リンナイ(5947)の株価時系列情報
リンナイ(5947)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,544 | 3,558 | 3,475 | 3,506 | 375,300 |
| 2026/05/21 | 3,592 | 3,609 | 3,528 | 3,537 | 337,100 |
| 2026/05/20 | 3,548 | 3,569 | 3,522 | 3,550 | 444,600 |
| 2026/05/19 | 3,517 | 3,596 | 3,510 | 3,556 | 677,500 |
| 2026/05/18 | 3,460 | 3,492 | 3,427 | 3,467 | 522,000 |
| 2026/05/15 | 3,410 | 3,462 | 3,394 | 3,462 | 624,200 |
| 2026/05/14 | 3,380 | 3,404 | 3,322 | 3,377 | 603,300 |
| 2026/05/13 | 3,434 | 3,461 | 3,322 | 3,346 | 955,200 |
| 2026/05/12 | 3,526 | 3,761 | 3,211 | 3,431 | 1,975,200 |
| 2026/05/11 | 3,590 | 3,603 | 3,553 | 3,579 | 426,800 |
| 2026/05/08 | 3,690 | 3,700 | 3,574 | 3,603 | 499,300 |
| 2026/05/07 | 3,680 | 3,750 | 3,647 | 3,690 | 673,900 |
| 2026/05/01 | 3,567 | 3,615 | 3,553 | 3,588 | 277,900 |
| 2026/04/30 | 3,556 | 3,562 | 3,507 | 3,562 | 333,600 |
| 2026/04/28 | 3,549 | 3,606 | 3,536 | 3,606 | 417,900 |
| 2026/04/27 | 3,502 | 3,549 | 3,492 | 3,549 | 288,300 |
| 2026/04/24 | 3,524 | 3,526 | 3,481 | 3,513 | 266,200 |
| 2026/04/23 | 3,508 | 3,518 | 3,478 | 3,511 | 338,100 |
| 2026/04/22 | 3,482 | 3,527 | 3,479 | 3,511 | 440,700 |
| 2026/04/21 | 3,516 | 3,534 | 3,486 | 3,492 | 329,800 |
| 2026/04/20 | 3,572 | 3,572 | 3,518 | 3,537 | 259,200 |
| 2026/04/17 | 3,529 | 3,555 | 3,492 | 3,541 | 482,200 |
| 2026/04/16 | 3,602 | 3,606 | 3,523 | 3,523 | 630,800 |
| 2026/04/15 | 3,572 | 3,605 | 3,568 | 3,594 | 411,800 |
| 2026/04/14 | 3,667 | 3,680 | 3,557 | 3,557 | 530,300 |
| 2026/04/13 | 3,740 | 3,748 | 3,697 | 3,697 | 260,200 |
| 2026/04/10 | 3,732 | 3,768 | 3,720 | 3,754 | 234,000 |
| 2026/04/09 | 3,750 | 3,774 | 3,731 | 3,749 | 320,800 |
| 2026/04/08 | 3,761 | 3,761 | 3,703 | 3,743 | 358,900 |
| 2026/04/07 | 3,690 | 3,700 | 3,658 | 3,665 | 229,500 |
| 2026/04/06 | 3,680 | 3,701 | 3,655 | 3,671 | 150,500 |
| 2026/04/03 | 3,654 | 3,679 | 3,648 | 3,663 | 240,900 |
| 2026/03/27 | 3,734 | 3,768 | 3,734 | 3,751 | 349,600 |
| 2026/03/26 | 3,738 | 3,753 | 3,693 | 3,725 | 281,900 |
| 2026/03/25 | 3,760 | 3,766 | 3,731 | 3,746 | 235,600 |
| 2026/03/24 | 3,687 | 3,708 | 3,658 | 3,702 | 246,300 |
| 2026/03/23 | 3,631 | 3,662 | 3,601 | 3,634 | 293,800 |
| 2026/03/19 | 3,761 | 3,787 | 3,656 | 3,671 | 580,900 |
| 2026/03/18 | 3,753 | 3,828 | 3,745 | 3,825 | 204,000 |
| 2026/03/17 | 3,761 | 3,787 | 3,743 | 3,763 | 283,500 |
| 2026/03/16 | 3,821 | 3,830 | 3,743 | 3,756 | 217,700 |
| 2026/03/13 | 3,781 | 3,839 | 3,770 | 3,823 | 254,700 |
| 2026/03/12 | 3,847 | 3,866 | 3,783 | 3,812 | 331,700 |
| 2026/03/11 | 3,874 | 3,922 | 3,855 | 3,863 | 249,400 |
| 2026/03/10 | 3,866 | 3,897 | 3,834 | 3,836 | 395,200 |
| 2026/03/09 | 3,730 | 3,834 | 3,728 | 3,813 | 339,400 |
| 2026/03/06 | 3,880 | 3,948 | 3,860 | 3,927 | 299,400 |
| 2026/03/05 | 4,060 | 4,073 | 3,950 | 3,950 | 267,200 |
| 2026/03/04 | 4,006 | 4,037 | 3,888 | 3,960 | 351,200 |
| 2026/03/03 | 4,053 | 4,108 | 4,032 | 4,061 | 511,300 |
| 2026/03/02 | 4,120 | 4,195 | 4,093 | 4,161 | 580,000 |
