3556 リネットジャパングループ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	407	414	401	409	147,800	409
2023-12-28	401	404	391	403	207,100	403
2023-12-27	410	415	396	403	373,200	403
2023-12-26	418	427	405	410	453,500	410
2023-12-25	396	417	373	412	561,300	412
2023-12-22	419	426	385	388	1,398,900	388
2023-12-21	456	459	435	435	457,500	435
2023-12-20	532	545	531	535	61,600	535
2023-12-19	530	535	518	529	116,900	529
2023-12-18	541	549	520	529	150,600	529
2023-12-15	558	564	544	551	126,200	551
2023-12-14	570	573	544	548	108,000	548
2023-12-13	574	574	557	564	67,900	564
2023-12-12	574	579	564	564	73,100	564
2023-12-11	585	592	573	577	97,100	577
2023-12-08	586	592	576	585	125,200	585
2023-12-07	617	622	600	601	100,400	601
2023-12-06	650	650	613	627	270,900	627
2023-12-05	691	697	648	648	224,600	648
2023-12-04	705	720	693	698	98,900	698
2023-12-01	705	725	698	701	122,100	701
2023-11-30	689	714	687	708	165,400	708
2023-11-29	666	710	666	681	173,100	681
2023-11-28	685	694	661	667	149,500	667
2023-11-27	647	687	647	668	157,100	668
2023-11-24	637	649	624	638	92,200	638
2023-11-22	618	642	616	628	46,800	628
2023-11-21	626	635	617	621	42,600	621
2023-11-20	623	631	614	618	75,900	618
2023-11-17	612	622	606	615	38,700	615
2023-11-16	613	624	601	610	85,100	610
2023-11-15	576	626	570	625	266,700	625
2023-11-14	573	613	565	566	303,900	566
2023-11-13	537	551	537	545	82,800	545
2023-11-10	549	549	528	537	69,300	537
2023-11-09	547	549	534	549	54,100	549
2023-11-08	567	571	545	545	97,200	545
2023-11-07	580	581	567	569	78,800	569
2023-11-06	575	577	568	574	73,200	574
2023-11-02	561	575	561	566	21,600	566
2023-11-01	573	573	555	561	39,500	561
2023-10-31	551	571	544	571	49,300	571
2023-10-30	562	564	551	551	30,100	551
2023-10-27	549	570	543	568	50,000	568
2023-10-26	549	558	542	550	49,300	550
2023-10-25	571	578	560	568	58,900	568
2023-10-24	551	562	527	561	125,500	561
2023-10-23	578	583	542	548	238,800	548
2023-10-20	583	586	569	580	70,400	580
2023-10-19	596	600	586	593	44,200	593
2023-10-18	593	601	587	598	33,700	598
2023-10-17	596	605	591	593	47,000	593
2023-10-16	587	596	581	589	38,100	589
2023-10-13	607	608	587	587	51,200	587
2023-10-12	598	605	591	601	53,000	601
2023-10-11	623	624	600	604	71,800	604
2023-10-10	630	635	620	622	60,500	622
2023-10-06	608	616	594	612	70,000	612
2023-10-05	571	612	570	598	92,300	598
2023-10-04	570	574	561	561	126,700	561
2023-10-03	596	599	578	580	137,400	580
2023-10-02	623	629	601	601	96,300	601
2023-09-29	623	624	614	617	48,300	617
2023-09-28	629	629	612	613	96,600	613
2023-09-27	617	638	612	631	78,800	631
2023-09-26	656	656	618	618	98,400	618
2023-09-25	662	671	658	659	34,900	659
2023-09-22	635	668	625	663	80,700	663
2023-09-21	653	653	625	625	121,100	625
2023-09-20	683	688	656	657	232,100	657
2023-09-19	701	707	668	693	255,500	693
2023-09-15	717	719	694	702	94,500	702
2023-09-14	717	722	703	709	115,300	709
2023-09-13	745	748	718	718	144,400	718
2023-09-12	745	756	741	743	56,200	743
2023-09-11	773	774	732	734	167,200	734
2023-09-08	738	777	736	775	144,400	775
2023-09-07	721	755	721	739	90,100	739
2023-09-06	740	743	728	728	61,600	728
2023-09-05	730	746	730	744	108,600	744
2023-09-04	711	743	711	730	180,000	730
2023-09-01	710	716	697	709	76,000	709
