[3556 東証マザーズ] リネットジャパングループ 日足 時系列データ

[3556 東証マザーズ] リネットジャパングループ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16580.00582.00556.00576.001575500902617600
2017-08-15590.00590.00590.00590.002880016992000
2017-08-14690.00690.00690.00690.001960013524000
2017-08-10858.00864.00837.00840.008160069212100
2017-08-09866.00873.00860.00872.003600031143500
2017-08-08865.00872.00861.00868.002780024061800
2017-08-07865.00883.00865.00870.004930043086900
2017-08-04850.00862.00844.00860.003970033858700
2017-08-03843.00869.00843.00853.006070051933300
2017-08-02850.00858.00839.00843.005890049916200
2017-08-01850.00862.00814.00844.00219100184037800
2017-07-31886.00891.00851.00855.00165000143843700
2017-07-28892.00902.00883.00886.0010140090414800
2017-07-27890.00907.00889.00891.008770078626500
2017-07-26907.00907.00888.00890.0010750096501700
2017-07-25906.00909.00890.00892.00154400138519300
2017-07-24911.00913.00905.00906.003630032993700
2017-07-21912.00916.00908.00909.005270048004400
2017-07-20914.00914.00904.00910.007330066555700
2017-07-19912.00915.00907.00908.004280038971300
2017-07-18907.00918.00906.00906.004960045161000
2017-07-14908.00914.00901.00901.007790070585100
2017-07-13910.00915.00901.00902.0010560095730300
2017-07-12921.00924.00908.00909.007320066919600
2017-07-11921.00930.00914.00920.00114400105602500
2017-07-10915.00928.00915.00925.007680070787100
2017-07-07908.00917.00905.00917.004270038863500
2017-07-06915.00923.00907.00912.0010230093329600
2017-07-05920.00925.00908.00912.007060064560100
2017-07-04930.00933.00913.00917.00114800105825400
2017-07-03935.00937.00928.00929.009210085920700
2017-06-30913.00946.00913.00924.0010130094044200
2017-06-29914.00927.00914.00921.005450050139100
2017-06-28931.00935.00911.00911.0010430095855800
2017-06-27935.00938.00917.00920.00125700116089400
2017-06-26942.00942.00926.00929.0010230095570700
2017-06-23950.00955.00938.00938.00129800122399200
2017-06-22950.00962.00945.00949.00157600149787600
2017-06-21953.00962.00940.00950.00206500197010200
2017-06-20960.00967.00951.00951.00137400131443400
2017-06-19954.00969.00944.00946.00110400104899900
2017-06-16968.00986.00954.00954.008180079245200
2017-06-15989.00997.00956.00967.00137600133652800
2017-06-141025.001025.00984.00993.00209000208839700
2017-06-131080.001110.00997.001016.00515900531234800
2017-06-121095.001110.001084.001084.00152700167227900
2017-06-091105.001118.001075.001110.00220600242150800
2017-06-081096.001105.001062.001078.00151900164856000
2017-06-071080.001112.001056.001083.00208800225515200
2017-06-061139.001146.001044.001050.00320100352041300
2017-06-051060.001098.001051.001079.00128600138926600
2017-06-021040.001101.001020.001060.00356300378150600
2017-06-011070.001070.001033.001040.00162900170109500
2017-05-311135.001150.001027.001064.00347000376663600
2017-05-301087.001183.001087.001132.00544800622249000
2017-05-291115.001156.001082.001086.00507300564657700
2017-05-261121.001205.001100.001145.0010771001250556700
2017-05-251102.001274.001086.001140.0037516004448083700
2017-05-24980.001086.00978.001086.00584900623372800
2017-05-23930.00938.00929.00936.002450022827700
2017-05-22935.00937.00922.00926.004490041742000
2017-05-19916.00931.00907.00928.004150038194500
2017-05-18902.00925.00882.00904.00133300120345100
2017-05-17940.00950.00931.00938.005560052043000
2017-05-16950.00965.00945.00945.004690044590800
2017-05-15977.00977.00951.00954.007820074981800
2017-05-121000.001015.00969.00979.00180500178177700
2017-05-111003.001036.00997.001015.009490096475700
2017-05-101007.001009.00994.001001.006130061318800
2017-05-09998.001024.00992.00997.008910089808600
2017-05-081007.001008.00989.00995.008680086698800
2017-05-02989.001017.00979.00987.008710086495100
2017-05-011000.001011.00972.00976.009630095250100
2017-04-28966.001025.00964.001017.00200600200469500
2017-04-27970.00986.00960.00966.006090059032400
2017-04-26977.00982.00948.00966.008890086122700
2017-04-25920.00974.00918.00967.007010066584800
2017-04-24965.00980.00917.00917.009200086193900
2017-04-21996.00996.00949.00959.00106900103233800
2017-04-201022.001023.00985.00988.00146100145900000
2017-04-19923.001032.00923.001031.00160200160165200
2017-04-18950.00963.00921.00937.007430069949400
2017-04-17896.00930.00890.00918.007210065496600
2017-04-14928.00948.00911.00911.007950073704200
