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 |
---|---|---|---|---|---|
2023/12/29 | 407 | 414 | 401 | 409 | 147,800 |
2023/12/28 | 401 | 404 | 391 | 403 | 207,100 |
2023/12/27 | 410 | 415 | 396 | 403 | 373,200 |
2023/12/26 | 418 | 427 | 405 | 410 | 453,500 |
2023/12/25 | 396 | 417 | 373 | 412 | 561,300 |
2023/12/22 | 419 | 426 | 385 | 388 | 1,398,900 |
2023/12/21 | 456 | 459 | 435 | 435 | 457,500 |
2023/12/20 | 532 | 545 | 531 | 535 | 61,600 |
2023/12/19 | 530 | 535 | 518 | 529 | 116,900 |
2023/12/18 | 541 | 549 | 520 | 529 | 150,600 |
2023/12/15 | 558 | 564 | 544 | 551 | 126,200 |
2023/12/14 | 570 | 573 | 544 | 548 | 108,000 |
2023/12/13 | 574 | 574 | 557 | 564 | 67,900 |
2023/12/12 | 574 | 579 | 564 | 564 | 73,100 |
2023/12/11 | 585 | 592 | 573 | 577 | 97,100 |
2023/12/08 | 586 | 592 | 576 | 585 | 125,200 |
2023/12/07 | 617 | 622 | 600 | 601 | 100,400 |
2023/12/06 | 650 | 650 | 613 | 627 | 270,900 |
2023/12/05 | 691 | 697 | 648 | 648 | 224,600 |
2023/12/04 | 705 | 720 | 693 | 698 | 98,900 |
2023/12/01 | 705 | 725 | 698 | 701 | 122,100 |
2023/11/30 | 689 | 714 | 687 | 708 | 165,400 |
2023/11/29 | 666 | 710 | 666 | 681 | 173,100 |
2023/11/28 | 685 | 694 | 661 | 667 | 149,500 |
2023/11/27 | 647 | 687 | 647 | 668 | 157,100 |
2023/11/24 | 637 | 649 | 624 | 638 | 92,200 |
2023/11/22 | 618 | 642 | 616 | 628 | 46,800 |
2023/11/21 | 626 | 635 | 617 | 621 | 42,600 |
2023/11/20 | 623 | 631 | 614 | 618 | 75,900 |
2023/11/17 | 612 | 622 | 606 | 615 | 38,700 |
2023/11/16 | 613 | 624 | 601 | 610 | 85,100 |
2023/11/15 | 576 | 626 | 570 | 625 | 266,700 |
2023/11/14 | 573 | 613 | 565 | 566 | 303,900 |
2023/11/13 | 537 | 551 | 537 | 545 | 82,800 |
2023/11/10 | 549 | 549 | 528 | 537 | 69,300 |
2023/11/09 | 547 | 549 | 534 | 549 | 54,100 |
2023/11/08 | 567 | 571 | 545 | 545 | 97,200 |
2023/11/07 | 580 | 581 | 567 | 569 | 78,800 |
2023/11/06 | 575 | 577 | 568 | 574 | 73,200 |
2023/11/02 | 561 | 575 | 561 | 566 | 21,600 |
2023/11/01 | 573 | 573 | 555 | 561 | 39,500 |
2023/10/31 | 551 | 571 | 544 | 571 | 49,300 |
2023/10/30 | 562 | 564 | 551 | 551 | 30,100 |
2023/10/27 | 549 | 570 | 543 | 568 | 50,000 |
2023/10/26 | 549 | 558 | 542 | 550 | 49,300 |
2023/10/25 | 571 | 578 | 560 | 568 | 58,900 |
2023/10/24 | 551 | 562 | 527 | 561 | 125,500 |
2023/10/23 | 578 | 583 | 542 | 548 | 238,800 |
2023/10/20 | 583 | 586 | 569 | 580 | 70,400 |
2023/10/19 | 596 | 600 | 586 | 593 | 44,200 |
2023/10/18 | 593 | 601 | 587 | 598 | 33,700 |
2023/10/17 | 596 | 605 | 591 | 593 | 47,000 |
2023/10/16 | 587 | 596 | 581 | 589 | 38,100 |
2023/10/13 | 607 | 608 | 587 | 587 | 51,200 |
2023/10/12 | 598 | 605 | 591 | 601 | 53,000 |
2023/10/11 | 623 | 624 | 600 | 604 | 71,800 |
2023/10/10 | 630 | 635 | 620 | 622 | 60,500 |
2023/10/06 | 608 | 616 | 594 | 612 | 70,000 |
2023/10/05 | 571 | 612 | 570 | 598 | 92,300 |
2023/10/04 | 570 | 574 | 561 | 561 | 126,700 |
