3556 リネットジャパングループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	416	427	416	425	71,200	425
2022-12-29	410	419	409	415	57,300	415
2022-12-28	419	420	408	417	90,200	417
2022-12-27	405	421	405	413	149,400	413
2022-12-26	410	414	406	406	143,500	406
2022-12-23	416	422	411	411	243,700	411
2022-12-22	428	431	420	424	191,800	424
2022-12-21	426	432	420	421	132,200	421
2022-12-20	446	451	418	430	272,800	430
2022-12-19	454	454	445	445	182,300	445
2022-12-16	466	466	455	460	163,600	460
2022-12-15	472	473	466	472	54,500	472
2022-12-14	478	484	471	472	87,900	472
2022-12-13	484	485	471	472	139,200	472
2022-12-12	479	483	473	476	73,100	476
2022-12-09	472	495	472	484	161,300	484
2022-12-08	472	477	466	473	47,200	473
2022-12-07	466	478	463	474	59,000	474
2022-12-06	468	476	467	469	60,800	469
2022-12-05	485	486	462	468	210,500	468
2022-12-02	485	492	483	485	69,400	485
2022-12-01	495	499	482	485	105,100	485
2022-11-30	493	496	481	487	107,500	487
2022-11-29	491	496	485	493	76,500	493
2022-11-28	487	494	483	491	189,600	491
2022-11-25	495	498	488	489	115,200	489
2022-11-24	500	504	494	495	119,200	495
2022-11-22	499	501	491	494	121,000	494
2022-11-21	493	509	491	501	153,600	501
2022-11-18	500	500	488	492	141,000	492
2022-11-17	503	503	495	500	109,700	500
2022-11-16	510	514	494	498	132,300	498
2022-11-15	497	515	496	503	202,900	503
2022-11-14	515	517	481	499	586,300	499
2022-11-11	560	561	515	517	992,900	517
2022-11-10	588	591	567	580	382,300	580
2022-11-09	603	603	578	594	503,300	594
2022-11-08	576	603	571	598	481,100	598
2022-11-07	567	574	551	574	158,300	574
2022-11-04	551	571	551	567	95,700	567
2022-11-02	561	564	553	556	141,000	556
2022-11-01	562	571	562	568	66,400	568
2022-10-31	582	585	562	562	182,900	562
2022-10-28	570	576	565	573	109,100	573
2022-10-27	578	594	574	577	264,000	577
2022-10-26	575	583	568	568	149,200	568
2022-10-25	572	575	563	573	168,700	573
2022-10-24	567	583	567	574	181,400	574
2022-10-21	566	570	556	561	143,900	561
2022-10-20	561	564	552	563	149,000	563
2022-10-19	578	580	565	568	152,300	568
2022-10-18	568	580	562	580	224,400	580
2022-10-17	545	561	539	560	139,400	560
2022-10-14	543	560	541	555	324,000	555
2022-10-13	530	530	516	520	113,500	520
2022-10-12	536	536	521	526	130,100	526
2022-10-11	548	548	531	532	278,500	532
2022-10-07	544	586	544	558	905,900	558
2022-10-06	526	549	523	540	211,100	540
2022-10-05	536	541	519	524	139,500	524
2022-10-04	527	540	523	528	195,500	528
2022-10-03	505	521	496	519	277,300	519
2022-09-30	505	514	496	511	251,800	511
2022-09-29	538	550	513	514	312,400	514
2022-09-28	568	571	523	528	321,900	528
2022-09-27	572	592	568	572	188,400	572
2022-09-26	543	577	543	568	262,100	568
2022-09-22	545	558	540	553	124,500	553
2022-09-21	564	568	543	551	200,100	551
2022-09-20	572	581	565	570	112,000	570
2022-09-16	591	593	566	567	265,900	567
2022-09-15	603	618	590	596	302,600	596
2022-09-14	592	613	590	600	326,000	600
2022-09-13	580	620	579	615	431,200	615
2022-09-12	570	593	566	580	291,000	580
2022-09-09	558	569	552	566	186,900	566
2022-09-08	565	575	551	558	207,800	558
2022-09-07	574	574	548	565	217,500	565
2022-09-06	565	591	557	569	420,800	569
2022-09-05	549	569	530	567	330,900	567