2017-04-13883.00969.00880.00958.00138700127841300
2017-04-12999.00999.00901.00913.00264600247627700
2017-04-111038.001047.001010.001015.006240063998200
2017-04-101060.001073.001032.001050.004630048737600
2017-04-071040.001067.001008.001065.00104800108857900
2017-04-061057.001074.001011.001036.00148000153593800
2017-04-051102.001138.001072.001076.00127300139438800
2017-04-041197.001197.001092.001104.00223800253272100
2017-04-031198.001230.001180.001197.00251800303372200
2017-03-311140.001188.001130.001180.00247200286944400
2017-03-301138.001162.001106.001116.00236300267853000
2017-03-291019.001148.001019.001140.00379300411913500
2017-03-281043.001043.001017.001017.00279700288390800
2017-03-271124.001125.001055.001061.00174300188793800
2017-03-241134.001154.001089.001120.00111400124731500
2017-03-231160.001169.001112.001124.00187100212723900
2017-03-221230.001230.001183.001187.00192200230884200
2017-03-211269.001269.001226.001231.00158500197291700
2017-03-171297.001330.001252.001264.00225400291372800
2017-03-161280.001298.001250.001292.00153800196337100
2017-03-151309.001356.001213.001250.00469200603127200
2017-03-141244.001345.001236.001322.00329400427621400
2017-03-131362.001396.001233.001285.0016192002190442700
2017-03-101260.001314.001240.001302.009788001261707800
2017-03-091203.001245.001203.001227.00169600208183900
2017-03-081218.001225.001192.001205.00130700157272400
2017-03-071251.001273.001182.001218.00407100498665600
2017-03-061172.001309.001161.001264.0015861002001131600
2017-03-031195.001198.001140.001156.00283400329018200
2017-03-021249.001250.001192.001195.00227300277337300
2017-03-011225.001239.001130.001220.00416200491599900
2017-02-281262.001278.001210.001225.00366400454442100
2017-02-271320.001370.001259.001259.0010200001350060200
2017-02-241133.001390.001120.001268.0021906002750527400
2017-02-235660.005670.005510.005530.0053600298929000
2017-02-225450.005750.005450.005600.00112400632971000
2017-02-215290.005600.005290.005550.001893001040040000
2017-02-205130.005300.005060.005220.0075600392256000
2017-02-175190.005370.005020.005120.0086900447733000
2017-02-165530.005530.005210.005260.0088300469471000
2017-02-155690.005690.005240.005450.00136400733816000
2017-02-145680.006030.005500.005600.003753002161599000
2017-02-135780.005780.005780.005780.001410081498000
2017-02-106870.007100.006730.006780.002358001632314000
2017-02-096880.007100.006720.006750.002887001992634000
2017-02-086670.006980.006620.006980.004351002949402000
2017-02-076340.006740.006280.006460.008142005318744000
2017-02-066170.006170.005800.005860.00115400686398000
2017-02-035740.006240.005720.005960.003895002351342000
2017-02-025900.005930.005540.005690.003221001850036000
2017-02-016760.006860.006050.006200.003578002296132000
2017-01-316920.007200.006840.006930.002650001853472000
2017-01-306850.007350.006750.007070.008951006326509000
2017-01-276480.006990.006250.006680.0010802007191169000
2017-01-266470.006640.006210.006280.003820002467567000
2017-01-256290.006790.006000.006270.009185005939980000
2017-01-246580.006770.006060.006210.0012504008047695000
2017-01-235880.006480.005810.006480.0013315008272281000
2017-01-204860.005490.004750.005480.009866005202570500
2017-01-194720.005000.004720.004790.002506001222242000
2017-01-184690.004925.004650.004710.00190400905074500
2017-01-174925.005150.004720.004785.004672002301524500
2017-01-164595.005060.004575.005050.0010131004918271000
2017-01-134445.004825.004355.004365.004631002118725500
2017-01-124840.004985.004540.004585.006169002922255000
2017-01-115350.005860.004725.004895.00203410010758752000
2017-01-105450.005450.005400.005450.00160700875555000
2017-01-064410.005170.004135.004745.00287400013338703000
2017-01-054435.004480.004430.004480.00176200783527500
2017-01-043150.003780.003135.003780.006207002192287000
2016-12-303100.003170.003040.003080.0059000182344000
2016-12-293200.003230.003050.003145.00117500369692000
2016-12-283075.003220.003005.003195.00175400546326500
2016-12-272850.003095.002831.002955.00168700502040700
2016-12-262850.002850.002705.002829.00100200277370400
2016-12-223155.003210.002780.002909.00231800690948800
2016-12-213080.003545.003030.003250.0010583003555058500
2016-12-203530.003990.003115.003150.0017914006445627500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog