3556 リネットジャパングループ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	659	670	655	659	153,800	659
2021-12-29	664	687	660	679	101,800	679
2021-12-28	655	705	655	667	341,800	667
2021-12-27	679	680	652	652	106,100	652
2021-12-24	660	693	654	678	99,000	678
2021-12-23	663	666	652	662	55,500	662
2021-12-22	643	665	643	659	105,900	659
2021-12-21	642	664	639	647	145,500	647
2021-12-20	641	647	621	635	197,500	635
2021-12-17	679	680	640	643	284,500	643
2021-12-16	700	710	680	689	125,000	689
2021-12-15	689	715	678	683	133,800	683
2021-12-14	686	699	670	699	179,300	699
2021-12-13	717	721	678	689	202,000	689
2021-12-10	705	722	695	717	95,000	717
2021-12-09	725	748	713	714	230,700	714
2021-12-08	730	739	710	724	272,800	724
2021-12-07	687	734	687	724	386,200	724
2021-12-06	692	705	662	682	388,600	682
2021-12-03	631	678	625	678	464,800	678
2021-12-02	636	647	606	608	243,400	608
2021-12-01	625	650	616	647	205,200	647
2021-11-30	677	677	623	635	223,600	635
2021-11-29	655	684	628	637	379,100	637
2021-11-26	682	685	647	656	381,500	656
2021-11-25	693	727	691	695	328,900	695
2021-11-24	694	704	678	691	349,700	691
2021-11-22	645	683	633	682	225,300	682
2021-11-19	629	654	626	645	178,900	645
2021-11-18	628	629	610	621	169,800	621
2021-11-17	643	647	628	632	67,300	632
2021-11-16	628	645	628	641	66,000	641
2021-11-15	623	643	620	638	271,500	638
2021-11-12	618	629	606	606	148,500	606
2021-11-11	632	639	606	618	145,300	618
2021-11-10	641	662	628	636	247,800	636
2021-11-09	634	641	621	627	59,800	627
2021-11-08	634	644	626	633	99,200	633
2021-11-05	617	631	611	624	128,400	624
2021-11-04	612	619	609	615	36,500	615
2021-11-02	611	621	610	611	43,200	611
2021-11-01	616	618	605	607	50,400	607
2021-10-29	607	613	602	610	31,000	610
2021-10-28	603	615	600	613	47,900	613
2021-10-27	611	612	600	607	36,800	607
2021-10-26	612	615	605	611	53,700	611
2021-10-25	606	607	593	605	54,700	605
2021-10-22	597	610	584	606	89,300	606
2021-10-21	622	622	598	599	177,300	599
2021-10-20	626	636	623	625	82,200	625
2021-10-19	617	632	617	625	71,600	625
2021-10-18	612	625	611	617	78,600	617
2021-10-15	617	621	607	615	61,900	615
2021-10-14	610	618	608	610	64,200	610
2021-10-13	617	617	605	609	60,300	609
2021-10-12	621	626	611	617	48,100	617
2021-10-11	614	630	614	625	52,300	625
2021-10-08	611	620	608	618	70,100	618
2021-10-07	620	622	606	607	114,300	607
2021-10-06	633	648	610	611	149,000	611
2021-10-05	620	632	603	627	138,100	627
2021-10-04	669	677	629	630	167,500	630
2021-10-01	654	667	639	651	121,000	651
2021-09-30	676	677	652	657	56,800	657
2021-09-29	676	678	666	675	45,000	675
2021-09-28	672	687	668	681	72,700	681
2021-09-27	663	679	661	676	80,200	676
2021-09-24	654	663	647	659	101,700	659
2021-09-22	631	642	623	626	91,200	626
2021-09-21	628	640	625	637	71,800	637
2021-09-17	642	653	639	648	59,400	648
2021-09-16	688	688	644	648	229,200	648
2021-09-15	670	734	658	685	642,900	685
2021-09-14	653	676	653	673	76,400	673
2021-09-13	648	658	641	654	59,200	654
2021-09-10	650	654	643	648	46,900	648
2021-09-09	667	667	641	643	92,800	643
2021-09-08	668	673	657	670	71,600	670
2021-09-07	680	680	664	667	55,300	667
2021-09-06	678	680	661	670	78,600	670
2021-09-03	670	686	665	668	74,400	668
2021-09-02	691	694	671	672	106,300	672
