3556 リネットジャパングループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 273 | 274 | 270 | 274 | 14,200 | 274 |
| 2024-12-02 | 279 | 279 | 273 | 273 | 21,600 | 273 |
| 2024-11-29 | 280 | 281 | 277 | 278 | 11,100 | 278 |
| 2024-11-28 | 284 | 284 | 279 | 284 | 15,200 | 284 |
| 2024-11-27 | 284 | 288 | 283 | 284 | 8,300 | 284 |
| 2024-11-26 | 287 | 287 | 282 | 286 | 9,200 | 286 |
| 2024-11-25 | 294 | 297 | 282 | 284 | 31,100 | 284 |
| 2024-11-22 | 298 | 298 | 291 | 292 | 21,600 | 292 |
| 2024-11-21 | 294 | 295 | 290 | 293 | 5,600 | 293 |
| 2024-11-20 | 293 | 297 | 293 | 296 | 8,000 | 296 |
| 2024-11-19 | 288 | 300 | 283 | 294 | 29,100 | 294 |
| 2024-11-18 | 293 | 293 | 284 | 288 | 22,000 | 288 |
| 2024-11-15 | 298 | 298 | 288 | 293 | 46,100 | 293 |
| 2024-11-14 | 297 | 301 | 282 | 293 | 76,000 | 293 |
| 2024-11-13 | 296 | 299 | 292 | 293 | 16,800 | 293 |
| 2024-11-12 | 293 | 302 | 293 | 296 | 36,100 | 296 |
| 2024-11-11 | 291 | 297 | 291 | 295 | 13,700 | 295 |
| 2024-11-08 | 298 | 298 | 290 | 294 | 13,500 | 294 |
| 2024-11-07 | 293 | 298 | 283 | 295 | 45,000 | 295 |
| 2024-11-06 | 281 | 292 | 281 | 287 | 15,300 | 287 |
| 2024-11-05 | 281 | 289 | 275 | 289 | 9,400 | 289 |
| 2024-11-01 | 278 | 282 | 276 | 281 | 18,800 | 281 |
| 2024-10-31 | 289 | 289 | 277 | 278 | 11,900 | 278 |
| 2024-10-30 | 268 | 289 | 264 | 288 | 45,200 | 288 |
| 2024-10-29 | 260 | 273 | 255 | 268 | 17,800 | 268 |
| 2024-10-28 | 248 | 263 | 248 | 255 | 12,900 | 255 |
| 2024-10-25 | 267 | 268 | 246 | 256 | 35,400 | 256 |
| 2024-10-24 | 264 | 273 | 261 | 265 | 15,000 | 265 |
| 2024-10-23 | 284 | 284 | 263 | 264 | 41,800 | 264 |
| 2024-10-22 | 293 | 293 | 283 | 284 | 22,400 | 284 |
| 2024-10-21 | 287 | 293 | 287 | 293 | 12,300 | 293 |
| 2024-10-18 | 292 | 292 | 286 | 291 | 4,100 | 291 |
| 2024-10-17 | 293 | 295 | 291 | 292 | 6,700 | 292 |
| 2024-10-16 | 290 | 304 | 290 | 293 | 27,500 | 293 |
| 2024-10-15 | 302 | 302 | 294 | 296 | 12,700 | 296 |
| 2024-10-11 | 292 | 299 | 289 | 299 | 12,500 | 299 |
| 2024-10-10 | 288 | 293 | 287 | 293 | 5,500 | 293 |
| 2024-10-09 | 288 | 294 | 287 | 292 | 2,500 | 292 |
| 2024-10-08 | 288 | 294 | 284 | 288 | 15,900 | 288 |
| 2024-10-07 | 292 | 296 | 283 | 288 | 45,800 | 288 |
| 2024-10-04 | 291 | 296 | 290 | 291 | 24,100 | 291 |
| 2024-10-03 | 296 | 296 | 291 | 291 | 7,300 | 291 |
| 2024-10-02 | 290 | 298 | 288 | 292 | 11,200 | 292 |
| 2024-10-01 | 292 | 298 | 287 | 290 | 13,400 | 290 |
| 2024-09-30 | 294 | 298 | 287 | 292 | 15,900 | 292 |