2023-08-31	703	721	697	706	214,700	706
2023-08-30	695	710	694	700	72,300	700
2023-08-29	699	704	689	693	85,000	693
2023-08-28	692	706	687	688	51,900	688
2023-08-25	676	702	668	688	86,000	688
2023-08-24	670	680	669	678	38,700	678
2023-08-23	654	663	648	662	32,600	662
2023-08-22	651	670	650	650	59,900	650
2023-08-21	643	670	639	654	60,100	654
2023-08-18	632	658	631	633	227,400	633
2023-08-17	666	666	628	642	225,000	642
2023-08-16	640	705	640	687	438,400	687
2023-08-15	579	649	563	640	585,900	640
2023-08-14	629	647	589	589	519,800	589
2023-08-10	700	700	687	689	135,700	689
2023-08-09	687	702	679	698	179,100	698
2023-08-08	704	705	687	687	92,500	687
2023-08-07	689	703	669	703	128,200	703
2023-08-04	693	699	686	694	112,900	694
2023-08-03	706	706	688	688	233,700	688
2023-08-02	696	711	695	710	139,000	710
2023-08-01	717	717	692	696	181,600	696
2023-07-31	685	730	676	711	384,600	711
2023-07-28	651	686	644	679	424,000	679
2023-07-27	650	664	643	661	178,000	661
2023-07-26	638	649	629	646	114,200	646
2023-07-25	636	651	632	646	224,000	646
2023-07-24	620	648	620	642	127,900	642
2023-07-21	636	636	614	618	113,200	618
2023-07-20	627	642	623	636	115,600	636
2023-07-19	607	640	602	637	146,000	637
2023-07-18	600	624	599	606	231,300	606
2023-07-14	606	615	587	598	227,200	598
2023-07-13	607	610	596	608	126,700	608
2023-07-12	630	630	594	600	359,000	600
2023-07-11	651	653	632	635	251,600	635
2023-07-10	649	660	639	655	375,900	655
2023-07-07	610	660	589	649	733,200	649
2023-07-06	601	625	597	619	415,100	619
2023-07-05	596	602	586	597	200,000	597
2023-07-04	580	612	576	598	423,400	598
2023-07-03	559	602	558	583	604,700	583
2023-06-30	546	570	543	559	874,100	559
2023-06-29	519	534	519	521	70,600	521
2023-06-28	515	527	515	522	64,600	522
2023-06-27	510	516	508	512	101,200	512
2023-06-26	513	520	502	518	123,000	518
2023-06-23	520	526	509	517	101,300	517
2023-06-22	518	526	514	517	90,200	517
2023-06-21	519	526	517	517	57,800	517
2023-06-20	516	523	510	522	72,500	522
2023-06-19	510	524	505	516	112,000	516
2023-06-16	506	510	502	505	86,000	505
2023-06-15	518	518	507	508	73,800	508
2023-06-14	529	529	514	515	117,900	515
2023-06-13	522	537	521	529	86,700	529
2023-06-12	506	519	504	519	53,700	519
2023-06-09	512	513	505	506	38,000	506
2023-06-08	511	514	503	512	81,900	512
2023-06-07	519	521	508	511	88,600	511
2023-06-06	525	530	519	519	70,900	519
2023-06-05	530	533	524	525	58,400	525
2023-06-02	525	530	519	526	45,000	526
2023-06-01	515	525	511	522	57,300	522
2023-05-31	530	530	515	520	60,500	520
2023-05-30	534	537	522	532	50,100	532
2023-05-29	523	532	514	532	90,100	532
2023-05-26	529	529	506	509	113,200	509
2023-05-25	526	532	512	532	86,400	532
2023-05-24	517	528	517	526	60,000	526
2023-05-23	535	545	515	517	256,800	517
2023-05-22	550	550	524	526	319,300	526
2023-05-19	539	553	524	545	472,300	545
2023-05-18	524	540	516	531	491,100	531
2023-05-17	482	527	482	522	437,500	522
2023-05-16	470	485	469	482	122,300	482
2023-05-15	463	469	454	469	146,600	469
2023-05-12	465	465	448	455	218,100	455
2023-05-11	477	488	471	472	234,700	472
2023-05-10	497	497	481	485	179,700	485
2023-05-09	486	498	484	491	97,400	491
2023-05-08	481	488	480	483	61,300	483
2023-05-02	485	486	475	481	108,400	481
2023-05-01	489	493	477	491	104,000	491
