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 |
---|---|---|---|---|---|
2021/12/30 | 659 | 670 | 655 | 659 | 153,800 |
2021/12/29 | 664 | 687 | 660 | 679 | 101,800 |
2021/12/28 | 655 | 705 | 655 | 667 | 341,800 |
2021/12/27 | 679 | 680 | 652 | 652 | 106,100 |
2021/12/24 | 660 | 693 | 654 | 678 | 99,000 |
2021/12/23 | 663 | 666 | 652 | 662 | 55,500 |
2021/12/22 | 643 | 665 | 643 | 659 | 105,900 |
2021/12/21 | 642 | 664 | 639 | 647 | 145,500 |
2021/12/20 | 641 | 647 | 621 | 635 | 197,500 |
2021/12/17 | 679 | 680 | 640 | 643 | 284,500 |
2021/12/16 | 700 | 710 | 680 | 689 | 125,000 |
2021/12/15 | 689 | 715 | 678 | 683 | 133,800 |
2021/12/14 | 686 | 699 | 670 | 699 | 179,300 |
2021/12/13 | 717 | 721 | 678 | 689 | 202,000 |
2021/12/10 | 705 | 722 | 695 | 717 | 95,000 |
2021/12/09 | 725 | 748 | 713 | 714 | 230,700 |
2021/12/08 | 730 | 739 | 710 | 724 | 272,800 |
2021/12/07 | 687 | 734 | 687 | 724 | 386,200 |
2021/12/06 | 692 | 705 | 662 | 682 | 388,600 |
2021/12/03 | 631 | 678 | 625 | 678 | 464,800 |
2021/12/02 | 636 | 647 | 606 | 608 | 243,400 |
2021/12/01 | 625 | 650 | 616 | 647 | 205,200 |
2021/11/30 | 677 | 677 | 623 | 635 | 223,600 |
2021/11/29 | 655 | 684 | 628 | 637 | 379,100 |
2021/11/26 | 682 | 685 | 647 | 656 | 381,500 |
2021/11/25 | 693 | 727 | 691 | 695 | 328,900 |
2021/11/24 | 694 | 704 | 678 | 691 | 349,700 |
2021/11/22 | 645 | 683 | 633 | 682 | 225,300 |
2021/11/19 | 629 | 654 | 626 | 645 | 178,900 |
2021/11/18 | 628 | 629 | 610 | 621 | 169,800 |
2021/11/17 | 643 | 647 | 628 | 632 | 67,300 |
2021/11/16 | 628 | 645 | 628 | 641 | 66,000 |
2021/11/15 | 623 | 643 | 620 | 638 | 271,500 |
2021/11/12 | 618 | 629 | 606 | 606 | 148,500 |
2021/11/11 | 632 | 639 | 606 | 618 | 145,300 |
2021/11/10 | 641 | 662 | 628 | 636 | 247,800 |
2021/11/09 | 634 | 641 | 621 | 627 | 59,800 |
2021/11/08 | 634 | 644 | 626 | 633 | 99,200 |
2021/11/05 | 617 | 631 | 611 | 624 | 128,400 |
2021/11/04 | 612 | 619 | 609 | 615 | 36,500 |
2021/11/02 | 611 | 621 | 610 | 611 | 43,200 |
2021/11/01 | 616 | 618 | 605 | 607 | 50,400 |
2021/10/29 | 607 | 613 | 602 | 610 | 31,000 |
2021/10/28 | 603 | 615 | 600 | 613 | 47,900 |
2021/10/27 | 611 | 612 | 600 | 607 | 36,800 |
2021/10/26 | 612 | 615 | 605 | 611 | 53,700 |
2021/10/25 | 606 | 607 | 593 | 605 | 54,700 |
2021/10/22 | 597 | 610 | 584 | 606 | 89,300 |
2021/10/21 | 622 | 622 | 598 | 599 | 177,300 |
2021/10/20 | 626 | 636 | 623 | 625 | 82,200 |
2021/10/19 | 617 | 632 | 617 | 625 | 71,600 |
2021/10/18 | 612 | 625 | 611 | 617 | 78,600 |
2021/10/15 | 617 | 621 | 607 | 615 | 61,900 |
2021/10/14 | 610 | 618 | 608 | 610 | 64,200 |
2021/10/13 | 617 | 617 | 605 | 609 | 60,300 |
2021/10/12 | 621 | 626 | 611 | 617 | 48,100 |
2021/10/11 | 614 | 630 | 614 | 625 | 52,300 |
2021/10/08 | 611 | 620 | 608 | 618 | 70,100 |
2021/10/07 | 620 | 622 | 606 | 607 | 114,300 |
2021/10/06 | 633 | 648 | 610 | 611 | 149,000 |
