3556 リネットジャパングループ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	613	620	606	608	73,000	608
2017-12-28	628	634	608	610	98,500	610
2017-12-27	596	634	594	631	219,100	631
2017-12-26	580	609	579	589	206,500	589
2017-12-25	608	611	587	587	191,500	587
2017-12-22	611	614	606	607	86,400	607
2017-12-21	607	623	604	619	120,200	619
2017-12-20	631	636	603	610	206,500	610
2017-12-19	640	653	630	637	151,000	637
2017-12-18	653	675	630	637	182,300	637
2017-12-15	653	672	639	653	270,600	653
2017-12-14	638	648	626	645	180,600	645
2017-12-13	630	680	617	641	440,700	641
2017-12-12	633	661	626	630	188,500	630
2017-12-11	642	651	626	633	208,200	633
2017-12-08	619	647	613	618	380,800	618
2017-12-07	676	685	636	649	521,900	649
2017-12-06	603	683	601	679	1,141,800	679
2017-12-05	610	614	578	583	213,900	583
2017-12-04	633	646	613	617	182,100	617
2017-12-01	645	646	618	618	207,100	618
2017-11-30	664	672	644	648	179,000	648
2017-11-29	653	681	639	680	311,500	680
2017-11-28	670	722	653	667	426,800	667
2017-11-27	701	709	670	670	494,800	670
2017-11-24	690	746	682	710	2,391,500	710
2017-11-22	660	730	653	695	7,238,500	695
2017-11-21	544	630	527	630	1,302,300	630
2017-11-20	544	548	525	530	583,800	530
2017-11-17	590	648	548	561	5,292,500	561
2017-11-16	500	550	490	550	827,100	550
2017-11-15	488	491	466	470	206,100	470
2017-11-13	493	500	485	493	85,400	493
2017-11-10	477	523	475	495	553,500	495
2017-11-09	488	494	474	479	103,500	479
2017-11-08	480	490	480	484	52,600	484
2017-11-07	480	487	478	482	83,600	482
2017-11-06	485	489	477	477	104,600	477
2017-11-02	494	500	486	487	90,200	487
2017-11-01	501	508	493	494	88,400	494
2017-10-31	505	506	500	501	52,600	501
2017-10-30	500	512	498	500	73,000	500
2017-10-27	503	528	497	499	306,000	499
2017-10-26	606	610	502	502	1,292,400	502
2017-10-25	483	556	482	556	1,336,100	556
2017-10-24	474	477	470	476	26,700	476
2017-10-23	470	477	468	474	49,100	474
2017-10-20	485	486	472	474	54,600	474
2017-10-19	487	488	478	483	45,300	483
2017-10-18	476	498	472	487	110,400	487
2017-10-17	476	480	469	478	84,700	478
2017-10-16	483	486	477	478	62,400	478
2017-10-13	492	493	481	483	65,500	483
2017-10-12	488	492	484	486	73,700	486
2017-10-11	496	499	483	490	94,000	490
2017-10-10	491	502	490	493	73,000	493
2017-10-06	505	506	491	494	130,400	494
2017-10-05	505	511	498	502	85,500	502
2017-10-04	512	514	501	503	73,300	503
2017-10-03	519	520	509	510	54,600	510
2017-10-02	508	522	508	518	59,700	518
2017-09-29	510	514	508	511	31,600	511
2017-09-28	509	516	508	510	53,300	510
2017-09-27	504	518	502	509	87,600	509
2017-09-26	505	509	501	507	66,700	507
2017-09-25	512	517	507	509	52,800	509
2017-09-22	522	528	513	513	57,300	513
2017-09-21	514	539	514	522	165,900	522
2017-09-20	519	520	511	514	69,800	514
2017-09-19	541	541	510	522	165,300	522
2017-09-15	549	549	529	533	144,300	533
2017-09-14	543	557	522	555	292,900	555
2017-09-13	513	567	510	543	632,400	543
2017-09-12	517	527	509	515	116,600	515
2017-09-11	506	521	498	515	181,800	515
2017-09-08	533	545	496	498	585,700	498
2017-09-07	599	638	525	532	3,867,200	532
2017-09-06	481	561	464	561	510,300	561
2017-09-05	526	526	466	481	309,500	481
2017-09-04	534	534	516	516	101,900	516
2017-09-01	544	552	528	535	169,500	535
2017-08-31	554	560	550	552	91,300	552
2017-08-30	566	568	554	560	95,700	560
2017-08-29	565	577	555	561	220,500	561
2017-08-28	579	587	568	574	148,700	574
2017-08-25	550	622	548	569	1,035,000	569
2017-08-24	544	560	540	555	188,100	555
2017-08-23	532	546	526	540	143,900	540
2017-08-22	532	533	515	522	190,900	522
