3556 リネットジャパングループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,060 | 1,060 | 1,018 | 1,019 | 91,800 | 1,019 |
| 2025-10-22 | 995 | 1,050 | 985 | 1,050 | 152,500 | 1,050 |
| 2025-10-21 | 962 | 995 | 950 | 985 | 84,200 | 985 |
| 2025-10-20 | 951 | 969 | 938 | 962 | 48,100 | 962 |
| 2025-10-17 | 979 | 999 | 939 | 943 | 121,900 | 943 |
| 2025-10-16 | 950 | 978 | 940 | 978 | 83,600 | 978 |
| 2025-10-15 | 934 | 953 | 925 | 941 | 78,000 | 941 |
| 2025-10-14 | 900 | 950 | 899 | 920 | 164,600 | 920 |
| 2025-10-10 | 914 | 924 | 899 | 908 | 54,200 | 908 |
| 2025-10-09 | 924 | 945 | 901 | 919 | 114,400 | 919 |
| 2025-10-08 | 885 | 951 | 883 | 904 | 254,500 | 904 |
| 2025-10-07 | 895 | 903 | 880 | 886 | 98,500 | 886 |
| 2025-10-06 | 925 | 925 | 880 | 895 | 132,500 | 895 |
| 2025-10-03 | 885 | 917 | 875 | 895 | 117,500 | 895 |
| 2025-10-02 | 887 | 904 | 862 | 887 | 116,800 | 887 |
| 2025-10-01 | 906 | 925 | 869 | 878 | 178,200 | 878 |
| 2025-09-30 | 1,000 | 1,006 | 891 | 903 | 379,700 | 903 |
| 2025-09-29 | 1,074 | 1,089 | 1,021 | 1,028 | 181,400 | 1,028 |
| 2025-09-26 | 1,100 | 1,140 | 1,085 | 1,085 | 110,300 | 1,085 |
| 2025-09-25 | 1,234 | 1,240 | 1,085 | 1,101 | 244,300 | 1,101 |
| 2025-09-24 | 1,252 | 1,265 | 1,210 | 1,242 | 270,500 | 1,242 |
| 2025-09-22 | 1,095 | 1,318 | 1,090 | 1,294 | 750,200 | 1,294 |
| 2025-09-19 | 1,076 | 1,108 | 1,053 | 1,088 | 217,700 | 1,088 |
| 2025-09-18 | 1,087 | 1,095 | 1,071 | 1,086 | 93,600 | 1,086 |
| 2025-09-17 | 1,074 | 1,098 | 1,052 | 1,086 | 228,700 | 1,086 |
| 2025-09-16 | 970 | 1,071 | 970 | 1,057 | 442,900 | 1,057 |
| 2025-09-12 | 940 | 955 | 934 | 955 | 149,800 | 955 |
| 2025-09-11 | 935 | 950 | 929 | 938 | 137,900 | 938 |
| 2025-09-10 | 917 | 941 | 916 | 936 | 119,100 | 936 |
| 2025-09-09 | 909 | 930 | 906 | 924 | 161,200 | 924 |
| 2025-09-08 | 902 | 925 | 901 | 901 | 61,200 | 901 |
| 2025-09-05 | 897 | 924 | 895 | 899 | 166,300 | 899 |
| 2025-09-04 | 880 | 899 | 847 | 882 | 168,000 | 882 |
| 2025-09-03 | 910 | 922 | 882 | 882 | 159,700 | 882 |
| 2025-09-02 | 928 | 936 | 907 | 910 | 103,300 | 910 |
| 2025-09-01 | 927 | 936 | 918 | 927 | 109,900 | 927 |
| 2025-08-29 | 924 | 943 | 918 | 925 | 160,000 | 925 |
| 2025-08-28 | 890 | 933 | 880 | 919 | 224,900 | 919 |
| 2025-08-27 | 880 | 900 | 869 | 890 | 137,300 | 890 |
| 2025-08-26 | 922 | 922 | 888 | 895 | 228,000 | 895 |
| 2025-08-25 | 901 | 931 | 891 | 924 | 275,000 | 924 |
| 2025-08-22 | 879 | 908 | 871 | 903 | 302,800 | 903 |
| 2025-08-21 | 838 | 871 | 828 | 865 | 286,700 | 865 |
| 2025-08-20 | 847 | 865 | 833 | 835 | 297,100 | 835 |
| 2025-08-19 | 787 | 815 | 784 | 806 | 305,200 | 806 |
| 2025-08-18 | 848 | 849 | 756 | 772 | 1,039,000 | 772 |
| 2025-08-15 | 758 | 758 | 758 | 758 | 25,800 | 758 |