| 2024-09-27 | 300 | 303 | 296 | 299 | 26,800 | 299 |
| 2024-09-26 | 302 | 303 | 295 | 300 | 22,900 | 300 |
| 2024-09-25 | 294 | 301 | 294 | 298 | 18,400 | 298 |
| 2024-09-24 | 303 | 305 | 293 | 293 | 35,600 | 293 |
| 2024-09-20 | 299 | 305 | 297 | 301 | 60,700 | 301 |
| 2024-09-19 | 290 | 298 | 289 | 297 | 21,800 | 297 |
| 2024-09-18 | 289 | 290 | 283 | 288 | 27,200 | 288 |
| 2024-09-17 | 292 | 292 | 281 | 283 | 14,900 | 283 |
| 2024-09-13 | 282 | 294 | 279 | 284 | 57,500 | 284 |
| 2024-09-12 | 278 | 283 | 276 | 279 | 35,200 | 279 |
| 2024-09-11 | 280 | 288 | 271 | 276 | 44,200 | 276 |
| 2024-09-10 | 284 | 290 | 278 | 279 | 36,800 | 279 |
| 2024-09-09 | 273 | 282 | 273 | 276 | 43,600 | 276 |
| 2024-09-06 | 297 | 299 | 284 | 285 | 52,400 | 285 |
| 2024-09-05 | 299 | 305 | 295 | 296 | 35,800 | 296 |
| 2024-09-04 | 302 | 302 | 288 | 295 | 71,400 | 295 |
| 2024-09-03 | 300 | 306 | 296 | 302 | 73,400 | 302 |
| 2024-09-02 | 328 | 336 | 301 | 304 | 310,600 | 304 |
| 2024-08-30 | 328 | 328 | 319 | 322 | 76,500 | 322 |
| 2024-08-29 | 323 | 329 | 318 | 327 | 117,600 | 327 |
| 2024-08-28 | 339 | 339 | 322 | 328 | 93,500 | 328 |
| 2024-08-27 | 342 | 342 | 321 | 331 | 279,800 | 331 |
| 2024-08-26 | 338 | 348 | 316 | 344 | 827,700 | 344 |
| 2024-08-23 | 278 | 347 | 276 | 330 | 1,798,300 | 330 |
| 2024-08-22 | 259 | 279 | 259 | 270 | 58,500 | 270 |
| 2024-08-21 | 248 | 258 | 248 | 258 | 40,800 | 258 |
| 2024-08-20 | 246 | 254 | 246 | 247 | 48,600 | 247 |
| 2024-08-19 | 254 | 254 | 245 | 245 | 31,400 | 245 |
| 2024-08-16 | 254 | 257 | 250 | 257 | 78,800 | 257 |
| 2024-08-15 | 226 | 255 | 225 | 250 | 370,400 | 250 |
| 2024-08-14 | 217 | 234 | 217 | 234 | 58,000 | 234 |
| 2024-08-13 | 226 | 229 | 207 | 220 | 64,300 | 220 |
| 2024-08-09 | 226 | 239 | 218 | 223 | 175,400 | 223 |
| 2024-08-08 | 229 | 271 | 221 | 224 | 1,710,000 | 224 |
| 2024-08-07 | 198 | 221 | 192 | 221 | 230,100 | 221 |
| 2024-08-06 | 195 | 225 | 162 | 171 | 333,300 | 171 |
| 2024-08-05 | 246 | 261 | 190 | 190 | 329,200 | 190 |
| 2024-08-02 | 293 | 293 | 268 | 270 | 79,700 | 270 |
| 2024-08-01 | 291 | 292 | 288 | 290 | 26,200 | 290 |
| 2024-07-31 | 293 | 295 | 292 | 294 | 19,100 | 294 |
| 2024-07-30 | 299 | 299 | 290 | 293 | 89,400 | 293 |
| 2024-07-29 | 300 | 300 | 298 | 298 | 71,400 | 298 |
| 2024-07-26 | 301 | 301 | 298 | 298 | 6,700 | 298 |
| 2024-07-25 | 296 | 305 | 294 | 300 | 41,000 | 300 |
| 2024-07-24 | 303 | 303 | 299 | 299 | 58,200 | 299 |