2017-08-21	552	554	535	535	187,400	535
2017-08-18	566	568	535	557	404,400	557
2017-08-17	584	586	559	570	663,300	570
2017-08-16	580	582	556	576	1,575,500	576
2017-08-15	590	590	590	590	28,800	590
2017-08-14	690	690	690	690	19,600	690
2017-08-10	858	864	837	840	81,600	840
2017-08-09	866	873	860	872	36,000	872
2017-08-08	865	872	861	868	27,800	868
2017-08-07	865	883	865	870	49,300	870
2017-08-04	850	862	844	860	39,700	860
2017-08-03	843	869	843	853	60,700	853
2017-08-02	850	858	839	843	58,900	843
2017-08-01	850	862	814	844	219,100	844
2017-07-31	886	891	851	855	165,000	855
2017-07-28	892	902	883	886	101,400	886
2017-07-27	890	907	889	891	87,700	891
2017-07-26	907	907	888	890	107,500	890
2017-07-25	906	909	890	892	154,400	892
2017-07-24	911	913	905	906	36,300	906
2017-07-21	912	916	908	909	52,700	909
2017-07-20	914	914	904	910	73,300	910
2017-07-19	912	915	907	908	42,800	908
2017-07-18	907	918	906	906	49,600	906
2017-07-14	908	914	901	901	77,900	901
2017-07-13	910	915	901	902	105,600	902
2017-07-12	921	924	908	909	73,200	909
2017-07-11	921	930	914	920	114,400	920
2017-07-10	915	928	915	925	76,800	925
2017-07-07	908	917	905	917	42,700	917
2017-07-06	915	923	907	912	102,300	912
2017-07-05	920	925	908	912	70,600	912
2017-07-04	930	933	913	917	114,800	917
2017-07-03	935	937	928	929	92,100	929
2017-06-30	913	946	913	924	101,300	924
2017-06-29	914	927	914	921	54,500	921
2017-06-28	931	935	911	911	104,300	911
2017-06-27	935	938	917	920	125,700	920
2017-06-26	942	942	926	929	102,300	929
2017-06-23	950	955	938	938	129,800	938
2017-06-22	950	962	945	949	157,600	949
2017-06-21	953	962	940	950	206,500	950
2017-06-20	960	967	951	951	137,400	951
2017-06-19	954	969	944	946	110,400	946
2017-06-16	968	986	954	954	81,800	954
2017-06-15	989	997	956	967	137,600	967
2017-06-14	1,025	1,025	984	993	209,000	993
2017-06-13	1,080	1,110	997	1,016	515,900	1,016
2017-06-12	1,095	1,110	1,084	1,084	152,700	1,084
2017-06-09	1,105	1,118	1,075	1,110	220,600	1,110
2017-06-08	1,096	1,105	1,062	1,078	151,900	1,078
2017-06-07	1,080	1,112	1,056	1,083	208,800	1,083
2017-06-06	1,139	1,146	1,044	1,050	320,100	1,050
2017-06-05	1,060	1,098	1,051	1,079	128,600	1,079
2017-06-02	1,040	1,101	1,020	1,060	356,300	1,060
2017-06-01	1,070	1,070	1,033	1,040	162,900	1,040
2017-05-31	1,135	1,150	1,027	1,064	347,000	1,064
2017-05-30	1,087	1,183	1,087	1,132	544,800	1,132
2017-05-29	1,115	1,156	1,082	1,086	507,300	1,086
2017-05-26	1,121	1,205	1,100	1,145	1,077,100	1,145
2017-05-25	1,102	1,274	1,086	1,140	3,751,600	1,140
2017-05-24	980	1,086	978	1,086	584,900	1,086
2017-05-23	930	938	929	936	24,500	936
2017-05-22	935	937	922	926	44,900	926
2017-05-19	916	931	907	928	41,500	928
2017-05-18	902	925	882	904	133,300	904
2017-05-17	940	950	931	938	55,600	938
2017-05-16	950	965	945	945	46,900	945
2017-05-15	977	977	951	954	78,200	954
2017-05-12	1,000	1,015	969	979	180,500	979
2017-05-11	1,003	1,036	997	1,015	94,900	1,015
2017-05-10	1,007	1,009	994	1,001	61,300	1,001
2017-05-09	998	1,024	992	997	89,100	997
2017-05-08	1,007	1,008	989	995	86,800	995
2017-05-02	989	1,017	979	987	87,100	987
2017-05-01	1,000	1,011	972	976	96,300	976
2017-04-28	966	1,025	964	1,017	200,600	1,017
2017-04-27	970	986	960	966	60,900	966
2017-04-26	977	982	948	966	88,900	966
2017-04-25	920	974	918	967	70,100	967
2017-04-24	965	980	917	917	92,000	917
2017-04-21	996	996	949	959	106,900	959
2017-04-20	1,022	1,023	985	988	146,100	988
2017-04-19	923	1,032	923	1,031	160,200	1,031
2017-04-18	950	963	921	937	74,300	937
2017-04-17	896	930	890	918	72,100	918