| 2025-08-14 | 680 | 680 | 652 | 658 | 224,600 | 658 |
| 2025-08-13 | 670 | 690 | 663 | 675 | 233,600 | 675 |
| 2025-08-12 | 629 | 668 | 621 | 663 | 265,100 | 663 |
| 2025-08-08 | 625 | 629 | 620 | 623 | 46,600 | 623 |
| 2025-08-07 | 641 | 645 | 626 | 626 | 107,000 | 626 |
| 2025-08-06 | 640 | 643 | 633 | 640 | 20,400 | 640 |
| 2025-08-05 | 643 | 652 | 631 | 641 | 73,400 | 641 |
| 2025-08-04 | 630 | 643 | 627 | 643 | 61,200 | 643 |
| 2025-08-01 | 628 | 642 | 628 | 635 | 118,300 | 635 |
| 2025-07-31 | 623 | 625 | 611 | 625 | 41,300 | 625 |
| 2025-07-30 | 619 | 626 | 613 | 615 | 26,100 | 615 |
| 2025-07-29 | 615 | 627 | 609 | 615 | 76,500 | 615 |
| 2025-07-28 | 621 | 636 | 610 | 610 | 101,600 | 610 |
| 2025-07-25 | 603 | 619 | 595 | 619 | 79,400 | 619 |
| 2025-07-24 | 622 | 622 | 602 | 602 | 54,900 | 602 |
| 2025-07-23 | 624 | 635 | 616 | 619 | 86,400 | 619 |
| 2025-07-22 | 603 | 627 | 603 | 623 | 87,600 | 623 |
| 2025-07-18 | 608 | 622 | 602 | 602 | 50,200 | 602 |
| 2025-07-17 | 601 | 612 | 601 | 607 | 33,700 | 607 |
| 2025-07-16 | 613 | 614 | 595 | 603 | 120,700 | 603 |
| 2025-07-15 | 639 | 640 | 612 | 612 | 69,500 | 612 |
| 2025-07-14 | 622 | 636 | 618 | 636 | 81,600 | 636 |
| 2025-07-11 | 640 | 640 | 616 | 622 | 146,500 | 622 |
| 2025-07-10 | 632 | 645 | 626 | 644 | 70,500 | 644 |
| 2025-07-09 | 612 | 635 | 612 | 625 | 121,100 | 625 |
| 2025-07-08 | 611 | 621 | 609 | 611 | 41,600 | 611 |
| 2025-07-07 | 611 | 639 | 607 | 610 | 245,400 | 610 |
| 2025-07-04 | 611 | 620 | 601 | 601 | 58,200 | 601 |
| 2025-07-03 | 605 | 612 | 593 | 610 | 75,900 | 610 |
| 2025-07-02 | 612 | 613 | 599 | 605 | 73,900 | 605 |
| 2025-07-01 | 609 | 627 | 601 | 615 | 71,600 | 615 |
| 2025-06-30 | 592 | 619 | 592 | 608 | 81,700 | 608 |
| 2025-06-27 | 589 | 606 | 589 | 592 | 96,400 | 592 |
| 2025-06-26 | 634 | 634 | 589 | 591 | 156,400 | 591 |
| 2025-06-25 | 636 | 640 | 613 | 632 | 144,500 | 632 |
| 2025-06-24 | 638 | 654 | 632 | 634 | 277,700 | 634 |
| 2025-06-23 | 616 | 642 | 593 | 628 | 323,300 | 628 |
| 2025-06-20 | 645 | 652 | 615 | 622 | 308,100 | 622 |
| 2025-06-19 | 636 | 660 | 620 | 640 | 481,800 | 640 |
| 2025-06-18 | 630 | 636 | 603 | 635 | 249,900 | 635 |
| 2025-06-17 | 604 | 635 | 595 | 626 | 347,300 | 626 |
| 2025-06-16 | 556 | 605 | 556 | 599 | 307,900 | 599 |
| 2025-06-13 | 560 | 575 | 552 | 553 | 166,600 | 553 |
| 2025-06-12 | 558 | 564 | 545 | 556 | 83,400 | 556 |
| 2025-06-11 | 556 | 575 | 552 | 563 | 117,900 | 563 |
| 2025-06-10 | 570 | 575 | 552 | 560 | 204,600 | 560 |
| 2025-06-09 | 528 | 575 | 517 | 574 | 415,000 | 574 |
| 2025-06-06 | 491 | 543 | 480 | 529 | 401,000 | 529 |
| 2025-06-05 | 509 | 510 | 485 | 499 | 228,100 | 499 |
| 2025-06-04 | 478 | 500 | 478 | 498 | 332,100 | 498 |
