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 |