| 2024-07-23 | 303 | 304 | 301 | 302 | 7,800 | 302 |
| 2024-07-22 | 301 | 306 | 301 | 302 | 13,300 | 302 |
| 2024-07-19 | 303 | 306 | 303 | 304 | 18,500 | 304 |
| 2024-07-18 | 309 | 310 | 302 | 302 | 53,000 | 302 |
| 2024-07-17 | 311 | 313 | 309 | 309 | 19,300 | 309 |
| 2024-07-16 | 318 | 318 | 312 | 312 | 5,400 | 312 |
| 2024-07-12 | 319 | 319 | 310 | 313 | 37,000 | 313 |
| 2024-07-11 | 310 | 310 | 307 | 308 | 20,900 | 308 |
| 2024-07-10 | 312 | 316 | 309 | 309 | 11,600 | 309 |
| 2024-07-09 | 310 | 315 | 310 | 314 | 12,000 | 314 |
| 2024-07-08 | 317 | 320 | 307 | 310 | 51,100 | 310 |
| 2024-07-05 | 316 | 319 | 315 | 316 | 8,900 | 316 |
| 2024-07-04 | 321 | 321 | 313 | 315 | 20,800 | 315 |
| 2024-07-03 | 320 | 322 | 315 | 321 | 24,000 | 321 |
| 2024-07-02 | 320 | 320 | 315 | 315 | 12,000 | 315 |
| 2024-07-01 | 322 | 323 | 317 | 320 | 23,400 | 320 |
| 2024-06-28 | 325 | 327 | 322 | 324 | 20,900 | 324 |
| 2024-06-27 | 323 | 326 | 320 | 326 | 13,400 | 326 |
| 2024-06-26 | 325 | 327 | 320 | 323 | 129,900 | 323 |
| 2024-06-25 | 319 | 327 | 317 | 327 | 22,300 | 327 |
| 2024-06-24 | 317 | 324 | 315 | 320 | 4,900 | 320 |
| 2024-06-21 | 315 | 321 | 311 | 317 | 10,700 | 317 |
| 2024-06-20 | 321 | 321 | 314 | 316 | 13,100 | 316 |
| 2024-06-19 | 326 | 330 | 319 | 322 | 36,100 | 322 |
| 2024-06-18 | 331 | 337 | 327 | 330 | 30,900 | 330 |
| 2024-06-17 | 333 | 336 | 331 | 335 | 14,200 | 335 |
| 2024-06-14 | 336 | 338 | 334 | 335 | 36,000 | 335 |
| 2024-06-13 | 337 | 338 | 335 | 337 | 20,100 | 337 |
| 2024-06-12 | 335 | 343 | 335 | 337 | 25,300 | 337 |
| 2024-06-11 | 328 | 338 | 326 | 335 | 19,500 | 335 |
| 2024-06-10 | 327 | 332 | 322 | 329 | 16,500 | 329 |
| 2024-06-07 | 316 | 327 | 316 | 327 | 18,600 | 327 |
| 2024-06-06 | 337 | 337 | 323 | 323 | 30,200 | 323 |
| 2024-06-05 | 335 | 337 | 332 | 335 | 19,000 | 335 |
| 2024-06-04 | 331 | 337 | 330 | 337 | 14,200 | 337 |
| 2024-06-03 | 330 | 340 | 328 | 332 | 46,900 | 332 |
| 2024-05-31 | 322 | 323 | 316 | 323 | 13,000 | 323 |
| 2024-05-30 | 314 | 320 | 312 | 319 | 15,700 | 319 |
| 2024-05-29 | 315 | 322 | 313 | 322 | 13,400 | 322 |
| 2024-05-28 | 321 | 323 | 318 | 321 | 6,900 | 321 |
| 2024-05-27 | 320 | 321 | 307 | 321 | 27,300 | 321 |
| 2024-05-24 | 321 | 324 | 315 | 317 | 19,000 | 317 |
| 2024-05-23 | 324 | 327 | 316 | 327 | 29,100 | 327 |
| 2024-05-22 | 329 | 340 | 320 | 322 | 77,300 | 322 |
| 2024-05-21 | 330 | 333 | 327 | 327 | 29,200 | 327 |
| 2024-05-20 | 321 | 333 | 318 | 329 | 45,700 | 329 |
| 2024-05-17 | 314 | 323 | 310 | 321 | 44,800 | 321 |
| 2024-05-16 | 327 | 327 | 297 | 310 | 163,700 | 310 |
| 2024-05-15 | 336 | 338 | 327 | 327 | 90,700 | 327 |
| 2024-05-14 | 350 | 355 | 330 | 334 | 308,100 | 334 |
| 2024-05-13 | 372 | 373 | 362 | 373 | 31,300 | 373 |
| 2024-05-10 | 377 | 377 | 371 | 372 | 21,400 | 372 |
| 2024-05-09 | 378 | 380 | 374 | 377 | 14,600 | 377 |
| 2024-05-08 | 374 | 377 | 374 | 376 | 15,300 | 376 |
| 2024-05-07 | 371 | 375 | 369 | 374 | 15,000 | 374 |
| 2024-05-02 | 369 | 374 | 368 | 372 | 7,100 | 372 |
| 2024-05-01 | 369 | 373 | 365 | 370 | 15,800 | 370 |
| 2024-04-30 | 366 | 376 | 366 | 374 | 14,900 | 374 |
| 2024-04-26 | 370 | 370 | 365 | 366 | 79,800 | 366 |
| 2024-04-25 | 365 | 378 | 365 | 370 | 21,900 | 370 |
| 2024-04-24 | 377 | 377 | 372 | 373 | 95,000 | 373 |
| 2024-04-23 | 366 | 373 | 364 | 372 | 15,600 | 372 |
| 2024-04-22 | 353 | 365 | 353 | 365 | 22,500 | 365 |
| 2024-04-19 | 360 | 360 | 346 | 349 | 46,800 | 349 |
| 2024-04-18 | 354 | 365 | 354 | 363 | 36,200 | 363 |
| 2024-04-17 | 354 | 355 | 329 | 352 | 124,100 | 352 |
| 2024-04-16 | 357 | 359 | 353 | 353 | 48,700 | 353 |
| 2024-04-15 | 382 | 382 | 355 | 364 | 66,000 | 364 |
| 2024-04-12 | 376 | 378 | 373 | 374 | 23,100 | 374 |
| 2024-04-11 | 376 | 378 | 369 | 376 | 23,600 | 376 |
| 2024-04-10 | 384 | 385 | 377 | 378 | 25,400 | 378 |
| 2024-04-09 | 381 | 383 | 377 | 382 | 44,600 | 382 |
| 2024-04-08 | 370 | 378 | 369 | 374 | 31,100 | 374 |
| 2024-04-05 | 375 | 376 | 361 | 366 | 106,300 | 366 |
| 2024-04-04 | 384 | 387 | 378 | 379 | 44,000 | 379 |
| 2024-04-03 | 384 | 388 | 379 | 382 | 29,800 | 382 |
| 2024-04-02 | 400 | 400 | 377 | 388 | 186,100 | 388 |
| 2024-04-01 | 418 | 424 | 400 | 402 | 113,700 | 402 |
| 2024-03-29 | 408 | 424 | 408 | 418 | 140,100 | 418 |
| 2024-03-28 | 423 | 428 | 413 | 416 | 59,100 | 416 |
| 2024-03-27 | 422 | 431 | 421 | 429 | 30,700 | 429 |
| 2024-03-26 | 425 | 427 | 420 | 420 | 44,400 | 420 |
| 2024-03-25 | 427 | 434 | 425 | 427 | 86,300 | 427 |
| 2024-03-22 | 425 | 433 | 422 | 428 | 37,700 | 428 |
| 2024-03-21 | 427 | 430 | 422 | 426 | 40,400 | 426 |
| 2024-03-19 | 425 | 425 | 416 | 420 | 29,300 | 420 |
| 2024-03-18 | 415 | 421 | 413 | 421 | 66,700 | 421 |
| 2024-03-15 | 418 | 418 | 411 | 415 | 25,600 | 415 |
| 2024-03-14 | 410 | 414 | 407 | 414 | 27,000 | 414 |
| 2024-03-13 | 416 | 417 | 407 | 409 | 32,200 | 409 |
| 2024-03-12 | 409 | 415 | 405 | 414 | 29,400 | 414 |