| 2025-06-03 | 438 | 477 | 430 | 474 | 769,200 | 474 |
| 2025-06-02 | 417 | 427 | 413 | 414 | 67,800 | 414 |
| 2025-05-30 | 419 | 420 | 415 | 418 | 35,800 | 418 |
| 2025-05-29 | 419 | 425 | 417 | 423 | 63,500 | 423 |
| 2025-05-28 | 402 | 415 | 402 | 410 | 67,400 | 410 |
| 2025-05-27 | 404 | 407 | 395 | 396 | 41,200 | 396 |
| 2025-05-26 | 389 | 404 | 389 | 402 | 71,800 | 402 |
| 2025-05-23 | 415 | 424 | 388 | 389 | 127,000 | 389 |
| 2025-05-22 | 419 | 419 | 400 | 410 | 143,100 | 410 |
| 2025-05-21 | 379 | 420 | 377 | 420 | 295,100 | 420 |
| 2025-05-20 | 356 | 379 | 356 | 379 | 111,800 | 379 |
| 2025-05-19 | 340 | 371 | 340 | 353 | 241,600 | 353 |
| 2025-05-16 | 341 | 345 | 335 | 345 | 84,100 | 345 |
| 2025-05-15 | 329 | 350 | 323 | 338 | 547,600 | 338 |
| 2025-05-14 | 293 | 326 | 293 | 321 | 190,100 | 321 |
| 2025-05-13 | 295 | 302 | 287 | 291 | 68,600 | 291 |
| 2025-05-12 | 296 | 296 | 291 | 291 | 12,000 | 291 |
| 2025-05-09 | 294 | 298 | 294 | 295 | 4,000 | 295 |
| 2025-05-08 | 300 | 300 | 289 | 295 | 24,600 | 295 |
| 2025-05-07 | 297 | 299 | 296 | 298 | 11,000 | 298 |
| 2025-05-02 | 299 | 300 | 297 | 297 | 15,600 | 297 |
| 2025-05-01 | 299 | 300 | 298 | 300 | 24,300 | 300 |
| 2025-04-30 | 300 | 300 | 295 | 298 | 12,800 | 298 |
| 2025-04-28 | 296 | 299 | 287 | 292 | 17,100 | 292 |
| 2025-04-25 | 301 | 302 | 294 | 294 | 32,500 | 294 |
| 2025-04-24 | 295 | 302 | 294 | 296 | 39,600 | 296 |
| 2025-04-23 | 284 | 308 | 275 | 295 | 125,800 | 295 |
| 2025-04-22 | 271 | 287 | 271 | 284 | 45,600 | 284 |
| 2025-04-21 | 273 | 280 | 271 | 274 | 26,700 | 274 |
| 2025-04-18 | 271 | 273 | 268 | 272 | 18,500 | 272 |
| 2025-04-17 | 275 | 276 | 270 | 270 | 19,800 | 270 |
| 2025-04-16 | 264 | 279 | 264 | 270 | 51,700 | 270 |
| 2025-04-15 | 270 | 270 | 263 | 264 | 25,500 | 264 |
| 2025-04-14 | 265 | 269 | 257 | 269 | 23,100 | 269 |
| 2025-04-11 | 246 | 259 | 246 | 259 | 6,800 | 259 |
| 2025-04-10 | 260 | 266 | 252 | 252 | 27,000 | 252 |
| 2025-04-09 | 236 | 254 | 236 | 246 | 16,600 | 246 |
| 2025-04-08 | 240 | 255 | 238 | 252 | 17,800 | 252 |
| 2025-04-07 | 220 | 253 | 210 | 232 | 72,100 | 232 |
| 2025-04-04 | 271 | 271 | 225 | 250 | 106,700 | 250 |
| 2025-04-03 | 276 | 276 | 267 | 275 | 19,100 | 275 |
| 2025-04-02 | 284 | 284 | 278 | 278 | 7,500 | 278 |
| 2025-04-01 | 279 | 284 | 277 | 280 | 6,600 | 280 |
| 2025-03-31 | 278 | 280 | 275 | 279 | 21,900 | 279 |
| 2025-03-28 | 277 | 282 | 276 | 281 | 22,200 | 281 |
| 2025-03-27 | 283 | 283 | 280 | 282 | 9,000 | 282 |
| 2025-03-26 | 280 | 283 | 279 | 282 | 9,200 | 282 |
| 2025-03-25 | 282 | 282 | 278 | 280 | 9,300 | 280 |
| 2025-03-24 | 286 | 286 | 281 | 282 | 18,000 | 282 |
| 2025-03-21 | 276 | 295 | 275 | 282 | 36,200 | 282 |
