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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
