KabuInsight

リネットジャパングループ

3556
グロース/小売業/RenetJapanGroup,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13950.0995.0950.0982.0-43.0-4.20%245,600
2026-03-121,039.01,057.01,021.01,025.0-33.0-3.12%87,000
2026-03-111,065.01,084.01,049.01,058.0+3.0+0.28%159,700
2026-03-101,070.01,071.01,020.01,055.0+5.0+0.48%169,300
2026-03-09982.01,060.0964.01,050.0-67.0-6.00%570,200
2026-03-061,117.01,117.01,117.01,117.0+150.0+15.51%55,200
2026-03-05950.0974.0950.0967.0+60.0+6.62%149,600
2026-03-04949.0974.0900.0907.0-64.0-6.59%352,600
2026-03-031,012.01,019.0971.0971.0-45.0-4.43%172,000
2026-03-021,020.01,035.01,002.01,016.0-18.0-1.74%163,300
2026-02-27975.01,042.0975.01,034.0+56.0+5.73%219,700
2026-02-26951.0989.0934.0978.0-30.0-2.98%492,900
2026-02-251,043.01,058.01,006.01,008.0-31.0-2.98%417,400
2026-02-241,098.01,105.01,039.01,039.0-40.0-3.71%247,400
2026-02-201,126.01,126.01,073.01,079.0-57.0-5.02%190,400
2026-02-191,183.01,183.01,110.01,136.0-48.0-4.05%243,900
2026-02-181,236.01,236.01,162.01,184.0-52.0-4.21%293,500
2026-02-171,204.01,243.01,198.01,236.0+38.0+3.17%266,900
2026-02-161,201.01,220.01,187.01,198.0+17.0+1.44%183,800
2026-02-131,210.01,229.01,173.01,181.0-34.0-2.80%195,400
2026-02-121,217.01,245.01,202.01,215.0+8.0+0.66%295,100
2026-02-101,170.01,217.01,164.01,207.0+60.0+5.23%473,900
2026-02-091,169.01,181.01,117.01,147.0+40.0+3.61%445,500
2026-02-061,106.01,114.01,072.01,107.0+7.0+0.64%164,500
2026-02-051,151.01,151.01,086.01,100.0-51.0-4.43%296,200
2026-02-041,158.01,165.01,135.01,151.0-1.0-0.09%108,700
2026-02-031,159.01,182.01,143.01,152.0+12.0+1.05%114,300
2026-02-021,154.01,167.01,124.01,140.0-12.0-1.04%200,400
2026-01-301,070.01,152.01,070.01,152.0+82.0+7.66%218,300
2026-01-291,104.01,104.01,047.01,070.0-34.0-3.08%167,000
2026-01-281,150.01,150.01,098.01,104.0-53.0-4.58%122,900
2026-01-271,128.01,168.01,111.01,157.0+31.0+2.75%89,200
2026-01-261,140.01,154.01,120.01,126.0-18.0-1.57%93,900
2026-01-231,159.01,184.01,135.01,144.0-22.0-1.89%113,900
2026-01-221,208.01,216.01,164.01,166.0-39.0-3.24%137,800
2026-01-211,198.01,205.01,180.01,205.0-11.0-0.90%102,500
2026-01-201,222.01,251.01,205.01,216.0+15.0+1.25%171,100
2026-01-191,220.01,220.01,187.01,201.0+11.0+0.92%176,500
2026-01-161,251.01,267.01,156.01,190.0-38.0-3.09%444,300
2026-01-151,207.01,297.01,201.01,228.0+51.0+4.33%895,400
2026-01-141,152.01,187.01,129.01,177.0+48.0+4.25%313,500
2026-01-131,162.01,208.01,100.01,129.0+57.0+5.32%709,400
2026-01-091,045.01,094.01,030.01,072.0+52.0+5.10%221,900
2026-01-081,138.01,145.01,020.01,020.0-65.0-5.99%359,800
2026-01-071,016.01,095.01,010.01,085.0+96.0+9.71%367,800
2026-01-061,006.01,025.0988.0989.0-9.0-0.90%93,000
2026-01-051,010.01,053.0997.0998.0-4.0-0.40%199,100
2025-12-301,013.01,016.0992.01,002.0-11.0-1.09%71,600
2025-12-291,035.01,035.01,002.01,013.0+17.0+1.71%197,800
2025-12-26976.01,008.0973.0996.0+35.0+3.64%159,600
2025-12-25958.0961.0940.0961.0+13.0+1.37%70,100
2025-12-24957.0964.0945.0948.0-2.0-0.21%64,700
2025-12-23932.0956.0932.0950.0+19.0+2.04%52,900
2025-12-22968.0968.0918.0931.0-22.0-2.31%65,800
2025-12-19927.0955.0913.0953.0+41.0+4.50%79,900
2025-12-18912.0928.0904.0912.0+2.0+0.22%44,100
2025-12-17892.0937.0891.0910.0+18.0+2.02%97,100
