日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 416 427 416 425 71,200
2022/12/29 410 419 409 415 57,300
2022/12/28 419 420 408 417 90,200
2022/12/27 405 421 405 413 149,400
2022/12/26 410 414 406 406 143,500
2022/12/23 416 422 411 411 243,700
2022/12/22 428 431 420 424 191,800
2022/12/21 426 432 420 421 132,200
2022/12/20 446 451 418 430 272,800
2022/12/19 454 454 445 445 182,300
2022/12/16 466 466 455 460 163,600
2022/12/15 472 473 466 472 54,500
2022/12/14 478 484 471 472 87,900
2022/12/13 484 485 471 472 139,200
2022/12/12 479 483 473 476 73,100
2022/12/09 472 495 472 484 161,300
2022/12/08 472 477 466 473 47,200
2022/12/07 466 478 463 474 59,000
2022/12/06 468 476 467 469 60,800
2022/12/05 485 486 462 468 210,500
2022/12/02 485 492 483 485 69,400
2022/12/01 495 499 482 485 105,100
2022/11/30 493 496 481 487 107,500
2022/11/29 491 496 485 493 76,500
2022/11/28 487 494 483 491 189,600
2022/11/25 495 498 488 489 115,200
2022/11/24 500 504 494 495 119,200
2022/11/22 499 501 491 494 121,000
2022/11/21 493 509 491 501 153,600
2022/11/18 500 500 488 492 141,000
2022/11/17 503 503 495 500 109,700
2022/11/16 510 514 494 498 132,300
2022/11/15 497 515 496 503 202,900
2022/11/14 515 517 481 499 586,300
2022/11/11 560 561 515 517 992,900
2022/11/10 588 591 567 580 382,300
2022/11/09 603 603 578 594 503,300
2022/11/08 576 603 571 598 481,100
2022/11/07 567 574 551 574 158,300
2022/11/04 551 571 551 567 95,700
2022/11/02 561 564 553 556 141,000
2022/11/01 562 571 562 568 66,400
2022/10/31 582 585 562 562 182,900
2022/10/28 570 576 565 573 109,100
2022/10/27 578 594 574 577 264,000
2022/10/26 575 583 568 568 149,200
2022/10/25 572 575 563 573 168,700
2022/10/24 567 583 567 574 181,400
2022/10/21 566 570 556 561 143,900
2022/10/20 561 564 552 563 149,000
2022/10/19 578 580 565 568 152,300
2022/10/18 568 580 562 580 224,400
2022/10/17 545 561 539 560 139,400
2022/10/14 543 560 541 555 324,000
2022/10/13 530 530 516 520 113,500
2022/10/12 536 536 521 526 130,100
2022/10/11 548 548 531 532 278,500
2022/10/07 544 586 544 558 905,900
2022/10/06 526 549 523 540 211,100
2022/10/05 536 541 519 524 139,500
2022/10/04 527 540 523 528 195,500
2022/10/03 505 521 496 519 277,300
2022/09/30 505 514 496 511 251,800
2022/09/29 538 550 513 514 312,400
2022/09/28 568 571 523 528 321,900
2022/09/27 572 592 568 572 188,400
2022/09/26 543 577 543 568 262,100
2022/09/22 545 558 540 553 124,500
2022/09/21 564 568 543 551 200,100
2022/09/20 572 581 565 570 112,000
2022/09/16 591 593 566 567 265,900
2022/09/15 603 618 590 596 302,600
2022/09/14 592 613 590 600 326,000
2022/09/13 580 620 579 615 431,200
2022/09/12 570 593 566 580 291,000
2022/09/09 558 569 552 566 186,900
2022/09/08 565 575 551 558 207,800
2022/09/07 574 574 548 565 217,500
2022/09/06 565 591 557 569 420,800
2022/09/05 549 569 530 567 330,900
