リネットジャパングループ(3556)の株価時系列情報
リネットジャパングループ(3556)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2020/12/30 | 589 | 598 | 584 | 589 | 127,300 |
2020/12/29 | 592 | 608 | 591 | 594 | 110,100 |
2020/12/28 | 608 | 610 | 582 | 591 | 180,800 |
2020/12/25 | 612 | 616 | 591 | 608 | 108,500 |
2020/12/24 | 607 | 616 | 603 | 605 | 84,600 |
2020/12/23 | 599 | 625 | 597 | 607 | 179,600 |
2020/12/22 | 621 | 630 | 578 | 585 | 402,300 |
2020/12/21 | 661 | 677 | 625 | 631 | 302,500 |
2020/12/18 | 637 | 665 | 637 | 651 | 243,800 |
2020/12/17 | 625 | 647 | 616 | 647 | 184,200 |
2020/12/16 | 624 | 642 | 613 | 624 | 148,300 |
2020/12/15 | 625 | 630 | 604 | 630 | 201,000 |
2020/12/14 | 612 | 637 | 612 | 631 | 224,600 |
2020/12/11 | 588 | 618 | 579 | 612 | 279,400 |
2020/12/10 | 593 | 613 | 576 | 578 | 336,500 |
2020/12/09 | 598 | 605 | 591 | 593 | 172,400 |
2020/12/08 | 588 | 620 | 587 | 608 | 267,600 |
2020/12/07 | 618 | 622 | 593 | 594 | 374,600 |
2020/12/04 | 650 | 651 | 611 | 625 | 492,500 |
2020/12/03 | 700 | 712 | 653 | 654 | 523,000 |
2020/12/02 | 721 | 739 | 677 | 691 | 841,700 |
2020/12/01 | 668 | 747 | 666 | 725 | 1,219,000 |
2020/11/30 | 679 | 702 | 652 | 665 | 657,200 |
2020/11/27 | 640 | 667 | 628 | 654 | 280,300 |
2020/11/26 | 644 | 679 | 628 | 641 | 549,100 |
2020/11/25 | 601 | 648 | 599 | 634 | 666,000 |
2020/11/24 | 589 | 606 | 576 | 594 | 335,300 |
2020/11/20 | 612 | 620 | 575 | 579 | 522,300 |
2020/11/19 | 620 | 637 | 608 | 629 | 352,000 |
2020/11/18 | 625 | 666 | 608 | 615 | 791,400 |
2020/11/17 | 594 | 662 | 587 | 638 | 1,285,100 |
2020/11/16 | 562 | 604 | 545 | 595 | 643,700 |
2020/11/13 | 537 | 617 | 521 | 583 | 1,073,700 |
2020/11/12 | 565 | 565 | 535 | 546 | 199,600 |
2020/11/11 | 542 | 565 | 541 | 561 | 280,400 |
2020/11/10 | 545 | 549 | 521 | 534 | 272,600 |
2020/11/09 | 549 | 565 | 541 | 545 | 305,200 |
2020/11/06 | 560 | 566 | 532 | 537 | 460,500 |
2020/11/05 | 564 | 584 | 553 | 564 | 572,500 |
2020/11/04 | 607 | 625 | 560 | 567 | 1,442,600 |
2020/11/02 | 697 | 717 | 591 | 604 | 4,068,700 |
2020/10/30 | 657 | 689 | 575 | 617 | 7,233,000 |
2020/10/29 | 523 | 617 | 523 | 617 | 1,048,800 |
2020/10/28 | 520 | 527 | 507 | 517 | 34,500 |
2020/10/27 | 505 | 533 | 505 | 520 | 65,000 |
2020/10/26 | 526 | 545 | 506 | 517 | 64,700 |
2020/10/23 | 530 | 538 | 503 | 532 | 133,800 |
2020/10/22 | 545 | 548 | 531 | 531 | 95,500 |
2020/10/21 | 549 | 572 | 543 | 552 | 170,800 |
2020/10/20 | 569 | 569 | 536 | 550 | 64,100 |
2020/10/19 | 548 | 568 | 543 | 562 | 119,600 |
2020/10/16 | 552 | 553 | 521 | 530 | 168,100 |
2020/10/15 | 563 | 578 | 550 | 551 | 124,800 |
2020/10/14 | 547 | 592 | 546 | 573 | 242,100 |
2020/10/13 | 578 | 588 | 554 | 556 | 292,400 |
2020/10/12 | 600 | 617 | 579 | 580 | 254,500 |
2020/10/09 | 605 | 609 | 588 | 590 | 156,300 |
2020/10/08 | 604 | 610 | 594 | 604 | 130,100 |