2021/10/05 | 620 | 632 | 603 | 627 | 138,100 |
2021/10/04 | 669 | 677 | 629 | 630 | 167,500 |
2021/10/01 | 654 | 667 | 639 | 651 | 121,000 |
2021/09/30 | 676 | 677 | 652 | 657 | 56,800 |
2021/09/29 | 676 | 678 | 666 | 675 | 45,000 |
2021/09/28 | 672 | 687 | 668 | 681 | 72,700 |
2021/09/27 | 663 | 679 | 661 | 676 | 80,200 |
2021/09/24 | 654 | 663 | 647 | 659 | 101,700 |
2021/09/22 | 631 | 642 | 623 | 626 | 91,200 |
2021/09/21 | 628 | 640 | 625 | 637 | 71,800 |
2021/09/17 | 642 | 653 | 639 | 648 | 59,400 |
2021/09/16 | 688 | 688 | 644 | 648 | 229,200 |
2021/09/15 | 670 | 734 | 658 | 685 | 642,900 |
2021/09/14 | 653 | 676 | 653 | 673 | 76,400 |
2021/09/13 | 648 | 658 | 641 | 654 | 59,200 |
2021/09/10 | 650 | 654 | 643 | 648 | 46,900 |
2021/09/09 | 667 | 667 | 641 | 643 | 92,800 |
2021/09/08 | 668 | 673 | 657 | 670 | 71,600 |
2021/09/07 | 680 | 680 | 664 | 667 | 55,300 |
2021/09/06 | 678 | 680 | 661 | 670 | 78,600 |
2021/09/03 | 670 | 686 | 665 | 668 | 74,400 |
2021/09/02 | 691 | 694 | 671 | 672 | 106,300 |
2021/09/01 | 700 | 705 | 684 | 692 | 99,300 |
2021/08/31 | 675 | 699 | 675 | 690 | 124,300 |
2021/08/30 | 663 | 685 | 663 | 679 | 88,700 |
2021/08/27 | 668 | 669 | 656 | 662 | 59,200 |
2021/08/26 | 661 | 673 | 661 | 668 | 32,200 |
2021/08/25 | 658 | 674 | 655 | 660 | 93,400 |
2021/08/24 | 645 | 656 | 639 | 653 | 70,300 |
2021/08/23 | 606 | 645 | 604 | 645 | 180,100 |
2021/08/20 | 617 | 628 | 600 | 604 | 161,500 |
2021/08/19 | 622 | 637 | 614 | 617 | 142,500 |
2021/08/18 | 610 | 642 | 596 | 633 | 302,600 |
2021/08/17 | 649 | 665 | 607 | 610 | 368,700 |
2021/08/16 | 730 | 743 | 640 | 648 | 717,900 |
2021/08/13 | 778 | 793 | 735 | 743 | 421,300 |
2021/08/12 | 774 | 783 | 758 | 764 | 140,600 |
2021/08/11 | 764 | 774 | 751 | 774 | 147,800 |
2021/08/10 | 740 | 760 | 737 | 758 | 81,200 |
2021/08/06 | 747 | 750 | 732 | 739 | 123,200 |
2021/08/05 | 759 | 776 | 736 | 739 | 239,400 |
2021/08/04 | 777 | 793 | 760 | 765 | 327,500 |
2021/08/03 | 812 | 867 | 774 | 781 | 2,966,000 |
2021/08/02 | 770 | 770 | 746 | 752 | 62,800 |
2021/07/30 | 778 | 778 | 755 | 765 | 99,600 |
2021/07/29 | 769 | 780 | 756 | 778 | 82,700 |
2021/07/28 | 778 | 778 | 751 | 765 | 106,400 |
2021/07/27 | 768 | 795 | 763 | 778 | 203,800 |
2021/07/26 | 758 | 770 | 748 | 755 | 108,700 |
2021/07/21 | 740 | 759 | 738 | 743 | 85,900 |
2021/07/20 | 740 | 747 | 724 | 725 | 176,800 |
2021/07/19 | 751 | 776 | 747 | 755 | 163,900 |
2021/07/16 | 740 | 762 | 730 | 761 | 107,500 |
2021/07/15 | 763 | 763 | 742 | 743 | 169,900 |
2021/07/14 | 745 | 766 | 741 | 762 | 95,800 |
2021/07/13 | 745 | 748 | 735 | 746 | 44,700 |
2021/07/12 | 743 | 748 | 735 | 741 | 65,300 |
2021/07/09 | 711 | 738 | 711 | 738 | 105,500 |
2021/07/08 | 734 | 740 | 714 | 724 | 126,300 |
2021/07/07 | 730 | 761 | 725 | 734 | 164,200 |
2021/07/06 | 728 | 743 | 722 | 738 | 92,600 |
2021/07/05 | 744 | 748 | 715 | 723 | 289,600 |
