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 |
|---|---|---|---|---|---|
| 2024/10/04 | 291 | 296 | 290 | 291 | 24,100 |
| 2024/10/03 | 296 | 296 | 291 | 291 | 7,300 |
| 2024/10/02 | 290 | 298 | 288 | 292 | 11,200 |
| 2024/10/01 | 292 | 298 | 287 | 290 | 13,400 |
| 2024/09/30 | 294 | 298 | 287 | 292 | 15,900 |
| 2024/09/27 | 300 | 303 | 296 | 299 | 26,800 |
| 2024/09/26 | 302 | 303 | 295 | 300 | 22,900 |
| 2024/09/25 | 294 | 301 | 294 | 298 | 18,400 |
| 2024/09/24 | 303 | 305 | 293 | 293 | 35,600 |
| 2024/09/20 | 299 | 305 | 297 | 301 | 60,700 |
| 2024/09/19 | 290 | 298 | 289 | 297 | 21,800 |
| 2024/09/18 | 289 | 290 | 283 | 288 | 27,200 |
| 2024/09/17 | 292 | 292 | 281 | 283 | 14,900 |
| 2024/09/13 | 282 | 294 | 279 | 284 | 57,500 |
| 2024/09/12 | 278 | 283 | 276 | 279 | 35,200 |
| 2024/09/11 | 280 | 288 | 271 | 276 | 44,200 |
| 2024/09/10 | 284 | 290 | 278 | 279 | 36,800 |
| 2024/09/09 | 273 | 282 | 273 | 276 | 43,600 |
| 2024/09/06 | 297 | 299 | 284 | 285 | 52,400 |
| 2024/09/05 | 299 | 305 | 295 | 296 | 35,800 |
| 2024/09/04 | 302 | 302 | 288 | 295 | 71,400 |
| 2024/09/03 | 300 | 306 | 296 | 302 | 73,400 |
| 2024/09/02 | 328 | 336 | 301 | 304 | 310,600 |
| 2024/08/30 | 328 | 328 | 319 | 322 | 76,500 |
| 2024/08/29 | 323 | 329 | 318 | 327 | 117,600 |
| 2024/08/28 | 339 | 339 | 322 | 328 | 93,500 |
| 2024/08/27 | 342 | 342 | 321 | 331 | 279,800 |
| 2024/08/26 | 338 | 348 | 316 | 344 | 827,700 |
| 2024/08/23 | 278 | 347 | 276 | 330 | 1,798,300 |
| 2024/08/22 | 259 | 279 | 259 | 270 | 58,500 |
| 2024/08/21 | 248 | 258 | 248 | 258 | 40,800 |
| 2024/08/20 | 246 | 254 | 246 | 247 | 48,600 |
| 2024/08/19 | 254 | 254 | 245 | 245 | 31,400 |
| 2024/08/16 | 254 | 257 | 250 | 257 | 78,800 |
| 2024/08/15 | 226 | 255 | 225 | 250 | 370,400 |
| 2024/08/14 | 217 | 234 | 217 | 234 | 58,000 |
| 2024/08/13 | 226 | 229 | 207 | 220 | 64,300 |
| 2024/08/09 | 226 | 239 | 218 | 223 | 175,400 |
| 2024/08/08 | 229 | 271 | 221 | 224 | 1,710,000 |
| 2024/08/07 | 198 | 221 | 192 | 221 | 230,100 |
| 2024/08/06 | 195 | 225 | 162 | 171 | 333,300 |
| 2024/08/05 | 246 | 261 | 190 | 190 | 329,200 |
| 2024/08/02 | 293 | 293 | 268 | 270 | 79,700 |
| 2024/08/01 | 291 | 292 | 288 | 290 | 26,200 |
| 2024/07/31 | 293 | 295 | 292 | 294 | 19,100 |
