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
2024-12-0626326526126317,700263
2024-12-0526226426026326,900263
2024-12-0425826925326676,500266
2024-12-0327327427027414,200274
2024-12-0227927927327321,600273
2024-11-2928028127727811,100278
2024-11-2828428427928415,200284
2024-11-272842882832848,300284
2024-11-262872872822869,200286
2024-11-2529429728228431,100284
2024-11-2229829829129221,600292
2024-11-212942952902935,600293
2024-11-202932972932968,000296
2024-11-1928830028329429,100294
2024-11-1829329328428822,000288
2024-11-1529829828829346,100293
2024-11-1429730128229376,000293
2024-11-1329629929229316,800293
2024-11-1229330229329636,100296
2024-11-1129129729129513,700295
2024-11-0829829829029413,500294
2024-11-0729329828329545,000295
2024-11-0628129228128715,300287
2024-11-052812892752899,400289
2024-11-0127828227628118,800281
2024-10-3128928927727811,900278
2024-10-3026828926428845,200288
2024-10-2926027325526817,800268
2024-10-2824826324825512,900255
2024-10-2526726824625635,400256
2024-10-2426427326126515,000265
2024-10-2328428426326441,800264
2024-10-2229329328328422,400284
2024-10-2128729328729312,300293
2024-10-182922922862914,100291
2024-10-172932952912926,700292
2024-10-1629030429029327,500293
2024-10-1530230229429612,700296
2024-10-1129229928929912,500299
2024-10-102882932872935,500293
2024-10-092882942872922,500292
2024-10-0828829428428815,900288
2024-10-0729229628328845,800288
2024-10-0429129629029124,100291
2024-10-032962962912917,300291
2024-10-0229029828829211,200292
2024-10-0129229828729013,400290
2024-09-3029429828729215,900292
2024-09-2730030329629926,800299
2024-09-2630230329530022,900300
2024-09-2529430129429818,400298
2024-09-2430330529329335,600293
2024-09-2029930529730160,700301
2024-09-1929029828929721,800297
2024-09-1828929028328827,200288
2024-09-1729229228128314,900283
2024-09-1328229427928457,500284
2024-09-1227828327627935,200279
2024-09-1128028827127644,200276
2024-09-1028429027827936,800279
2024-09-0927328227327643,600276
2024-09-0629729928428552,400285
2024-09-0529930529529635,800296
2024-09-0430230228829571,400295
2024-09-0330030629630273,400302
2024-09-02328336301304310,600304
2024-08-3032832831932276,500322
2024-08-29323329318327117,600327
2024-08-2833933932232893,500328
2024-08-27342342321331279,800331
2024-08-26338348316344827,700344
2024-08-232783472763301,798,300330
2024-08-2225927925927058,500270
2024-08-2124825824825840,800258
2024-08-2024625424624748,600247
2024-08-1925425424524531,400245
2024-08-1625425725025778,800257
2024-08-15226255225250370,400250
2024-08-1421723421723458,000234
2024-08-1322622920722064,300220
2024-08-09226239218223175,400223
2024-08-082292712212241,710,000224
2024-08-07198221192221230,100221
2024-08-06195225162171333,300171
2024-08-05246261190190329,200190
2024-08-0229329326827079,700270
2024-08-0129129228829026,200290
2024-07-3129329529229419,100294
2024-07-3029929929029389,400293
2024-07-2930030029829871,400298
2024-07-263013012982986,700298
2024-07-2529630529430041,000300
2024-07-2430330329929958,200299
2024-07-233033043013027,800302
2024-07-2230130630130213,300302
2024-07-1930330630330418,500304
2024-07-1830931030230253,000302
2024-07-1731131330930919,300309
2024-07-163183183123125,400312
2024-07-1231931931031337,000313
2024-07-1131031030730820,900308
2024-07-1031231630930911,600309
2024-07-0931031531031412,000314
2024-07-0831732030731051,100310
2024-07-053163193153168,900316
2024-07-0432132131331520,800315
2024-07-0332032231532124,000321
2024-07-0232032031531512,000315
2024-07-0132232331732023,400320
2024-06-2832532732232420,900324
2024-06-2732332632032613,400326
2024-06-26325327320323129,900323
2024-06-2531932731732722,300327
2024-06-243173243153204,900320