2023-04-28	483	488	477	481	92,200	481
2023-04-27	479	487	472	483	129,700	483
2023-04-26	494	495	483	488	125,200	488
2023-04-25	502	506	499	501	50,900	501
2023-04-24	502	506	495	503	88,800	503
2023-04-21	500	500	490	494	157,000	494
2023-04-20	511	513	503	503	61,000	503
2023-04-19	505	515	501	512	78,200	512
2023-04-18	524	526	507	508	164,100	508
2023-04-17	528	529	515	518	209,200	518
2023-04-14	512	522	506	522	116,600	522
2023-04-13	505	512	498	512	62,100	512
2023-04-12	505	507	497	505	108,300	505
2023-04-11	509	515	502	502	139,800	502
2023-04-10	514	518	505	509	117,900	509
2023-04-07	524	530	509	510	179,300	510
2023-04-06	516	526	515	518	103,500	518
2023-04-05	534	538	523	525	245,800	525
2023-04-04	560	572	541	541	327,900	541
2023-04-03	563	572	551	561	229,300	561
2023-03-31	570	580	548	563	271,100	563
2023-03-30	569	574	553	560	217,700	560
2023-03-29	583	585	560	569	297,000	569
2023-03-28	611	616	581	581	361,100	581
2023-03-27	637	644	608	617	422,100	617
2023-03-24	613	640	591	637	669,600	637
2023-03-23	558	604	553	603	714,800	603
2023-03-22	554	563	543	560	312,300	560
2023-03-20	540	557	532	544	145,400	544
2023-03-17	535	549	530	537	173,900	537
2023-03-16	514	535	506	535	125,700	535
2023-03-15	533	554	525	526	113,300	526
2023-03-14	537	541	521	525	185,500	525
2023-03-13	550	560	540	547	285,800	547
2023-03-10	559	586	547	570	746,200	570
2023-03-09	528	561	527	554	349,300	554
2023-03-08	536	536	512	532	366,600	532
2023-03-07	528	535	520	525	453,100	525
2023-03-06	553	558	530	531	782,500	531
2023-03-03	564	584	546	563	2,489,700	563
2023-03-02	570	570	555	570	745,000	570
2023-03-01	476	490	473	490	141,400	490
2023-02-28	476	482	472	476	105,800	476
2023-02-27	464	480	462	473	139,700	473
2023-02-24	455	470	453	465	117,700	465
2023-02-22	453	456	449	452	100,800	452
2023-02-21	453	461	453	456	85,300	456
2023-02-20	447	454	445	449	69,200	449
2023-02-17	445	449	442	447	56,900	447
2023-02-16	447	455	446	447	103,000	447
2023-02-15	445	452	441	442	70,400	442
2023-02-14	448	450	441	446	75,200	446
2023-02-13	440	454	437	447	102,600	447
2023-02-10	437	462	434	440	243,200	440
2023-02-09	434	446	420	433	258,100	433
2023-02-08	437	445	433	442	97,800	442
2023-02-07	430	439	429	434	48,100	434
2023-02-06	438	440	429	430	79,400	430
2023-02-03	437	441	431	436	89,200	436
2023-02-02	443	449	437	437	120,500	437
2023-02-01	440	449	440	445	89,100	445
2023-01-31	438	440	432	437	98,400	437
2023-01-30	447	447	436	439	128,800	439
2023-01-27	462	463	449	449	120,400	449
2023-01-26	451	472	448	458	329,600	458
2023-01-25	440	447	434	446	91,400	446
2023-01-24	455	455	439	440	143,900	440
2023-01-23	457	459	446	448	192,500	448
2023-01-20	444	453	436	449	253,500	449
2023-01-19	417	441	416	437	132,300	437
2023-01-18	419	424	411	421	53,800	421
2023-01-17	415	422	415	418	30,800	418
2023-01-16	420	420	410	414	63,000	414
2023-01-13	423	423	417	420	75,100	420
2023-01-12	431	432	426	431	54,300	431
2023-01-11	425	433	422	431	70,600	431
2023-01-10	415	426	413	424	120,400	424
2023-01-06	411	416	408	415	55,500	415
2023-01-05	417	420	412	412	35,600	412
2023-01-04	420	422	415	415	50,900	415

分割・併合履歴： [2017-02-24]1株→5株

2024年05月
日	月	火	水	木	金	土
« 04月30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