| 2024/07/30 | 299 | 299 | 290 | 293 | 89,400 |
| 2024/07/29 | 300 | 300 | 298 | 298 | 71,400 |
| 2024/07/26 | 301 | 301 | 298 | 298 | 6,700 |
| 2024/07/25 | 296 | 305 | 294 | 300 | 41,000 |
| 2024/07/24 | 303 | 303 | 299 | 299 | 58,200 |
| 2024/07/23 | 303 | 304 | 301 | 302 | 7,800 |
| 2024/07/22 | 301 | 306 | 301 | 302 | 13,300 |
| 2024/07/19 | 303 | 306 | 303 | 304 | 18,500 |
| 2024/07/18 | 309 | 310 | 302 | 302 | 53,000 |
| 2024/07/17 | 311 | 313 | 309 | 309 | 19,300 |
| 2024/07/16 | 318 | 318 | 312 | 312 | 5,400 |
| 2024/07/12 | 319 | 319 | 310 | 313 | 37,000 |
| 2024/07/11 | 310 | 310 | 307 | 308 | 20,900 |
| 2024/07/10 | 312 | 316 | 309 | 309 | 11,600 |
| 2024/07/09 | 310 | 315 | 310 | 314 | 12,000 |
| 2024/07/08 | 317 | 320 | 307 | 310 | 51,100 |
| 2024/07/05 | 316 | 319 | 315 | 316 | 8,900 |
| 2024/07/04 | 321 | 321 | 313 | 315 | 20,800 |
| 2024/07/03 | 320 | 322 | 315 | 321 | 24,000 |
| 2024/07/02 | 320 | 320 | 315 | 315 | 12,000 |
| 2024/07/01 | 322 | 323 | 317 | 320 | 23,400 |
| 2024/06/28 | 325 | 327 | 322 | 324 | 20,900 |
| 2024/06/27 | 323 | 326 | 320 | 326 | 13,400 |
| 2024/06/26 | 325 | 327 | 320 | 323 | 129,900 |
| 2024/06/25 | 319 | 327 | 317 | 327 | 22,300 |
| 2024/06/24 | 317 | 324 | 315 | 320 | 4,900 |
| 2024/06/21 | 315 | 321 | 311 | 317 | 10,700 |
| 2024/06/20 | 321 | 321 | 314 | 316 | 13,100 |
| 2024/06/19 | 326 | 330 | 319 | 322 | 36,100 |
| 2024/06/18 | 331 | 337 | 327 | 330 | 30,900 |
| 2024/06/17 | 333 | 336 | 331 | 335 | 14,200 |
| 2024/06/14 | 336 | 338 | 334 | 335 | 36,000 |
| 2024/06/13 | 337 | 338 | 335 | 337 | 20,100 |
| 2024/06/12 | 335 | 343 | 335 | 337 | 25,300 |
| 2024/06/11 | 328 | 338 | 326 | 335 | 19,500 |
| 2024/06/10 | 327 | 332 | 322 | 329 | 16,500 |
| 2024/06/07 | 316 | 327 | 316 | 327 | 18,600 |
| 2024/06/06 | 337 | 337 | 323 | 323 | 30,200 |
| 2024/06/05 | 335 | 337 | 332 | 335 | 19,000 |
| 2024/06/04 | 331 | 337 | 330 | 337 | 14,200 |
| 2024/06/03 | 330 | 340 | 328 | 332 | 46,900 |
| 2024/05/31 | 322 | 323 | 316 | 323 | 13,000 |
| 2024/05/30 | 314 | 320 | 312 | 319 | 15,700 |
| 2024/05/29 | 315 | 322 | 313 | 322 | 13,400 |
| 2024/05/28 | 321 | 323 | 318 | 321 | 6,900 |
| 2024/05/27 | 320 | 321 | 307 | 321 | 27,300 |
| 2024/05/24 | 321 | 324 | 315 | 317 | 19,000 |