2020/10/07 | 595 | 604 | 587 | 597 | 141,100 |
2020/10/06 | 601 | 625 | 589 | 597 | 259,000 |
2020/10/05 | 598 | 611 | 585 | 592 | 188,200 |
2020/10/02 | 585 | 626 | 575 | 595 | 413,100 |
2020/09/30 | 606 | 619 | 587 | 595 | 219,100 |
2020/09/29 | 603 | 627 | 601 | 606 | 246,300 |
2020/09/28 | 583 | 618 | 570 | 615 | 348,700 |
2020/09/25 | 579 | 586 | 560 | 566 | 230,400 |
2020/09/24 | 600 | 601 | 558 | 580 | 395,600 |
2020/09/23 | 608 | 615 | 585 | 606 | 353,500 |
2020/09/18 | 616 | 639 | 611 | 617 | 192,600 |
2020/09/17 | 630 | 635 | 603 | 627 | 479,500 |
2020/09/16 | 657 | 673 | 629 | 642 | 872,500 |
2020/09/15 | 710 | 712 | 675 | 702 | 545,600 |
2020/09/14 | 643 | 723 | 638 | 713 | 1,136,700 |
2020/09/11 | 619 | 648 | 600 | 633 | 627,800 |
2020/09/10 | 619 | 630 | 596 | 599 | 400,300 |
2020/09/09 | 580 | 620 | 570 | 620 | 642,600 |
2020/09/08 | 590 | 641 | 582 | 600 | 1,261,500 |
2020/09/07 | 540 | 620 | 517 | 619 | 2,573,300 |
2020/09/04 | 465 | 560 | 457 | 538 | 2,897,500 |
2020/09/03 | 421 | 489 | 420 | 489 | 2,093,000 |
2020/09/02 | 416 | 419 | 408 | 409 | 105,400 |
2020/09/01 | 405 | 412 | 400 | 409 | 91,300 |
2020/08/31 | 401 | 410 | 401 | 405 | 78,400 |
2020/08/28 | 411 | 415 | 388 | 393 | 255,500 |
2020/08/27 | 425 | 425 | 412 | 417 | 60,700 |
2020/08/26 | 415 | 422 | 411 | 422 | 68,800 |
2020/08/25 | 415 | 419 | 411 | 415 | 85,300 |
2020/08/24 | 414 | 416 | 409 | 413 | 52,300 |
2020/08/21 | 408 | 415 | 407 | 410 | 51,200 |
2020/08/20 | 404 | 409 | 404 | 406 | 55,400 |
2020/08/19 | 400 | 412 | 395 | 409 | 108,100 |
2020/08/18 | 405 | 405 | 398 | 399 | 69,200 |
2020/08/17 | 407 | 407 | 396 | 399 | 124,600 |
2020/08/14 | 446 | 447 | 381 | 407 | 761,000 |
2020/08/13 | 428 | 449 | 424 | 448 | 281,400 |
2020/08/12 | 432 | 432 | 409 | 424 | 220,800 |
2020/08/11 | 422 | 436 | 418 | 436 | 170,700 |
2020/08/07 | 418 | 422 | 409 | 414 | 69,800 |
2020/08/06 | 415 | 429 | 411 | 417 | 163,200 |
2020/08/05 | 420 | 420 | 407 | 420 | 63,200 |
2020/08/04 | 404 | 417 | 397 | 417 | 108,700 |
2020/08/03 | 397 | 402 | 393 | 398 | 62,100 |
2020/07/31 | 403 | 403 | 386 | 391 | 165,800 |
2020/07/30 | 406 | 420 | 395 | 405 | 135,000 |
2020/07/29 | 405 | 405 | 395 | 398 | 79,000 |
2020/07/28 | 417 | 420 | 406 | 407 | 137,500 |
2020/07/27 | 410 | 417 | 399 | 415 | 75,600 |
2020/07/22 | 404 | 415 | 399 | 415 | 57,500 |
2020/07/21 | 400 | 405 | 398 | 399 | 37,900 |
2020/07/20 | 404 | 405 | 392 | 399 | 52,500 |
2020/07/17 | 416 | 419 | 397 | 400 | 169,400 |
2020/07/16 | 422 | 428 | 410 | 414 | 90,900 |
2020/07/15 | 397 | 426 | 397 | 424 | 198,800 |
2020/07/14 | 406 | 428 | 391 | 391 | 369,300 |
2020/07/13 | 404 | 412 | 399 | 404 | 47,900 |
2020/07/10 | 403 | 404 | 393 | 397 | 71,500 |
2020/07/09 | 417 | 417 | 400 | 400 | 56,400 |
2020/07/08 | 415 | 417 | 406 | 417 | 36,200 |
2020/07/07 | 418 | 421 | 403 | 414 | 42,200 |