2017-04-14	928	948	911	911	79,500	911
2017-04-13	883	969	880	958	138,700	958
2017-04-12	999	999	901	913	264,600	913
2017-04-11	1,038	1,047	1,010	1,015	62,400	1,015
2017-04-10	1,060	1,073	1,032	1,050	46,300	1,050
2017-04-07	1,040	1,067	1,008	1,065	104,800	1,065
2017-04-06	1,057	1,074	1,011	1,036	148,000	1,036
2017-04-05	1,102	1,138	1,072	1,076	127,300	1,076
2017-04-04	1,197	1,197	1,092	1,104	223,800	1,104
2017-04-03	1,198	1,230	1,180	1,197	251,800	1,197
2017-03-31	1,140	1,188	1,130	1,180	247,200	1,180
2017-03-30	1,138	1,162	1,106	1,116	236,300	1,116
2017-03-29	1,019	1,148	1,019	1,140	379,300	1,140
2017-03-28	1,043	1,043	1,017	1,017	279,700	1,017
2017-03-27	1,124	1,125	1,055	1,061	174,300	1,061
2017-03-24	1,134	1,154	1,089	1,120	111,400	1,120
2017-03-23	1,160	1,169	1,112	1,124	187,100	1,124
2017-03-22	1,230	1,230	1,183	1,187	192,200	1,187
2017-03-21	1,269	1,269	1,226	1,231	158,500	1,231
2017-03-17	1,297	1,330	1,252	1,264	225,400	1,264
2017-03-16	1,280	1,298	1,250	1,292	153,800	1,292
2017-03-15	1,309	1,356	1,213	1,250	469,200	1,250
2017-03-14	1,244	1,345	1,236	1,322	329,400	1,322
2017-03-13	1,362	1,396	1,233	1,285	1,619,200	1,285
2017-03-10	1,260	1,314	1,240	1,302	978,800	1,302
2017-03-09	1,203	1,245	1,203	1,227	169,600	1,227
2017-03-08	1,218	1,225	1,192	1,205	130,700	1,205
2017-03-07	1,251	1,273	1,182	1,218	407,100	1,218
2017-03-06	1,172	1,309	1,161	1,264	1,586,100	1,264
2017-03-03	1,195	1,198	1,140	1,156	283,400	1,156
2017-03-02	1,249	1,250	1,192	1,195	227,300	1,195
2017-03-01	1,225	1,239	1,130	1,220	416,200	1,220
2017-02-28	1,262	1,278	1,210	1,225	366,400	1,225
2017-02-27	1,320	1,370	1,259	1,259	1,020,000	1,259
2017-02-24	1,133	1,390	1,120	1,268	2,190,600	1,268
2017-02-23	5,660	5,670	5,510	5,530	53,600	1,106
2017-02-22	5,450	5,750	5,450	5,600	112,400	1,120
2017-02-21	5,290	5,600	5,290	5,550	189,300	1,110
2017-02-20	5,130	5,300	5,060	5,220	75,600	1,044
2017-02-17	5,190	5,370	5,020	5,120	86,900	1,024
2017-02-16	5,530	5,530	5,210	5,260	88,300	1,052
2017-02-15	5,690	5,690	5,240	5,450	136,400	1,090
2017-02-14	5,680	6,030	5,500	5,600	375,300	1,120
2017-02-13	5,780	5,780	5,780	5,780	14,100	1,156
2017-02-10	6,870	7,100	6,730	6,780	235,800	1,356
2017-02-09	6,880	7,100	6,720	6,750	288,700	1,350
2017-02-08	6,670	6,980	6,620	6,980	435,100	1,396
2017-02-07	6,340	6,740	6,280	6,460	814,200	1,292
2017-02-06	6,170	6,170	5,800	5,860	115,400	1,172
2017-02-03	5,740	6,240	5,720	5,960	389,500	1,192
2017-02-02	5,900	5,930	5,540	5,690	322,100	1,138
2017-02-01	6,760	6,860	6,050	6,200	357,800	1,240
2017-01-31	6,920	7,200	6,840	6,930	265,000	1,386
2017-01-30	6,850	7,350	6,750	7,070	895,100	1,414
2017-01-27	6,480	6,990	6,250	6,680	1,080,200	1,336
2017-01-26	6,470	6,640	6,210	6,280	382,000	1,256
2017-01-25	6,290	6,790	6,000	6,270	918,500	1,254
2017-01-24	6,580	6,770	6,060	6,210	1,250,400	1,242
2017-01-23	5,880	6,480	5,810	6,480	1,331,500	1,296
2017-01-20	4,860	5,490	4,750	5,480	986,600	1,096
2017-01-19	4,720	5,000	4,720	4,790	250,600	958
2017-01-18	4,690	4,925	4,650	4,710	190,400	942
2017-01-17	4,925	5,150	4,720	4,785	467,200	957
2017-01-16	4,595	5,060	4,575	5,050	1,013,100	1,010
2017-01-13	4,445	4,825	4,355	4,365	463,100	873
2017-01-12	4,840	4,985	4,540	4,585	616,900	917
2017-01-11	5,350	5,860	4,725	4,895	2,034,100	979
2017-01-10	5,450	5,450	5,400	5,450	160,700	1,090
2017-01-06	4,410	5,170	4,135	4,745	2,874,000	949
2017-01-05	4,435	4,480	4,430	4,480	176,200	896
2017-01-04	3,150	3,780	3,135	3,780	620,700	756

分割・併合履歴： [2017-02-24]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31