| 2024/05/23 | 324 | 327 | 316 | 327 | 29,100 |
| 2024/05/22 | 329 | 340 | 320 | 322 | 77,300 |
| 2024/05/21 | 330 | 333 | 327 | 327 | 29,200 |
| 2024/05/20 | 321 | 333 | 318 | 329 | 45,700 |
| 2024/05/17 | 314 | 323 | 310 | 321 | 44,800 |
| 2024/05/16 | 327 | 327 | 297 | 310 | 163,700 |
| 2024/05/15 | 336 | 338 | 327 | 327 | 90,700 |
| 2024/05/14 | 350 | 355 | 330 | 334 | 308,100 |
| 2024/05/13 | 372 | 373 | 362 | 373 | 31,300 |
| 2024/05/10 | 377 | 377 | 371 | 372 | 21,400 |
| 2024/05/09 | 378 | 380 | 374 | 377 | 14,600 |
| 2024/05/08 | 374 | 377 | 374 | 376 | 15,300 |
| 2024/05/07 | 371 | 375 | 369 | 374 | 15,000 |
| 2024/05/02 | 369 | 374 | 368 | 372 | 7,100 |
| 2024/05/01 | 369 | 373 | 365 | 370 | 15,800 |
| 2024/04/30 | 366 | 376 | 366 | 374 | 14,900 |
| 2024/04/26 | 370 | 370 | 365 | 366 | 79,800 |
| 2024/04/25 | 365 | 378 | 365 | 370 | 21,900 |
| 2024/04/24 | 377 | 377 | 372 | 373 | 95,000 |
| 2024/04/23 | 366 | 373 | 364 | 372 | 15,600 |
| 2024/04/22 | 353 | 365 | 353 | 365 | 22,500 |
| 2024/04/19 | 360 | 360 | 346 | 349 | 46,800 |
| 2024/04/18 | 354 | 365 | 354 | 363 | 36,200 |
| 2024/04/17 | 354 | 355 | 329 | 352 | 124,100 |
| 2024/04/16 | 357 | 359 | 353 | 353 | 48,700 |
| 2024/04/15 | 382 | 382 | 355 | 364 | 66,000 |
| 2024/04/12 | 376 | 378 | 373 | 374 | 23,100 |
| 2024/04/11 | 376 | 378 | 369 | 376 | 23,600 |
| 2024/04/10 | 384 | 385 | 377 | 378 | 25,400 |
| 2024/04/09 | 381 | 383 | 377 | 382 | 44,600 |
| 2024/04/08 | 370 | 378 | 369 | 374 | 31,100 |
| 2024/04/05 | 375 | 376 | 361 | 366 | 106,300 |
| 2024/04/04 | 384 | 387 | 378 | 379 | 44,000 |
| 2024/04/03 | 384 | 388 | 379 | 382 | 29,800 |
| 2024/04/02 | 400 | 400 | 377 | 388 | 186,100 |
| 2024/04/01 | 418 | 424 | 400 | 402 | 113,700 |
| 2024/03/29 | 408 | 424 | 408 | 418 | 140,100 |
| 2024/03/28 | 423 | 428 | 413 | 416 | 59,100 |
| 2024/03/27 | 422 | 431 | 421 | 429 | 30,700 |
| 2024/03/26 | 425 | 427 | 420 | 420 | 44,400 |
| 2024/03/25 | 427 | 434 | 425 | 427 | 86,300 |
| 2024/03/22 | 425 | 433 | 422 | 428 | 37,700 |
| 2024/03/21 | 427 | 430 | 422 | 426 | 40,400 |
| 2024/03/19 | 425 | 425 | 416 | 420 | 29,300 |
| 2024/03/18 | 415 | 421 | 413 | 421 | 66,700 |
| 2024/03/15 | 418 | 418 | 411 | 415 | 25,600 |
| 2024/03/14 | 410 | 414 | 407 | 414 | 27,000 |