2025-12-16911.0914.0891.0892.0-22.0-2.41%42,000
2025-12-15885.0914.0873.0914.0+34.0+3.86%64,100
2025-12-12895.0905.0860.0880.0-25.0-2.76%76,200
2025-12-11919.0925.0882.0905.0-6.0-0.66%132,400
2025-12-10877.0911.0873.0911.0+46.0+5.32%95,300
2025-12-09900.0909.0858.0865.0-31.0-3.46%123,300
2025-12-08930.0945.0886.0896.0-34.0-3.66%171,400
2025-12-05954.0961.0927.0930.0-34.0-3.53%113,600
2025-12-04945.0977.0945.0964.0+22.0+2.34%44,100
2025-12-03950.0957.0933.0942.0-3.0-0.32%88,500
2025-12-02982.0993.0936.0945.0-37.0-3.77%139,700
2025-12-011,000.01,016.0976.0982.0-16.0-1.60%60,800
2025-11-281,025.01,026.0991.0998.0-9.0-0.89%68,500
2025-11-271,019.01,038.01,006.01,007.0-12.0-1.18%85,600
2025-11-26995.01,030.0980.01,019.0+34.0+3.45%109,300
2025-11-25991.01,004.0966.0985.0-2.0-0.20%58,700
2025-11-21947.0996.0930.0987.0+24.0+2.49%77,100
2025-11-20979.0979.0951.0963.0+29.0+3.10%60,300
2025-11-19990.01,009.0907.0934.0-47.0-4.79%170,300
2025-11-181,000.01,015.0979.0981.0-34.0-3.35%79,200
2025-11-17985.01,015.0972.01,015.0+33.0+3.36%110,500
2025-11-141,030.01,037.0964.0982.0-34.0-3.35%240,200
2025-11-131,043.01,044.01,016.01,016.0-21.0-2.03%51,400
2025-11-121,020.01,038.01,013.01,037.0+18.0+1.77%75,600
2025-11-111,043.01,044.01,005.01,019.0-1.0-0.10%65,100
2025-11-101,013.01,056.0989.01,020.0+20.0+2.00%203,300
2025-11-07996.01,000.0982.01,000.0+3.0+0.30%42,100
2025-11-061,004.01,027.0997.0997.0-7.0-0.70%35,400
2025-11-051,010.01,020.0988.01,004.0-10.0-0.99%57,100
2025-11-041,021.01,037.01,002.01,014.0-7.0-0.69%31,400
2025-10-311,010.01,021.0997.01,021.0+26.0+2.61%43,300
2025-10-30985.01,010.0981.0995.0+22.0+2.26%70,800
2025-10-291,011.01,011.0973.0973.0-23.0-2.31%74,700
2025-10-281,025.01,030.0987.0996.0-28.0-2.73%66,500
2025-10-271,003.01,031.01,003.01,024.0+36.0+3.64%64,200
2025-10-241,020.01,025.0988.0988.0-31.0-3.04%69,600
2025-10-231,060.01,060.01,018.01,019.0-31.0-2.95%91,800
2025-10-22995.01,050.0985.01,050.0+65.0+6.60%152,500
2025-10-21962.0995.0950.0985.0+23.0+2.39%84,200
2025-10-20951.0969.0938.0962.0+19.0+2.01%48,100
2025-10-17979.0999.0939.0943.0-35.0-3.58%121,900
2025-10-16950.0978.0940.0978.0+37.0+3.93%83,600
2025-10-15934.0953.0925.0941.0+21.0+2.28%78,000
2025-10-14900.0950.0899.0920.0+12.0+1.32%164,600
2025-10-10914.0924.0899.0908.0-11.0-1.20%54,200
2025-10-09924.0945.0901.0919.0+15.0+1.66%114,400
2025-10-08885.0951.0883.0904.0+18.0+2.03%254,500
2025-10-07895.0903.0880.0886.0-9.0-1.01%98,500
2025-10-06925.0925.0880.0895.00.00.00%132,500
2025-10-03885.0917.0875.0895.0+8.0+0.90%117,500
2025-10-02887.0904.0862.0887.0+9.0+1.03%116,800
2025-10-01906.0925.0869.0878.0-25.0-2.77%178,200
2025-09-301,000.01,006.0891.0903.0-125.0-12.16%379,700
2025-09-291,074.01,089.01,021.01,028.0-57.0-5.25%181,400
2025-09-261,100.01,140.01,085.01,085.0-16.0-1.45%110,300
2025-09-251,234.01,240.01,085.01,101.0-141.0-11.35%244,300
2025-09-241,252.01,265.01,210.01,242.0-52.0-4.02%270,500
2025-09-221,095.01,318.01,090.01,294.0+206.0+18.93%750,200
2025-09-191,076.01,108.01,053.01,088.0+2.0+0.18%217,700
2025-09-181,087.01,095.01,071.01,086.00.00.00%93,600
2025-09-171,074.01,098.01,052.01,086.0+29.0+2.74%228,700
2025-09-16970.01,071.0970.01,057.0+102.0+10.68%442,900
2025-09-12940.0955.0934.0955.0——149,800

直近120営業日分を表示