| 2024-03-11 | 413 | 418 | 407 | 411 | 47,300 | 411 |
| 2024-03-08 | 420 | 426 | 415 | 417 | 63,600 | 417 |
| 2024-03-07 | 429 | 429 | 418 | 420 | 50,000 | 420 |
| 2024-03-06 | 419 | 434 | 419 | 429 | 79,800 | 429 |
| 2024-03-05 | 416 | 423 | 409 | 418 | 55,500 | 418 |
| 2024-03-04 | 419 | 424 | 412 | 420 | 57,400 | 420 |
| 2024-03-01 | 422 | 424 | 414 | 420 | 36,300 | 420 |
| 2024-02-29 | 423 | 424 | 417 | 420 | 38,600 | 420 |
| 2024-02-28 | 417 | 427 | 417 | 419 | 23,600 | 419 |
| 2024-02-27 | 423 | 426 | 415 | 415 | 31,100 | 415 |
| 2024-02-26 | 419 | 428 | 415 | 425 | 47,600 | 425 |
| 2024-02-22 | 424 | 424 | 415 | 418 | 47,400 | 418 |
| 2024-02-21 | 430 | 430 | 416 | 417 | 90,400 | 417 |
| 2024-02-20 | 424 | 432 | 422 | 431 | 68,800 | 431 |
| 2024-02-19 | 410 | 424 | 409 | 423 | 74,500 | 423 |
| 2024-02-16 | 402 | 419 | 401 | 416 | 76,900 | 416 |
| 2024-02-15 | 418 | 418 | 400 | 401 | 86,300 | 401 |
| 2024-02-14 | 425 | 425 | 404 | 410 | 136,700 | 410 |
| 2024-02-13 | 429 | 435 | 425 | 431 | 112,700 | 431 |
| 2024-02-09 | 429 | 436 | 425 | 428 | 47,800 | 428 |
| 2024-02-08 | 433 | 438 | 423 | 428 | 69,100 | 428 |
| 2024-02-07 | 433 | 440 | 426 | 432 | 92,800 | 432 |
| 2024-02-06 | 445 | 445 | 433 | 434 | 37,700 | 434 |
| 2024-02-05 | 439 | 445 | 435 | 441 | 51,600 | 441 |
| 2024-02-02 | 439 | 442 | 432 | 433 | 48,600 | 433 |
| 2024-02-01 | 439 | 443 | 428 | 434 | 61,700 | 434 |
| 2024-01-31 | 444 | 445 | 434 | 441 | 59,100 | 441 |
| 2024-01-30 | 444 | 448 | 433 | 443 | 84,100 | 443 |
| 2024-01-29 | 440 | 444 | 437 | 444 | 51,200 | 444 |
| 2024-01-26 | 432 | 441 | 429 | 435 | 65,800 | 435 |
| 2024-01-25 | 438 | 442 | 433 | 437 | 70,200 | 437 |
| 2024-01-24 | 430 | 443 | 430 | 438 | 34,800 | 438 |
| 2024-01-23 | 440 | 441 | 427 | 434 | 76,100 | 434 |
| 2024-01-22 | 428 | 439 | 428 | 439 | 73,800 | 439 |
| 2024-01-19 | 425 | 428 | 420 | 425 | 32,400 | 425 |
| 2024-01-18 | 419 | 423 | 417 | 420 | 26,100 | 420 |
| 2024-01-17 | 423 | 428 | 418 | 418 | 83,400 | 418 |
| 2024-01-16 | 426 | 431 | 418 | 422 | 114,600 | 422 |
| 2024-01-15 | 435 | 437 | 423 | 426 | 97,600 | 426 |
| 2024-01-12 | 440 | 440 | 422 | 427 | 185,100 | 427 |
| 2024-01-11 | 460 | 461 | 441 | 441 | 252,700 | 441 |
| 2024-01-10 | 445 | 468 | 437 | 457 | 378,200 | 457 |
| 2024-01-09 | 430 | 444 | 427 | 442 | 232,400 | 442 |
| 2024-01-05 | 435 | 445 | 417 | 417 | 353,600 | 417 |
| 2024-01-04 | 409 | 431 | 405 | 427 | 206,300 | 427 |
分割・併合履歴 ： [2017-02-24]1株→5株
