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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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