2020/07/06 | 406 | 419 | 406 | 419 | 58,200 |
2020/07/03 | 403 | 411 | 401 | 406 | 43,800 |
2020/07/02 | 415 | 415 | 395 | 403 | 128,100 |
2020/07/01 | 417 | 420 | 408 | 408 | 58,300 |
2020/06/30 | 415 | 424 | 403 | 415 | 54,100 |
2020/06/29 | 428 | 428 | 405 | 409 | 149,200 |
2020/06/26 | 432 | 435 | 423 | 426 | 73,900 |
2020/06/25 | 437 | 438 | 429 | 429 | 114,600 |
2020/06/24 | 432 | 455 | 432 | 447 | 163,400 |
2020/06/23 | 435 | 438 | 426 | 431 | 98,200 |
2020/06/22 | 444 | 444 | 426 | 434 | 79,400 |
2020/06/19 | 440 | 443 | 432 | 439 | 61,600 |
2020/06/18 | 441 | 444 | 431 | 439 | 69,500 |
2020/06/17 | 440 | 447 | 433 | 446 | 97,700 |
2020/06/16 | 437 | 445 | 426 | 439 | 145,500 |
2020/06/15 | 456 | 458 | 416 | 422 | 202,800 |
2020/06/12 | 425 | 447 | 420 | 440 | 242,700 |
2020/06/11 | 486 | 491 | 458 | 463 | 211,700 |
2020/06/10 | 475 | 495 | 470 | 493 | 236,100 |
2020/06/09 | 470 | 481 | 468 | 477 | 115,100 |
2020/06/08 | 477 | 483 | 467 | 474 | 147,900 |
2020/06/05 | 456 | 473 | 450 | 469 | 135,900 |
2020/06/04 | 474 | 476 | 455 | 462 | 157,500 |
2020/06/03 | 482 | 482 | 463 | 465 | 125,200 |
2020/06/02 | 482 | 482 | 453 | 479 | 218,100 |
2020/06/01 | 487 | 488 | 466 | 480 | 249,300 |
2020/05/29 | 474 | 487 | 466 | 479 | 235,300 |
2020/05/28 | 440 | 484 | 440 | 472 | 371,600 |
2020/05/27 | 424 | 436 | 416 | 436 | 101,300 |
2020/05/26 | 442 | 449 | 421 | 425 | 229,900 |
2020/05/25 | 425 | 440 | 421 | 440 | 150,900 |
2020/05/22 | 430 | 441 | 418 | 425 | 103,300 |
2020/05/21 | 446 | 451 | 426 | 429 | 155,800 |
2020/05/20 | 434 | 449 | 424 | 446 | 174,900 |
2020/05/19 | 425 | 440 | 412 | 427 | 226,800 |
2020/05/18 | 405 | 478 | 398 | 416 | 524,600 |
2020/05/15 | 454 | 454 | 388 | 406 | 239,100 |
2020/05/14 | 467 | 467 | 441 | 447 | 93,200 |
2020/05/13 | 478 | 478 | 458 | 464 | 66,600 |
2020/05/12 | 471 | 480 | 463 | 474 | 82,900 |
2020/05/11 | 455 | 482 | 454 | 476 | 171,900 |
2020/05/08 | 460 | 460 | 434 | 455 | 90,900 |
2020/05/07 | 451 | 471 | 445 | 452 | 93,800 |
2020/05/01 | 464 | 464 | 443 | 459 | 76,000 |
2020/04/30 | 479 | 484 | 459 | 464 | 110,500 |
2020/04/28 | 444 | 473 | 440 | 471 | 108,300 |
2020/04/27 | 422 | 444 | 420 | 432 | 87,200 |
2020/04/24 | 435 | 435 | 416 | 422 | 35,300 |
2020/04/23 | 429 | 438 | 420 | 430 | 78,900 |
2020/04/22 | 441 | 445 | 409 | 413 | 131,400 |
2020/04/21 | 451 | 526 | 442 | 450 | 374,500 |
2020/04/20 | 450 | 466 | 441 | 466 | 141,900 |
2020/04/17 | 473 | 485 | 438 | 439 | 266,700 |
2020/04/16 | 411 | 490 | 402 | 472 | 682,900 |
2020/04/15 | 422 | 425 | 406 | 410 | 97,400 |
2020/04/14 | 392 | 422 | 388 | 418 | 127,000 |
2020/04/13 | 378 | 402 | 371 | 387 | 114,600 |
2020/04/10 | 385 | 389 | 369 | 375 | 40,400 |
2020/04/09 | 370 | 392 | 370 | 388 | 80,600 |
2020/04/08 | 370 | 382 | 355 | 370 | 65,400 |
2020/04/07 | 362 | 384 | 352 | 370 | 87,200 |
2020/04/06 | 330 | 364 | 322 | 359 | 74,200 |