2021-09-01	700	705	684	692	99,300	692
2021-08-31	675	699	675	690	124,300	690
2021-08-30	663	685	663	679	88,700	679
2021-08-27	668	669	656	662	59,200	662
2021-08-26	661	673	661	668	32,200	668
2021-08-25	658	674	655	660	93,400	660
2021-08-24	645	656	639	653	70,300	653
2021-08-23	606	645	604	645	180,100	645
2021-08-20	617	628	600	604	161,500	604
2021-08-19	622	637	614	617	142,500	617
2021-08-18	610	642	596	633	302,600	633
2021-08-17	649	665	607	610	368,700	610
2021-08-16	730	743	640	648	717,900	648
2021-08-13	778	793	735	743	421,300	743
2021-08-12	774	783	758	764	140,600	764
2021-08-11	764	774	751	774	147,800	774
2021-08-10	740	760	737	758	81,200	758
2021-08-06	747	750	732	739	123,200	739
2021-08-05	759	776	736	739	239,400	739
2021-08-04	777	793	760	765	327,500	765
2021-08-03	812	867	774	781	2,966,000	781
2021-08-02	770	770	746	752	62,800	752
2021-07-30	778	778	755	765	99,600	765
2021-07-29	769	780	756	778	82,700	778
2021-07-28	778	778	751	765	106,400	765
2021-07-27	768	795	763	778	203,800	778
2021-07-26	758	770	748	755	108,700	755
2021-07-21	740	759	738	743	85,900	743
2021-07-20	740	747	724	725	176,800	725
2021-07-19	751	776	747	755	163,900	755
2021-07-16	740	762	730	761	107,500	761
2021-07-15	763	763	742	743	169,900	743
2021-07-14	745	766	741	762	95,800	762
2021-07-13	745	748	735	746	44,700	746
2021-07-12	743	748	735	741	65,300	741
2021-07-09	711	738	711	738	105,500	738
2021-07-08	734	740	714	724	126,300	724
2021-07-07	730	761	725	734	164,200	734
2021-07-06	728	743	722	738	92,600	738
2021-07-05	744	748	715	723	289,600	723
2021-07-02	780	780	751	751	333,700	751
2021-07-01	771	875	750	792	1,258,600	792
2021-06-30	793	797	772	783	119,800	783
2021-06-29	805	809	785	790	150,300	790
2021-06-28	795	823	791	811	225,300	811
2021-06-25	776	788	755	778	265,700	778
2021-06-24	755	795	749	775	422,600	775
2021-06-23	749	753	735	741	122,700	741
2021-06-22	724	744	712	738	131,900	738
2021-06-21	712	720	694	699	239,300	699
2021-06-18	752	765	724	727	194,900	727
2021-06-17	750	750	738	744	56,100	744
2021-06-16	745	753	736	739	89,500	739
2021-06-15	755	760	745	747	89,400	747
2021-06-14	742	755	739	755	96,100	755
2021-06-11	757	758	728	731	224,200	731
2021-06-10	773	778	750	757	164,400	757
2021-06-09	783	783	763	773	140,700	773
2021-06-08	791	797	766	774	210,900	774
2021-06-07	796	803	751	776	252,800	776
2021-06-04	820	820	796	796	221,000	796
2021-06-03	842	842	820	823	116,100	823
2021-06-02	833	845	827	839	111,400	839
2021-06-01	836	836	821	827	146,600	827
2021-05-31	854	860	831	840	203,700	840
2021-05-28	870	877	857	864	94,100	864
2021-05-27	881	881	854	855	237,700	855
2021-05-26	887	903	878	889	103,600	889
2021-05-25	875	900	866	894	126,900	894
2021-05-24	889	891	862	868	201,300	868
2021-05-21	910	923	900	901	226,000	901
2021-05-20	875	907	871	898	228,000	898
2021-05-19	836	885	832	877	195,200	877
2021-05-18	820	859	809	857	196,500	857
2021-05-17	863	907	807	811	466,400	811
2021-05-14	870	882	812	865	617,700	865
2021-05-13	784	813	772	790	199,400	790
2021-05-12	830	843	783	803	247,900	803
2021-05-11	856	874	827	830	185,200	830
2021-05-10	858	874	834	861	196,000	861
2021-05-07	817	847	807	843	155,800	843
2021-05-06	814	817	801	812	90,100	812