2024-06-2131532131131710,700317
2024-06-2032132131431613,100316
2024-06-1932633031932236,100322
2024-06-1833133732733030,900330
2024-06-1733333633133514,200335
2024-06-1433633833433536,000335
2024-06-1333733833533720,100337
2024-06-1233534333533725,300337
2024-06-1132833832633519,500335
2024-06-1032733232232916,500329
2024-06-0731632731632718,600327
2024-06-0633733732332330,200323
2024-06-0533533733233519,000335
2024-06-0433133733033714,200337
2024-06-0333034032833246,900332
2024-05-3132232331632313,000323
2024-05-3031432031231915,700319
2024-05-2931532231332213,400322
2024-05-283213233183216,900321
2024-05-2732032130732127,300321
2024-05-2432132431531719,000317
2024-05-2332432731632729,100327
2024-05-2232934032032277,300322
2024-05-2133033332732729,200327
2024-05-2032133331832945,700329
2024-05-1731432331032144,800321
2024-05-16327327297310163,700310
2024-05-1533633832732790,700327
2024-05-14350355330334308,100334
2024-05-1337237336237331,300373
2024-05-1037737737137221,400372
2024-05-0937838037437714,600377
2024-05-0837437737437615,300376
2024-05-0737137536937415,000374
2024-05-023693743683727,100372
2024-05-0136937336537015,800370
2024-04-3036637636637414,900374
2024-04-2637037036536679,800366
2024-04-2536537836537021,900370
2024-04-2437737737237395,000373
2024-04-2336637336437215,600372
2024-04-2235336535336522,500365
2024-04-1936036034634946,800349
2024-04-1835436535436336,200363
2024-04-17354355329352124,100352
2024-04-1635735935335348,700353
2024-04-1538238235536466,000364
2024-04-1237637837337423,100374
2024-04-1137637836937623,600376
2024-04-1038438537737825,400378
2024-04-0938138337738244,600382
2024-04-0837037836937431,100374
2024-04-05375376361366106,300366
2024-04-0438438737837944,000379
2024-04-0338438837938229,800382
2024-04-02400400377388186,100388
2024-04-01418424400402113,700402
2024-03-29408424408418140,100418
2024-03-2842342841341659,100416
2024-03-2742243142142930,700429
2024-03-2642542742042044,400420
2024-03-2542743442542786,300427
2024-03-2242543342242837,700428
2024-03-2142743042242640,400426
2024-03-1942542541642029,300420
2024-03-1841542141342166,700421
2024-03-1541841841141525,600415
2024-03-1441041440741427,000414
2024-03-1341641740740932,200409
2024-03-1240941540541429,400414
2024-03-1141341840741147,300411
2024-03-0842042641541763,600417
2024-03-0742942941842050,000420
2024-03-0641943441942979,800429
2024-03-0541642340941855,500418
2024-03-0441942441242057,400420
2024-03-0142242441442036,300420
2024-02-2942342441742038,600420
2024-02-2841742741741923,600419
2024-02-2742342641541531,100415
2024-02-2641942841542547,600425
2024-02-2242442441541847,400418
2024-02-2143043041641790,400417
2024-02-2042443242243168,800431
2024-02-1941042440942374,500423
2024-02-1640241940141676,900416
2024-02-1541841840040186,300401
2024-02-14425425404410136,700410
2024-02-13429435425431112,700431
2024-02-0942943642542847,800428
2024-02-0843343842342869,100428
2024-02-0743344042643292,800432
2024-02-0644544543343437,700434
2024-02-0543944543544151,600441
2024-02-0243944243243348,600433
2024-02-0143944342843461,700434
2024-01-3144444543444159,100441
2024-01-3044444843344384,100443
2024-01-2944044443744451,200444
2024-01-2643244142943565,800435
2024-01-2543844243343770,200437
2024-01-2443044343043834,800438
2024-01-2344044142743476,100434
2024-01-2242843942843973,800439
2024-01-1942542842042532,400425
2024-01-1841942341742026,100420
2024-01-1742342841841883,400418
2024-01-16426431418422114,600422
2024-01-1543543742342697,600426
2024-01-12440440422427185,100427
2024-01-11460461441441252,700441
2024-01-10445468437457378,200457
2024-01-09430444427442232,400442
2024-01-05435445417417353,600417
2024-01-04409431405427206,300427

分割・併合履歴 : [2017-02-24]1株→5株