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 |
|---|---|---|---|---|---|
| 2024/05/29 | 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 |