2021-04-30	805	860	803	810	403,200	810
2021-04-28	828	828	793	800	160,500	800
2021-04-27	850	858	813	818	225,200	818
2021-04-26	858	862	842	849	84,800	849
2021-04-23	856	871	841	846	207,100	846
2021-04-22	879	888	851	865	258,300	865
2021-04-21	872	933	860	864	597,100	864
2021-04-20	833	896	826	884	398,200	884
2021-04-19	862	862	832	835	147,100	835
2021-04-16	843	866	843	852	127,800	852
2021-04-15	883	883	835	845	325,000	845
2021-04-14	872	884	862	882	172,800	882
2021-04-13	881	898	862	872	266,300	872
2021-04-12	905	923	873	885	300,500	885
2021-04-09	934	945	901	902	361,500	902
2021-04-08	949	950	911	929	388,900	929
2021-04-07	898	964	891	950	543,500	950
2021-04-06	874	909	865	904	598,800	904
2021-04-05	861	906	840	879	671,100	879
2021-04-02	790	867	790	859	835,300	859
2021-04-01	764	795	754	782	252,800	782
2021-03-31	744	766	742	757	83,400	757
2021-03-30	750	760	733	756	150,600	756
2021-03-29	780	790	740	746	225,700	746
2021-03-26	748	782	739	777	171,100	777
2021-03-25	727	745	713	738	163,000	738
2021-03-24	773	776	726	733	333,500	733
2021-03-23	795	819	777	780	214,000	780
2021-03-22	788	807	778	791	143,500	791
2021-03-19	783	801	768	791	216,400	791
2021-03-18	776	801	771	794	194,900	794
2021-03-17	797	805	766	771	286,600	771
2021-03-16	810	832	782	792	281,000	792
2021-03-15	810	823	794	808	225,200	808
2021-03-12	790	819	781	813	289,100	813
2021-03-11	786	793	762	790	256,600	790
2021-03-10	758	784	758	771	196,400	771
2021-03-09	713	767	713	759	289,400	759
2021-03-08	742	751	711	716	178,100	716
2021-03-05	735	741	710	735	271,500	735
2021-03-04	749	764	720	750	266,600	750
2021-03-03	764	788	752	757	300,300	757
2021-03-02	783	814	742	763	523,500	763
2021-03-01	774	778	716	742	492,300	742
2021-02-26	754	785	731	750	617,500	750
2021-02-25	806	845	732	790	882,200	790
2021-02-24	832	881	794	800	849,400	800
2021-02-22	833	860	810	830	638,900	830
2021-02-19	800	833	776	818	895,000	818
2021-02-18	757	840	757	822	1,400,700	822
2021-02-17	683	780	657	762	1,189,400	762
2021-02-16	681	705	666	682	562,300	682
2021-02-15	644	709	644	691	913,100	691
2021-02-12	633	633	609	614	180,100	614
2021-02-10	619	644	616	633	210,300	633
2021-02-09	633	644	615	620	202,400	620
2021-02-08	624	638	623	633	114,400	633
2021-02-05	619	629	611	628	102,000	628
2021-02-04	625	632	617	618	83,100	618
2021-02-03	618	646	616	628	159,000	628
2021-02-02	633	635	613	620	82,000	620
2021-02-01	599	625	597	621	113,000	621
2021-01-29	629	632	596	604	182,000	604
2021-01-28	621	633	615	629	137,500	629
2021-01-27	641	649	632	641	69,700	641
2021-01-26	647	647	627	638	104,700	638
2021-01-25	635	652	630	647	150,900	647
2021-01-22	620	632	612	627	92,600	627
2021-01-21	620	638	619	627	152,400	627
2021-01-20	618	627	611	616	94,100	616
2021-01-19	600	620	600	615	122,300	615
2021-01-18	586	604	583	595	167,000	595
2021-01-15	601	606	589	604	93,000	604
2021-01-14	614	626	596	603	182,500	603
2021-01-13	603	629	601	620	151,600	620
2021-01-12	590	622	589	613	213,200	613
2021-01-08	582	585	568	584	87,100	584
2021-01-07	583	592	570	578	104,500	578
2021-01-06	540	575	540	573	173,800	573
2021-01-05	568	568	536	545	295,000	545
2021-01-04	598	598	555	568	184,600	568

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