2022/09/02 565 575 538 545 412,200
2022/09/01 535 576 526 569 758,900
2022/08/31 569 574 537 542 767,900
2022/08/30 599 617 573 575 1,514,400
2022/08/29 540 648 540 594 4,062,300
2022/08/26 600 602 555 558 1,155,600
2022/08/25 513 604 508 570 2,551,100
2022/08/24 503 504 496 504 61,400
2022/08/23 489 510 486 504 75,500
2022/08/22 492 495 486 491 80,500
2022/08/19 515 515 492 493 151,500
2022/08/18 509 525 507 516 142,500
2022/08/17 490 520 485 519 246,600
2022/08/16 476 490 470 487 103,900
2022/08/15 494 494 473 477 168,500
2022/08/12 510 527 489 498 553,400
2022/08/10 472 487 465 486 78,900
2022/08/09 474 476 471 473 25,300
2022/08/08 474 485 472 473 108,400
2022/08/05 479 503 475 489 310,700
2022/08/04 460 475 455 475 54,400
2022/08/03 459 463 454 455 33,400
2022/08/02 468 468 453 460 61,600
2022/08/01 477 477 462 466 70,900
2022/07/29 465 479 465 475 97,900
2022/07/28 465 470 456 462 44,000
2022/07/27 455 464 455 460 44,600
2022/07/26 453 460 447 456 36,800
2022/07/25 465 472 452 452 88,900
2022/07/22 479 489 465 466 192,100
2022/07/21 472 477 466 472 68,800
2022/07/20 450 474 450 472 176,000
2022/07/19 437 452 431 451 65,500
2022/07/15 430 439 424 434 46,500
2022/07/14 433 433 428 429 23,600
2022/07/13 432 433 426 432 25,200
2022/07/12 436 439 427 427 42,400
2022/07/11 435 441 434 439 50,700
2022/07/08 435 441 425 430 70,400
2022/07/07 445 445 430 430 49,500
2022/07/06 446 456 442 444 69,500
2022/07/05 430 458 430 453 166,200
2022/07/04 442 443 423 428 61,300
2022/07/01 452 452 432 436 94,800
2022/06/30 461 472 450 456 172,800
2022/06/29 468 473 462 462 49,400
2022/06/28 468 483 465 475 117,000
2022/06/27 488 492 471 471 108,000
2022/06/24 474 484 465 481 168,100
2022/06/23 462 482 457 468 195,200
2022/06/22 442 464 431 463 177,800
2022/06/21 421 445 419 436 122,600
2022/06/20 420 437 409 413 149,100
2022/06/17 400 420 397 415 256,200
2022/06/16 410 416 402 402 55,800
2022/06/15 412 416 400 402 64,400
2022/06/14 405 413 400 413 95,800
2022/06/13 420 424 411 415 112,600
2022/06/10 429 434 426 431 55,600
2022/06/09 435 446 431 431 111,500
2022/06/08 435 444 435 437 50,900
2022/06/07 437 437 429 429 29,300
2022/06/06 422 439 418 434 56,300
2022/06/03 434 437 426 426 33,200
2022/06/02 424 430 419 427 41,300
2022/06/01 419 426 414 425 48,400
2022/05/31 423 423 415 415 34,800
2022/05/30 417 425 414 425 39,200
2022/05/27 426 426 411 411 41,600
2022/05/26 418 428 416 420 60,800
2022/05/25 421 422 411 413 48,400
2022/05/24 428 433 418 419 96,200
2022/05/23 415 429 412 429 91,500
2022/05/20 404 413 401 407 93,900
2022/05/19 400 402 387 396 269,200
2022/05/18 417 428 417 419 48,500
2022/05/17 421 422 413 417 41,600
2022/05/16 420 424 412 418 78,700
2022/05/13 398 420 398 415 139,300
2022/05/12 400 401 388 393 177,500
2022/05/11 409 417 403 405 67,700
2022/05/10 400 414 393 414 158,700