2023/10/03 | 596 | 599 | 578 | 580 | 137,400 |
2023/10/02 | 623 | 629 | 601 | 601 | 96,300 |
2023/09/29 | 623 | 624 | 614 | 617 | 48,300 |
2023/09/28 | 629 | 629 | 612 | 613 | 96,600 |
2023/09/27 | 617 | 638 | 612 | 631 | 78,800 |
2023/09/26 | 656 | 656 | 618 | 618 | 98,400 |
2023/09/25 | 662 | 671 | 658 | 659 | 34,900 |
2023/09/22 | 635 | 668 | 625 | 663 | 80,700 |
2023/09/21 | 653 | 653 | 625 | 625 | 121,100 |
2023/09/20 | 683 | 688 | 656 | 657 | 232,100 |
2023/09/19 | 701 | 707 | 668 | 693 | 255,500 |
2023/09/15 | 717 | 719 | 694 | 702 | 94,500 |
2023/09/14 | 717 | 722 | 703 | 709 | 115,300 |
2023/09/13 | 745 | 748 | 718 | 718 | 144,400 |
2023/09/12 | 745 | 756 | 741 | 743 | 56,200 |
2023/09/11 | 773 | 774 | 732 | 734 | 167,200 |
2023/09/08 | 738 | 777 | 736 | 775 | 144,400 |
2023/09/07 | 721 | 755 | 721 | 739 | 90,100 |
2023/09/06 | 740 | 743 | 728 | 728 | 61,600 |
2023/09/05 | 730 | 746 | 730 | 744 | 108,600 |
2023/09/04 | 711 | 743 | 711 | 730 | 180,000 |
2023/09/01 | 710 | 716 | 697 | 709 | 76,000 |
2023/08/31 | 703 | 721 | 697 | 706 | 214,700 |
2023/08/30 | 695 | 710 | 694 | 700 | 72,300 |
2023/08/29 | 699 | 704 | 689 | 693 | 85,000 |
2023/08/28 | 692 | 706 | 687 | 688 | 51,900 |
2023/08/25 | 676 | 702 | 668 | 688 | 86,000 |
2023/08/24 | 670 | 680 | 669 | 678 | 38,700 |
2023/08/23 | 654 | 663 | 648 | 662 | 32,600 |
2023/08/22 | 651 | 670 | 650 | 650 | 59,900 |
2023/08/21 | 643 | 670 | 639 | 654 | 60,100 |
2023/08/18 | 632 | 658 | 631 | 633 | 227,400 |
2023/08/17 | 666 | 666 | 628 | 642 | 225,000 |
2023/08/16 | 640 | 705 | 640 | 687 | 438,400 |
2023/08/15 | 579 | 649 | 563 | 640 | 585,900 |
2023/08/14 | 629 | 647 | 589 | 589 | 519,800 |
2023/08/10 | 700 | 700 | 687 | 689 | 135,700 |
2023/08/09 | 687 | 702 | 679 | 698 | 179,100 |
2023/08/08 | 704 | 705 | 687 | 687 | 92,500 |
2023/08/07 | 689 | 703 | 669 | 703 | 128,200 |
2023/08/04 | 693 | 699 | 686 | 694 | 112,900 |
2023/08/03 | 706 | 706 | 688 | 688 | 233,700 |
2023/08/02 | 696 | 711 | 695 | 710 | 139,000 |
2023/08/01 | 717 | 717 | 692 | 696 | 181,600 |
2023/07/31 | 685 | 730 | 676 | 711 | 384,600 |
2023/07/28 | 651 | 686 | 644 | 679 | 424,000 |
2023/07/27 | 650 | 664 | 643 | 661 | 178,000 |
2023/07/26 | 638 | 649 | 629 | 646 | 114,200 |
2023/07/25 | 636 | 651 | 632 | 646 | 224,000 |
2023/07/24 | 620 | 648 | 620 | 642 | 127,900 |
2023/07/21 | 636 | 636 | 614 | 618 | 113,200 |
2023/07/20 | 627 | 642 | 623 | 636 | 115,600 |
2023/07/19 | 607 | 640 | 602 | 637 | 146,000 |
2023/07/18 | 600 | 624 | 599 | 606 | 231,300 |
2023/07/14 | 606 | 615 | 587 | 598 | 227,200 |
2023/07/13 | 607 | 610 | 596 | 608 | 126,700 |
2023/07/12 | 630 | 630 | 594 | 600 | 359,000 |
2023/07/11 | 651 | 653 | 632 | 635 | 251,600 |
2023/07/10 | 649 | 660 | 639 | 655 | 375,900 |
2023/07/07 | 610 | 660 | 589 | 649 | 733,200 |
2023/07/06 | 601 | 625 | 597 | 619 | 415,100 |
2023/07/05 | 596 | 602 | 586 | 597 | 200,000 |