| 2024/03/13 | 416 | 417 | 407 | 409 | 32,200 |
| 2024/03/12 | 409 | 415 | 405 | 414 | 29,400 |
| 2024/03/11 | 413 | 418 | 407 | 411 | 47,300 |
| 2024/03/08 | 420 | 426 | 415 | 417 | 63,600 |
| 2024/03/07 | 429 | 429 | 418 | 420 | 50,000 |
| 2024/03/06 | 419 | 434 | 419 | 429 | 79,800 |
| 2024/03/05 | 416 | 423 | 409 | 418 | 55,500 |
| 2024/03/04 | 419 | 424 | 412 | 420 | 57,400 |
| 2024/03/01 | 422 | 424 | 414 | 420 | 36,300 |
| 2024/02/29 | 423 | 424 | 417 | 420 | 38,600 |
| 2024/02/28 | 417 | 427 | 417 | 419 | 23,600 |
| 2024/02/27 | 423 | 426 | 415 | 415 | 31,100 |
| 2024/02/26 | 419 | 428 | 415 | 425 | 47,600 |
| 2024/02/22 | 424 | 424 | 415 | 418 | 47,400 |
| 2024/02/21 | 430 | 430 | 416 | 417 | 90,400 |
| 2024/02/20 | 424 | 432 | 422 | 431 | 68,800 |
| 2024/02/19 | 410 | 424 | 409 | 423 | 74,500 |
| 2024/02/16 | 402 | 419 | 401 | 416 | 76,900 |
| 2024/02/15 | 418 | 418 | 400 | 401 | 86,300 |
| 2024/02/14 | 425 | 425 | 404 | 410 | 136,700 |
| 2024/02/13 | 429 | 435 | 425 | 431 | 112,700 |
| 2024/02/09 | 429 | 436 | 425 | 428 | 47,800 |
| 2024/02/08 | 433 | 438 | 423 | 428 | 69,100 |
| 2024/02/07 | 433 | 440 | 426 | 432 | 92,800 |
| 2024/02/06 | 445 | 445 | 433 | 434 | 37,700 |
| 2024/02/05 | 439 | 445 | 435 | 441 | 51,600 |
| 2024/02/02 | 439 | 442 | 432 | 433 | 48,600 |
| 2024/02/01 | 439 | 443 | 428 | 434 | 61,700 |
| 2024/01/31 | 444 | 445 | 434 | 441 | 59,100 |
| 2024/01/30 | 444 | 448 | 433 | 443 | 84,100 |
| 2024/01/29 | 440 | 444 | 437 | 444 | 51,200 |
| 2024/01/26 | 432 | 441 | 429 | 435 | 65,800 |
| 2024/01/25 | 438 | 442 | 433 | 437 | 70,200 |
| 2024/01/24 | 430 | 443 | 430 | 438 | 34,800 |
| 2024/01/23 | 440 | 441 | 427 | 434 | 76,100 |
| 2024/01/22 | 428 | 439 | 428 | 439 | 73,800 |
| 2024/01/19 | 425 | 428 | 420 | 425 | 32,400 |
| 2024/01/18 | 419 | 423 | 417 | 420 | 26,100 |
| 2024/01/17 | 423 | 428 | 418 | 418 | 83,400 |
| 2024/01/16 | 426 | 431 | 418 | 422 | 114,600 |
| 2024/01/15 | 435 | 437 | 423 | 426 | 97,600 |
| 2024/01/12 | 440 | 440 | 422 | 427 | 185,100 |
| 2024/01/11 | 460 | 461 | 441 | 441 | 252,700 |
| 2024/01/10 | 445 | 468 | 437 | 457 | 378,200 |
| 2024/01/09 | 430 | 444 | 427 | 442 | 232,400 |
| 2024/01/05 | 435 | 445 | 417 | 417 | 353,600 |
| 2024/01/04 | 409 | 431 | 405 | 427 | 206,300 |