| 2025-03-19 | 278 | 279 | 275 | 278 | 17,900 | 278 |
| 2025-03-18 | 275 | 280 | 275 | 278 | 13,700 | 278 |
| 2025-03-17 | 274 | 279 | 274 | 277 | 18,500 | 277 |
| 2025-03-14 | 273 | 275 | 265 | 270 | 42,800 | 270 |
| 2025-03-13 | 270 | 271 | 265 | 265 | 22,900 | 265 |
| 2025-03-12 | 269 | 269 | 267 | 269 | 35,500 | 269 |
| 2025-03-11 | 272 | 275 | 267 | 269 | 35,900 | 269 |
| 2025-03-10 | 278 | 280 | 272 | 278 | 35,600 | 278 |
| 2025-03-07 | 279 | 280 | 276 | 280 | 16,100 | 280 |
| 2025-03-06 | 279 | 282 | 278 | 281 | 19,800 | 281 |
| 2025-03-05 | 280 | 284 | 274 | 277 | 33,800 | 277 |
| 2025-03-04 | 278 | 285 | 278 | 281 | 50,400 | 281 |
| 2025-03-03 | 280 | 283 | 278 | 278 | 27,200 | 278 |
| 2025-02-28 | 279 | 282 | 278 | 280 | 22,100 | 280 |
| 2025-02-27 | 281 | 285 | 281 | 281 | 24,400 | 281 |
| 2025-02-26 | 284 | 284 | 278 | 280 | 26,100 | 280 |
| 2025-02-25 | 285 | 287 | 283 | 285 | 52,300 | 285 |
| 2025-02-21 | 286 | 286 | 280 | 282 | 26,100 | 282 |
| 2025-02-20 | 282 | 286 | 278 | 281 | 52,700 | 281 |
| 2025-02-19 | 281 | 284 | 275 | 280 | 31,900 | 280 |
| 2025-02-18 | 280 | 296 | 274 | 276 | 99,200 | 276 |
| 2025-02-17 | 281 | 281 | 269 | 272 | 54,200 | 272 |
| 2025-02-14 | 290 | 290 | 276 | 280 | 117,500 | 280 |
| 2025-02-13 | 282 | 283 | 276 | 281 | 41,500 | 281 |
| 2025-02-12 | 280 | 287 | 275 | 277 | 33,500 | 277 |
| 2025-02-10 | 284 | 285 | 276 | 279 | 43,200 | 279 |
| 2025-02-07 | 277 | 284 | 270 | 281 | 79,300 | 281 |
| 2025-02-06 | 246 | 275 | 246 | 271 | 133,300 | 271 |
| 2025-02-05 | 247 | 250 | 244 | 246 | 21,200 | 246 |
| 2025-02-04 | 247 | 250 | 246 | 246 | 7,400 | 246 |
| 2025-02-03 | 250 | 253 | 247 | 247 | 27,200 | 247 |
| 2025-01-31 | 245 | 255 | 245 | 250 | 16,300 | 250 |
| 2025-01-30 | 241 | 245 | 241 | 245 | 6,400 | 245 |
| 2025-01-29 | 241 | 245 | 241 | 243 | 7,200 | 243 |
| 2025-01-28 | 241 | 243 | 239 | 240 | 7,200 | 240 |
| 2025-01-27 | 240 | 248 | 232 | 240 | 77,300 | 240 |
| 2025-01-24 | 236 | 242 | 236 | 240 | 5,800 | 240 |
| 2025-01-23 | 238 | 240 | 236 | 238 | 9,900 | 238 |
| 2025-01-22 | 243 | 244 | 239 | 239 | 12,500 | 239 |
| 2025-01-21 | 241 | 242 | 239 | 241 | 10,700 | 241 |
| 2025-01-20 | 248 | 248 | 240 | 242 | 14,100 | 242 |
| 2025-01-17 | 244 | 246 | 243 | 244 | 3,100 | 244 |
| 2025-01-16 | 246 | 248 | 241 | 241 | 5,900 | 241 |
| 2025-01-15 | 250 | 250 | 240 | 243 | 33,100 | 243 |
| 2025-01-14 | 249 | 249 | 243 | 244 | 25,700 | 244 |
| 2025-01-10 | 247 | 250 | 246 | 247 | 12,100 | 247 |
| 2025-01-09 | 248 | 248 | 244 | 247 | 9,500 | 247 |
| 2025-01-08 | 247 | 252 | 244 | 248 | 22,500 | 248 |
| 2025-01-07 | 245 | 249 | 243 | 244 | 32,300 | 244 |
| 2025-01-06 | 254 | 255 | 241 | 245 | 54,200 | 245 |
分割・併合履歴 ： [2017-02-24]1株→5株