2023/07/04 | 580 | 612 | 576 | 598 | 423,400 |
2023/07/03 | 559 | 602 | 558 | 583 | 604,700 |
2023/06/30 | 546 | 570 | 543 | 559 | 874,100 |
2023/06/29 | 519 | 534 | 519 | 521 | 70,600 |
2023/06/28 | 515 | 527 | 515 | 522 | 64,600 |
2023/06/27 | 510 | 516 | 508 | 512 | 101,200 |
2023/06/26 | 513 | 520 | 502 | 518 | 123,000 |
2023/06/23 | 520 | 526 | 509 | 517 | 101,300 |
2023/06/22 | 518 | 526 | 514 | 517 | 90,200 |
2023/06/21 | 519 | 526 | 517 | 517 | 57,800 |
2023/06/20 | 516 | 523 | 510 | 522 | 72,500 |
2023/06/19 | 510 | 524 | 505 | 516 | 112,000 |
2023/06/16 | 506 | 510 | 502 | 505 | 86,000 |
2023/06/15 | 518 | 518 | 507 | 508 | 73,800 |
2023/06/14 | 529 | 529 | 514 | 515 | 117,900 |
2023/06/13 | 522 | 537 | 521 | 529 | 86,700 |
2023/06/12 | 506 | 519 | 504 | 519 | 53,700 |
2023/06/09 | 512 | 513 | 505 | 506 | 38,000 |
2023/06/08 | 511 | 514 | 503 | 512 | 81,900 |
2023/06/07 | 519 | 521 | 508 | 511 | 88,600 |
2023/06/06 | 525 | 530 | 519 | 519 | 70,900 |
2023/06/05 | 530 | 533 | 524 | 525 | 58,400 |
2023/06/02 | 525 | 530 | 519 | 526 | 45,000 |
2023/06/01 | 515 | 525 | 511 | 522 | 57,300 |
2023/05/31 | 530 | 530 | 515 | 520 | 60,500 |
2023/05/30 | 534 | 537 | 522 | 532 | 50,100 |
2023/05/29 | 523 | 532 | 514 | 532 | 90,100 |
2023/05/26 | 529 | 529 | 506 | 509 | 113,200 |
2023/05/25 | 526 | 532 | 512 | 532 | 86,400 |
2023/05/24 | 517 | 528 | 517 | 526 | 60,000 |
2023/05/23 | 535 | 545 | 515 | 517 | 256,800 |
2023/05/22 | 550 | 550 | 524 | 526 | 319,300 |
2023/05/19 | 539 | 553 | 524 | 545 | 472,300 |
2023/05/18 | 524 | 540 | 516 | 531 | 491,100 |
2023/05/17 | 482 | 527 | 482 | 522 | 437,500 |
2023/05/16 | 470 | 485 | 469 | 482 | 122,300 |
2023/05/15 | 463 | 469 | 454 | 469 | 146,600 |
2023/05/12 | 465 | 465 | 448 | 455 | 218,100 |
2023/05/11 | 477 | 488 | 471 | 472 | 234,700 |
2023/05/10 | 497 | 497 | 481 | 485 | 179,700 |
2023/05/09 | 486 | 498 | 484 | 491 | 97,400 |
2023/05/08 | 481 | 488 | 480 | 483 | 61,300 |
2023/05/02 | 485 | 486 | 475 | 481 | 108,400 |
2023/05/01 | 489 | 493 | 477 | 491 | 104,000 |
2023/04/28 | 483 | 488 | 477 | 481 | 92,200 |
2023/04/27 | 479 | 487 | 472 | 483 | 129,700 |
2023/04/26 | 494 | 495 | 483 | 488 | 125,200 |
2023/04/25 | 502 | 506 | 499 | 501 | 50,900 |
2023/04/24 | 502 | 506 | 495 | 503 | 88,800 |
2023/04/21 | 500 | 500 | 490 | 494 | 157,000 |
2023/04/20 | 511 | 513 | 503 | 503 | 61,000 |
2023/04/19 | 505 | 515 | 501 | 512 | 78,200 |
2023/04/18 | 524 | 526 | 507 | 508 | 164,100 |
2023/04/17 | 528 | 529 | 515 | 518 | 209,200 |
2023/04/14 | 512 | 522 | 506 | 522 | 116,600 |
2023/04/13 | 505 | 512 | 498 | 512 | 62,100 |
2023/04/12 | 505 | 507 | 497 | 505 | 108,300 |
2023/04/11 | 509 | 515 | 502 | 502 | 139,800 |
2023/04/10 | 514 | 518 | 505 | 509 | 117,900 |
2023/04/07 | 524 | 530 | 509 | 510 | 179,300 |
2023/04/06 | 516 | 526 | 515 | 518 | 103,500 |
2023/04/05 | 534 | 538 | 523 | 525 | 245,800 |
2023/04/04 | 560 | 572 | 541 | 541 | 327,900 |
2023/04/03 | 563 | 572 | 551 | 561 | 229,300 |
2023/03/31 | 570 | 580 | 548 | 563 | 271,100 |
2023/03/30 | 569 | 574 | 553 | 560 | 217,700 |
2023/03/29 | 583 | 585 | 560 | 569 | 297,000 |
2023/03/28 | 611 | 616 | 581 | 581 | 361,100 |
2023/03/27 | 637 | 644 | 608 | 617 | 422,100 |
2023/03/24 | 613 | 640 | 591 | 637 | 669,600 |
2023/03/23 | 558 | 604 | 553 | 603 | 714,800 |
2023/03/22 | 554 | 563 | 543 | 560 | 312,300 |
2023/03/20 | 540 | 557 | 532 | 544 | 145,400 |
2023/03/17 | 535 | 549 | 530 | 537 | 173,900 |
2023/03/16 | 514 | 535 | 506 | 535 | 125,700 |
2023/03/15 | 533 | 554 | 525 | 526 | 113,300 |
2023/03/14 | 537 | 541 | 521 | 525 | 185,500 |
2023/03/13 | 550 | 560 | 540 | 547 | 285,800 |
2023/03/10 | 559 | 586 | 547 | 570 | 746,200 |
2023/03/09 | 528 | 561 | 527 | 554 | 349,300 |
2023/03/08 | 536 | 536 | 512 | 532 | 366,600 |
2023/03/07 | 528 | 535 | 520 | 525 | 453,100 |
2023/03/06 | 553 | 558 | 530 | 531 | 782,500 |
2023/03/03 | 564 | 584 | 546 | 563 | 2,489,700 |
2023/03/02 | 570 | 570 | 555 | 570 | 745,000 |
2023/03/01 | 476 | 490 | 473 | 490 | 141,400 |
2023/02/28 | 476 | 482 | 472 | 476 | 105,800 |
2023/02/27 | 464 | 480 | 462 | 473 | 139,700 |
2023/02/24 | 455 | 470 | 453 | 465 | 117,700 |
2023/02/22 | 453 | 456 | 449 | 452 | 100,800 |
2023/02/21 | 453 | 461 | 453 | 456 | 85,300 |
2023/02/20 | 447 | 454 | 445 | 449 | 69,200 |
2023/02/17 | 445 | 449 | 442 | 447 | 56,900 |
2023/02/16 | 447 | 455 | 446 | 447 | 103,000 |
2023/02/15 | 445 | 452 | 441 | 442 | 70,400 |
2023/02/14 | 448 | 450 | 441 | 446 | 75,200 |
2023/02/13 | 440 | 454 | 437 | 447 | 102,600 |
2023/02/10 | 437 | 462 | 434 | 440 | 243,200 |
2023/02/09 | 434 | 446 | 420 | 433 | 258,100 |
2023/02/08 | 437 | 445 | 433 | 442 | 97,800 |
2023/02/07 | 430 | 439 | 429 | 434 | 48,100 |
2023/02/06 | 438 | 440 | 429 | 430 | 79,400 |
2023/02/03 | 437 | 441 | 431 | 436 | 89,200 |
2023/02/02 | 443 | 449 | 437 | 437 | 120,500 |
2023/02/01 | 440 | 449 | 440 | 445 | 89,100 |
2023/01/31 | 438 | 440 | 432 | 437 | 98,400 |
2023/01/30 | 447 | 447 | 436 | 439 | 128,800 |
2023/01/27 | 462 | 463 | 449 | 449 | 120,400 |
2023/01/26 | 451 | 472 | 448 | 458 | 329,600 |
2023/01/25 | 440 | 447 | 434 | 446 | 91,400 |
2023/01/24 | 455 | 455 | 439 | 440 | 143,900 |
2023/01/23 | 457 | 459 | 446 | 448 | 192,500 |
2023/01/20 | 444 | 453 | 436 | 449 | 253,500 |
2023/01/19 | 417 | 441 | 416 | 437 | 132,300 |
2023/01/18 | 419 | 424 | 411 | 421 | 53,800 |
2023/01/17 | 415 | 422 | 415 | 418 | 30,800 |
2023/01/16 | 420 | 420 | 410 | 414 | 63,000 |
2023/01/13 | 423 | 423 | 417 | 420 | 75,100 |
2023/01/12 | 431 | 432 | 426 | 431 | 54,300 |
2023/01/11 | 425 | 433 | 422 | 431 | 70,600 |
2023/01/10 | 415 | 426 | 413 | 424 | 120,400 |
2023/01/06 | 411 | 416 | 408 | 415 | 55,500 |
2023/01/05 | 417 | 420 | 412 | 412 | 35,600 |
2023/01/04 | 420 | 422 | 415 | 415 | 50,900 |