2022-09-02	565	575	538	545	412,200	545
2022-09-01	535	576	526	569	758,900	569
2022-08-31	569	574	537	542	767,900	542
2022-08-30	599	617	573	575	1,514,400	575
2022-08-29	540	648	540	594	4,062,300	594
2022-08-26	600	602	555	558	1,155,600	558
2022-08-25	513	604	508	570	2,551,100	570
2022-08-24	503	504	496	504	61,400	504
2022-08-23	489	510	486	504	75,500	504
2022-08-22	492	495	486	491	80,500	491
2022-08-19	515	515	492	493	151,500	493
2022-08-18	509	525	507	516	142,500	516
2022-08-17	490	520	485	519	246,600	519
2022-08-16	476	490	470	487	103,900	487
2022-08-15	494	494	473	477	168,500	477
2022-08-12	510	527	489	498	553,400	498
2022-08-10	472	487	465	486	78,900	486
2022-08-09	474	476	471	473	25,300	473
2022-08-08	474	485	472	473	108,400	473
2022-08-05	479	503	475	489	310,700	489
2022-08-04	460	475	455	475	54,400	475
2022-08-03	459	463	454	455	33,400	455
2022-08-02	468	468	453	460	61,600	460
2022-08-01	477	477	462	466	70,900	466
2022-07-29	465	479	465	475	97,900	475
2022-07-28	465	470	456	462	44,000	462
2022-07-27	455	464	455	460	44,600	460
2022-07-26	453	460	447	456	36,800	456
2022-07-25	465	472	452	452	88,900	452
2022-07-22	479	489	465	466	192,100	466
2022-07-21	472	477	466	472	68,800	472
2022-07-20	450	474	450	472	176,000	472
2022-07-19	437	452	431	451	65,500	451
2022-07-15	430	439	424	434	46,500	434
2022-07-14	433	433	428	429	23,600	429
2022-07-13	432	433	426	432	25,200	432
2022-07-12	436	439	427	427	42,400	427
2022-07-11	435	441	434	439	50,700	439
2022-07-08	435	441	425	430	70,400	430
2022-07-07	445	445	430	430	49,500	430
2022-07-06	446	456	442	444	69,500	444
2022-07-05	430	458	430	453	166,200	453
2022-07-04	442	443	423	428	61,300	428
2022-07-01	452	452	432	436	94,800	436
2022-06-30	461	472	450	456	172,800	456
2022-06-29	468	473	462	462	49,400	462
2022-06-28	468	483	465	475	117,000	475
2022-06-27	488	492	471	471	108,000	471
2022-06-24	474	484	465	481	168,100	481
2022-06-23	462	482	457	468	195,200	468
2022-06-22	442	464	431	463	177,800	463
2022-06-21	421	445	419	436	122,600	436
2022-06-20	420	437	409	413	149,100	413
2022-06-17	400	420	397	415	256,200	415
2022-06-16	410	416	402	402	55,800	402
2022-06-15	412	416	400	402	64,400	402
2022-06-14	405	413	400	413	95,800	413
2022-06-13	420	424	411	415	112,600	415
2022-06-10	429	434	426	431	55,600	431
2022-06-09	435	446	431	431	111,500	431
2022-06-08	435	444	435	437	50,900	437
2022-06-07	437	437	429	429	29,300	429
2022-06-06	422	439	418	434	56,300	434
2022-06-03	434	437	426	426	33,200	426
2022-06-02	424	430	419	427	41,300	427
2022-06-01	419	426	414	425	48,400	425
2022-05-31	423	423	415	415	34,800	415
2022-05-30	417	425	414	425	39,200	425
2022-05-27	426	426	411	411	41,600	411
2022-05-26	418	428	416	420	60,800	420
2022-05-25	421	422	411	413	48,400	413
2022-05-24	428	433	418	419	96,200	419
2022-05-23	415	429	412	429	91,500	429
2022-05-20	404	413	401	407	93,900	407
2022-05-19	400	402	387	396	269,200	396
2022-05-18	417	428	417	419	48,500	419
2022-05-17	421	422	413	417	41,600	417
2022-05-16	420	424	412	418	78,700	418
2022-05-13	398	420	398	415	139,300	415
2022-05-12	400	401	388	393	177,500	393
2022-05-11	409	417	403	405	67,700	405
2022-05-10	400	414	393	414	158,700	414
2022-05-09	415	415	404	404	89,300	404
2022-05-06	428	428	413	417	169,800	417
2022-05-02	421	429	420	424	96,800	424
2022-04-28	434	439	420	427	145,200	427
2022-04-27	430	436	424	435	76,100	435
2022-04-26	440	443	427	440	74,800	440
2022-04-25	438	443	429	433	163,800	433
2022-04-22	447	449	435	446	112,000	446
2022-04-21	457	467	450	455	191,700	455
2022-04-20	468	468	453	453	76,700	453
2022-04-19	471	473	459	463	66,400	463
2022-04-18	475	478	461	463	70,100	463
2022-04-15	480	480	470	480	56,200	480
2022-04-14	483	492	479	489	62,700	489
2022-04-13	467	480	467	475	64,000	475
2022-04-12	481	486	464	470	83,900	470
2022-04-11	495	495	478	480	93,700	480
2022-04-08	503	509	490	499	79,000	499
2022-04-07	513	513	495	496	112,400	496
2022-04-06	525	525	509	519	104,000	519
2022-04-05	540	546	528	534	146,500	534
2022-04-04	499	538	497	536	187,700	536
2022-04-01	500	503	493	496	63,200	496
2022-03-31	502	505	493	504	73,000	504
2022-03-30	492	506	492	502	124,200	502
2022-03-29	489	500	480	489	124,600	489
2022-03-28	499	499	481	481	98,300	481
2022-03-25	506	507	492	499	100,400	499
2022-03-24	490	501	485	497	65,200	497
2022-03-23	496	505	491	495	116,700	495
2022-03-22	510	516	485	491	149,900	491
2022-03-18	492	506	487	502	133,300	502
2022-03-17	486	497	480	493	139,600	493
2022-03-16	473	484	461	473	120,700	473
2022-03-15	457	468	453	465	127,200	465
2022-03-14	464	469	442	462	210,200	462
2022-03-11	461	482	447	463	165,300	463
2022-03-10	455	474	452	465	209,700	465
2022-03-09	447	465	442	442	222,100	442
2022-03-08	500	509	442	450	733,700	450
2022-03-07	491	530	479	515	1,701,100	515
2022-03-04	471	472	445	468	281,200	468
2022-03-03	490	500	470	474	190,100	474
2022-03-02	476	488	471	478	123,500	478
2022-03-01	469	490	469	484	91,600	484
2022-02-28	443	474	443	461	86,000	461
2022-02-25	430	455	430	449	83,800	449
2022-02-24	429	446	416	420	118,400	420
2022-02-22	433	450	430	438	98,700	438
2022-02-21	444	444	432	437	46,000	437
2022-02-18	443	450	419	444	112,000	444
2022-02-17	445	451	439	441	60,300	441
2022-02-16	440	461	440	447	100,900	447
2022-02-15	446	446	427	432	130,100	432
2022-02-14	449	452	440	445	111,200	445
2022-02-10	456	483	451	461	164,100	461
2022-02-09	452	459	443	456	82,700	456
2022-02-08	449	456	443	444	58,700	444
2022-02-07	461	463	447	448	71,700	448
2022-02-04	451	464	444	460	62,100	460
2022-02-03	467	468	450	458	114,800	458
2022-02-02	455	475	455	475	140,400	475
2022-02-01	454	469	436	454	152,900	454
2022-01-31	416	446	415	436	247,500	436
2022-01-28	436	441	422	422	180,300	422
2022-01-27	466	470	428	430	226,500	430
2022-01-26	455	471	455	460	132,500	460
2022-01-25	482	499	450	450	252,800	450
2022-01-24	472	477	457	474	115,500	474
2022-01-21	472	478	459	478	153,900	478
2022-01-20	471	485	464	476	148,500	476
2022-01-19	485	486	459	461	221,900	461
2022-01-18	482	518	480	497	152,400	497
2022-01-17	495	510	483	485	172,500	485
2022-01-14	515	515	489	499	232,800	499
2022-01-13	545	548	519	521	175,400	521
2022-01-12	550	561	544	550	113,100	550
2022-01-11	575	575	531	540	410,800	540
2022-01-07	598	609	578	583	162,200	583
2022-01-06	607	610	593	595	243,800	595
2022-01-05	641	642	610	617	262,200	617
2022-01-04	663	664	634	638	133,400	638

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