2022/05/09 415 415 404 404 89,300
2022/05/06 428 428 413 417 169,800
2022/05/02 421 429 420 424 96,800
2022/04/28 434 439 420 427 145,200
2022/04/27 430 436 424 435 76,100
2022/04/26 440 443 427 440 74,800
2022/04/25 438 443 429 433 163,800
2022/04/22 447 449 435 446 112,000
2022/04/21 457 467 450 455 191,700
2022/04/20 468 468 453 453 76,700
2022/04/19 471 473 459 463 66,400
2022/04/18 475 478 461 463 70,100
2022/04/15 480 480 470 480 56,200
2022/04/14 483 492 479 489 62,700
2022/04/13 467 480 467 475 64,000
2022/04/12 481 486 464 470 83,900
2022/04/11 495 495 478 480 93,700
2022/04/08 503 509 490 499 79,000
2022/04/07 513 513 495 496 112,400
2022/04/06 525 525 509 519 104,000
2022/04/05 540 546 528 534 146,500
2022/04/04 499 538 497 536 187,700
2022/04/01 500 503 493 496 63,200
2022/03/31 502 505 493 504 73,000
2022/03/30 492 506 492 502 124,200
2022/03/29 489 500 480 489 124,600
2022/03/28 499 499 481 481 98,300
2022/03/25 506 507 492 499 100,400
2022/03/24 490 501 485 497 65,200
2022/03/23 496 505 491 495 116,700
2022/03/22 510 516 485 491 149,900
2022/03/18 492 506 487 502 133,300
2022/03/17 486 497 480 493 139,600
2022/03/16 473 484 461 473 120,700
2022/03/15 457 468 453 465 127,200
2022/03/14 464 469 442 462 210,200
2022/03/11 461 482 447 463 165,300
2022/03/10 455 474 452 465 209,700
2022/03/09 447 465 442 442 222,100
2022/03/08 500 509 442 450 733,700
2022/03/07 491 530 479 515 1,701,100
2022/03/04 471 472 445 468 281,200
2022/03/03 490 500 470 474 190,100
2022/03/02 476 488 471 478 123,500
2022/03/01 469 490 469 484 91,600
2022/02/28 443 474 443 461 86,000
2022/02/25 430 455 430 449 83,800
2022/02/24 429 446 416 420 118,400
2022/02/22 433 450 430 438 98,700
2022/02/21 444 444 432 437 46,000
2022/02/18 443 450 419 444 112,000
2022/02/17 445 451 439 441 60,300
2022/02/16 440 461 440 447 100,900
2022/02/15 446 446 427 432 130,100
2022/02/14 449 452 440 445 111,200
2022/02/10 456 483 451 461 164,100
2022/02/09 452 459 443 456 82,700
2022/02/08 449 456 443 444 58,700
2022/02/07 461 463 447 448 71,700
2022/02/04 451 464 444 460 62,100
2022/02/03 467 468 450 458 114,800
2022/02/02 455 475 455 475 140,400
2022/02/01 454 469 436 454 152,900
2022/01/31 416 446 415 436 247,500
2022/01/28 436 441 422 422 180,300
2022/01/27 466 470 428 430 226,500
2022/01/26 455 471 455 460 132,500
2022/01/25 482 499 450 450 252,800
2022/01/24 472 477 457 474 115,500
2022/01/21 472 478 459 478 153,900
2022/01/20 471 485 464 476 148,500
2022/01/19 485 486 459 461 221,900
2022/01/18 482 518 480 497 152,400
2022/01/17 495 510 483 485 172,500
2022/01/14 515 515 489 499 232,800
2022/01/13 545 548 519 521 175,400
2022/01/12 550 561 544 550 113,100
2022/01/11 575 575 531 540 410,800
2022/01/07 598 609 578 583 162,200
2022/01/06 607 610 593 595 243,800
2022/01/05 641 642 610 617 262,200
2022/01/04 663 664 634 638 133,400

このページの先頭へ