2020/04/03 | 354 | 354 | 331 | 335 | 88,200 |
2020/04/02 | 352 | 365 | 350 | 352 | 55,000 |
2020/04/01 | 369 | 378 | 356 | 358 | 62,100 |
2020/03/31 | 361 | 376 | 360 | 360 | 60,800 |
2020/03/30 | 348 | 368 | 348 | 351 | 76,000 |
2020/03/27 | 377 | 380 | 353 | 368 | 94,300 |
2020/03/26 | 380 | 382 | 361 | 361 | 91,500 |
2020/03/25 | 392 | 411 | 384 | 395 | 171,000 |
2020/03/24 | 346 | 376 | 338 | 376 | 153,500 |
2020/03/23 | 331 | 353 | 323 | 330 | 119,800 |
2020/03/19 | 356 | 364 | 324 | 339 | 165,100 |
2020/03/18 | 352 | 388 | 350 | 352 | 184,200 |
2020/03/17 | 320 | 366 | 318 | 356 | 134,000 |
2020/03/16 | 338 | 376 | 324 | 336 | 130,000 |
2020/03/13 | 325 | 339 | 293 | 322 | 344,200 |
2020/03/12 | 374 | 395 | 360 | 361 | 181,400 |
2020/03/11 | 408 | 425 | 390 | 390 | 127,900 |
2020/03/10 | 375 | 414 | 350 | 414 | 271,200 |
2020/03/09 | 448 | 450 | 394 | 397 | 310,700 |
2020/03/06 | 491 | 493 | 463 | 474 | 117,000 |
2020/03/05 | 511 | 511 | 491 | 500 | 76,800 |
2020/03/04 | 460 | 498 | 460 | 485 | 123,200 |
2020/03/03 | 520 | 529 | 467 | 476 | 230,400 |
2020/03/02 | 448 | 512 | 444 | 512 | 270,800 |
2020/02/28 | 470 | 485 | 430 | 432 | 396,200 |
2020/02/27 | 515 | 524 | 501 | 501 | 131,500 |
2020/02/26 | 520 | 528 | 500 | 513 | 140,700 |
2020/02/25 | 500 | 529 | 499 | 518 | 211,900 |
2020/02/21 | 559 | 568 | 553 | 560 | 70,000 |
2020/02/20 | 572 | 579 | 551 | 554 | 153,300 |
2020/02/19 | 563 | 583 | 562 | 562 | 120,200 |
2020/02/18 | 598 | 606 | 555 | 563 | 209,000 |
2020/02/17 | 586 | 625 | 577 | 589 | 461,900 |
2020/02/14 | 592 | 592 | 592 | 592 | 77,600 |
2020/02/13 | 697 | 740 | 679 | 692 | 421,400 |
2020/02/12 | 672 | 675 | 656 | 657 | 119,100 |
2020/02/10 | 677 | 684 | 669 | 673 | 34,500 |
2020/02/07 | 676 | 684 | 670 | 679 | 65,100 |
2020/02/06 | 686 | 693 | 679 | 684 | 50,500 |
2020/02/05 | 678 | 683 | 671 | 676 | 41,300 |
2020/02/04 | 649 | 674 | 649 | 668 | 78,700 |
2020/02/03 | 646 | 660 | 637 | 647 | 144,500 |
2020/01/31 | 660 | 677 | 660 | 666 | 113,000 |
2020/01/30 | 688 | 704 | 663 | 664 | 219,300 |
2020/01/29 | 689 | 698 | 683 | 685 | 106,800 |
2020/01/28 | 685 | 698 | 677 | 689 | 140,000 |
2020/01/27 | 690 | 709 | 687 | 700 | 119,900 |
2020/01/24 | 724 | 730 | 720 | 720 | 66,700 |
2020/01/23 | 733 | 737 | 724 | 730 | 66,400 |
2020/01/22 | 735 | 740 | 726 | 740 | 66,200 |
2020/01/21 | 744 | 744 | 733 | 736 | 65,300 |
2020/01/20 | 752 | 755 | 743 | 747 | 54,400 |
2020/01/17 | 752 | 754 | 741 | 752 | 67,600 |
2020/01/16 | 755 | 768 | 745 | 752 | 78,300 |
2020/01/15 | 732 | 754 | 730 | 754 | 99,500 |
2020/01/14 | 741 | 744 | 732 | 736 | 49,900 |
2020/01/10 | 731 | 737 | 725 | 734 | 100,700 |
2020/01/09 | 735 | 746 | 732 | 732 | 99,200 |
2020/01/08 | 748 | 755 | 715 | 725 | 183,200 |
2020/01/07 | 751 | 769 | 744 | 754 | 94,400 |
2020/01/06 | 753 | 770 | 742 | 747 | 134,500 |