2021/07/02 | 780 | 780 | 751 | 751 | 333,700 |
2021/07/01 | 771 | 875 | 750 | 792 | 1,258,600 |
2021/06/30 | 793 | 797 | 772 | 783 | 119,800 |
2021/06/29 | 805 | 809 | 785 | 790 | 150,300 |
2021/06/28 | 795 | 823 | 791 | 811 | 225,300 |
2021/06/25 | 776 | 788 | 755 | 778 | 265,700 |
2021/06/24 | 755 | 795 | 749 | 775 | 422,600 |
2021/06/23 | 749 | 753 | 735 | 741 | 122,700 |
2021/06/22 | 724 | 744 | 712 | 738 | 131,900 |
2021/06/21 | 712 | 720 | 694 | 699 | 239,300 |
2021/06/18 | 752 | 765 | 724 | 727 | 194,900 |
2021/06/17 | 750 | 750 | 738 | 744 | 56,100 |
2021/06/16 | 745 | 753 | 736 | 739 | 89,500 |
2021/06/15 | 755 | 760 | 745 | 747 | 89,400 |
2021/06/14 | 742 | 755 | 739 | 755 | 96,100 |
2021/06/11 | 757 | 758 | 728 | 731 | 224,200 |
2021/06/10 | 773 | 778 | 750 | 757 | 164,400 |
2021/06/09 | 783 | 783 | 763 | 773 | 140,700 |
2021/06/08 | 791 | 797 | 766 | 774 | 210,900 |
2021/06/07 | 796 | 803 | 751 | 776 | 252,800 |
2021/06/04 | 820 | 820 | 796 | 796 | 221,000 |
2021/06/03 | 842 | 842 | 820 | 823 | 116,100 |
2021/06/02 | 833 | 845 | 827 | 839 | 111,400 |
2021/06/01 | 836 | 836 | 821 | 827 | 146,600 |
2021/05/31 | 854 | 860 | 831 | 840 | 203,700 |
2021/05/28 | 870 | 877 | 857 | 864 | 94,100 |
2021/05/27 | 881 | 881 | 854 | 855 | 237,700 |
2021/05/26 | 887 | 903 | 878 | 889 | 103,600 |
2021/05/25 | 875 | 900 | 866 | 894 | 126,900 |
2021/05/24 | 889 | 891 | 862 | 868 | 201,300 |
2021/05/21 | 910 | 923 | 900 | 901 | 226,000 |
2021/05/20 | 875 | 907 | 871 | 898 | 228,000 |
2021/05/19 | 836 | 885 | 832 | 877 | 195,200 |
2021/05/18 | 820 | 859 | 809 | 857 | 196,500 |
2021/05/17 | 863 | 907 | 807 | 811 | 466,400 |
2021/05/14 | 870 | 882 | 812 | 865 | 617,700 |
2021/05/13 | 784 | 813 | 772 | 790 | 199,400 |
2021/05/12 | 830 | 843 | 783 | 803 | 247,900 |
2021/05/11 | 856 | 874 | 827 | 830 | 185,200 |
2021/05/10 | 858 | 874 | 834 | 861 | 196,000 |
2021/05/07 | 817 | 847 | 807 | 843 | 155,800 |
2021/05/06 | 814 | 817 | 801 | 812 | 90,100 |
2021/04/30 | 805 | 860 | 803 | 810 | 403,200 |
2021/04/28 | 828 | 828 | 793 | 800 | 160,500 |
2021/04/27 | 850 | 858 | 813 | 818 | 225,200 |
2021/04/26 | 858 | 862 | 842 | 849 | 84,800 |
2021/04/23 | 856 | 871 | 841 | 846 | 207,100 |
2021/04/22 | 879 | 888 | 851 | 865 | 258,300 |
2021/04/21 | 872 | 933 | 860 | 864 | 597,100 |
2021/04/20 | 833 | 896 | 826 | 884 | 398,200 |
2021/04/19 | 862 | 862 | 832 | 835 | 147,100 |
2021/04/16 | 843 | 866 | 843 | 852 | 127,800 |
2021/04/15 | 883 | 883 | 835 | 845 | 325,000 |
2021/04/14 | 872 | 884 | 862 | 882 | 172,800 |
2021/04/13 | 881 | 898 | 862 | 872 | 266,300 |
2021/04/12 | 905 | 923 | 873 | 885 | 300,500 |
2021/04/09 | 934 | 945 | 901 | 902 | 361,500 |
2021/04/08 | 949 | 950 | 911 | 929 | 388,900 |
2021/04/07 | 898 | 964 | 891 | 950 | 543,500 |
2021/04/06 | 874 | 909 | 865 | 904 | 598,800 |
2021/04/05 | 861 | 906 | 840 | 879 | 671,100 |
2021/04/02 | 790 | 867 | 790 | 859 | 835,300 |
2021/04/01 | 764 | 795 | 754 | 782 | 252,800 |
2021/03/31 | 744 | 766 | 742 | 757 | 83,400 |
2021/03/30 | 750 | 760 | 733 | 756 | 150,600 |
2021/03/29 | 780 | 790 | 740 | 746 | 225,700 |
2021/03/26 | 748 | 782 | 739 | 777 | 171,100 |
2021/03/25 | 727 | 745 | 713 | 738 | 163,000 |
2021/03/24 | 773 | 776 | 726 | 733 | 333,500 |
2021/03/23 | 795 | 819 | 777 | 780 | 214,000 |
2021/03/22 | 788 | 807 | 778 | 791 | 143,500 |
2021/03/19 | 783 | 801 | 768 | 791 | 216,400 |
2021/03/18 | 776 | 801 | 771 | 794 | 194,900 |
2021/03/17 | 797 | 805 | 766 | 771 | 286,600 |
2021/03/16 | 810 | 832 | 782 | 792 | 281,000 |
2021/03/15 | 810 | 823 | 794 | 808 | 225,200 |
2021/03/12 | 790 | 819 | 781 | 813 | 289,100 |
2021/03/11 | 786 | 793 | 762 | 790 | 256,600 |
2021/03/10 | 758 | 784 | 758 | 771 | 196,400 |
2021/03/09 | 713 | 767 | 713 | 759 | 289,400 |
2021/03/08 | 742 | 751 | 711 | 716 | 178,100 |
2021/03/05 | 735 | 741 | 710 | 735 | 271,500 |
2021/03/04 | 749 | 764 | 720 | 750 | 266,600 |
2021/03/03 | 764 | 788 | 752 | 757 | 300,300 |
2021/03/02 | 783 | 814 | 742 | 763 | 523,500 |
2021/03/01 | 774 | 778 | 716 | 742 | 492,300 |
2021/02/26 | 754 | 785 | 731 | 750 | 617,500 |
2021/02/25 | 806 | 845 | 732 | 790 | 882,200 |
2021/02/24 | 832 | 881 | 794 | 800 | 849,400 |
2021/02/22 | 833 | 860 | 810 | 830 | 638,900 |
2021/02/19 | 800 | 833 | 776 | 818 | 895,000 |
2021/02/18 | 757 | 840 | 757 | 822 | 1,400,700 |
2021/02/17 | 683 | 780 | 657 | 762 | 1,189,400 |
2021/02/16 | 681 | 705 | 666 | 682 | 562,300 |
2021/02/15 | 644 | 709 | 644 | 691 | 913,100 |
2021/02/12 | 633 | 633 | 609 | 614 | 180,100 |
2021/02/10 | 619 | 644 | 616 | 633 | 210,300 |
2021/02/09 | 633 | 644 | 615 | 620 | 202,400 |
2021/02/08 | 624 | 638 | 623 | 633 | 114,400 |
2021/02/05 | 619 | 629 | 611 | 628 | 102,000 |
2021/02/04 | 625 | 632 | 617 | 618 | 83,100 |
2021/02/03 | 618 | 646 | 616 | 628 | 159,000 |
2021/02/02 | 633 | 635 | 613 | 620 | 82,000 |
2021/02/01 | 599 | 625 | 597 | 621 | 113,000 |
2021/01/29 | 629 | 632 | 596 | 604 | 182,000 |
2021/01/28 | 621 | 633 | 615 | 629 | 137,500 |
2021/01/27 | 641 | 649 | 632 | 641 | 69,700 |
2021/01/26 | 647 | 647 | 627 | 638 | 104,700 |
2021/01/25 | 635 | 652 | 630 | 647 | 150,900 |
2021/01/22 | 620 | 632 | 612 | 627 | 92,600 |
2021/01/21 | 620 | 638 | 619 | 627 | 152,400 |
2021/01/20 | 618 | 627 | 611 | 616 | 94,100 |
2021/01/19 | 600 | 620 | 600 | 615 | 122,300 |
2021/01/18 | 586 | 604 | 583 | 595 | 167,000 |
2021/01/15 | 601 | 606 | 589 | 604 | 93,000 |
2021/01/14 | 614 | 626 | 596 | 603 | 182,500 |
2021/01/13 | 603 | 629 | 601 | 620 | 151,600 |
2021/01/12 | 590 | 622 | 589 | 613 | 213,200 |
2021/01/08 | 582 | 585 | 568 | 584 | 87,100 |
2021/01/07 | 583 | 592 | 570 | 578 | 104,500 |
2021/01/06 | 540 | 575 | 540 | 573 | 173,800 |
2021/01/05 | 568 | 568 | 536 | 545 | 295,000 |
2021/01/04 | 598 | 598 | 555 | 568 | 184,600 |