| 2026/02/27 | 4,031 | 4,087 | 4,010 | 4,073 | 355,200 |
| 2026/02/26 | 4,011 | 4,048 | 4,000 | 4,010 | 278,300 |
| 2026/02/25 | 4,076 | 4,081 | 3,981 | 4,011 | 327,900 |
| 2026/02/24 | 4,030 | 4,115 | 3,998 | 4,060 | 285,300 |
| 2026/02/20 | 4,020 | 4,064 | 4,003 | 4,037 | 327,100 |
| 2026/02/19 | 4,044 | 4,050 | 3,989 | 4,041 | 349,400 |
| 2026/02/18 | 4,050 | 4,117 | 4,041 | 4,063 | 459,000 |
| 2026/02/17 | 4,000 | 4,039 | 3,966 | 4,013 | 439,800 |
| 2026/02/16 | 4,043 | 4,062 | 3,967 | 4,002 | 577,400 |
| 2026/02/13 | 4,172 | 4,226 | 4,021 | 4,021 | 909,000 |
| 2026/02/12 | 4,311 | 4,456 | 4,132 | 4,227 | 909,500 |
| 2026/02/10 | 4,322 | 4,343 | 4,289 | 4,310 | 355,300 |
| 2026/02/09 | 4,297 | 4,318 | 4,263 | 4,305 | 394,200 |
| 2026/02/06 | 4,179 | 4,253 | 4,178 | 4,242 | 258,600 |
| 2026/02/05 | 4,198 | 4,258 | 4,173 | 4,225 | 339,100 |
| 2026/02/04 | 4,151 | 4,194 | 4,115 | 4,187 | 360,700 |
| 2026/02/03 | 4,102 | 4,180 | 4,089 | 4,151 | 362,800 |
| 2026/02/02 | 4,149 | 4,167 | 4,082 | 4,102 | 374,800 |
| 2026/01/30 | 4,031 | 4,083 | 4,009 | 4,059 | 391,700 |
| 2026/01/29 | 3,986 | 4,003 | 3,946 | 4,003 | 555,500 |
| 2026/01/28 | 4,067 | 4,082 | 4,003 | 4,015 | 382,500 |
| 2026/01/27 | 4,035 | 4,089 | 4,027 | 4,067 | 269,000 |
| 2026/01/26 | 4,076 | 4,097 | 4,050 | 4,079 | 257,400 |
| 2026/01/23 | 4,120 | 4,149 | 4,096 | 4,117 | 327,500 |
| 2026/01/22 | 4,061 | 4,101 | 4,046 | 4,100 | 346,300 |
| 2026/01/21 | 4,025 | 4,047 | 4,000 | 4,047 | 273,100 |
| 2026/01/20 | 4,051 | 4,096 | 4,045 | 4,066 | 209,200 |
| 2026/01/19 | 4,090 | 4,124 | 4,081 | 4,099 | 235,500 |
| 2026/01/16 | 4,082 | 4,108 | 4,055 | 4,108 | 217,100 |
| 2026/01/15 | 4,051 | 4,125 | 4,051 | 4,085 | 346,000 |
| 2026/01/14 | 4,069 | 4,146 | 4,068 | 4,121 | 307,200 |
| 2026/01/13 | 4,100 | 4,100 | 4,032 | 4,059 | 224,500 |
| 2026/01/09 | 4,047 | 4,074 | 4,004 | 4,060 | 291,700 |
| 2026/01/08 | 3,993 | 4,028 | 3,990 | 4,005 | 312,700 |
| 2026/01/07 | 3,995 | 4,072 | 3,980 | 4,044 | 308,900 |
| 2026/01/06 | 4,003 | 4,038 | 3,999 | 4,033 | 276,300 |
| 2026/01/05 | 3,983 | 4,025 | 3,960 | 3,995 | 203,900 |
| 2025/12/30 | 3,986 | 3,988 | 3,960 | 3,960 | 130,900 |
| 2025/12/29 | 3,971 | 3,989 | 3,953 | 3,978 | 157,100 |
| 2025/12/26 | 3,995 | 3,995 | 3,955 | 3,970 | 101,300 |
| 2025/12/25 | 3,966 | 3,975 | 3,954 | 3,975 | 77,200 |
| 2025/12/24 | 3,990 | 3,997 | 3,954 | 3,966 | 143,500 |
| 2025/12/23 | 3,981 | 4,001 | 3,976 | 4,000 | 119,100 |
| 2025/12/22 | 4,021 | 4,030 | 3,981 | 3,993 | 201,700 |
| 2025/12/19 | 3,993 | 4,005 | 3,974 | 3,988 | 330,900 |
| 2025/12/18 | 3,978 | 4,017 | 3,961 | 3,999 | 217,400 |
| 2025/12/17 | 3,972 | 3,974 | 3,936 | 3,952 | 217,700 |
| 2025/12/16 | 4,028 | 4,051 | 3,945 | 3,960 | 263,700 |
| 2025/12/15 | 4,043 | 4,075 | 4,024 | 4,037 | 302,000 |
| 2025/12/12 | 3,992 | 4,043 | 3,957 | 4,043 | 407,400 |
| 2025/12/11 | 3,950 | 3,954 | 3,913 | 3,922 | 276,500 |
| 2025/12/10 | 3,914 | 3,946 | 3,898 | 3,923 | 324,600 |
| 2025/12/09 | 3,902 | 3,918 | 3,865 | 3,897 | 164,600 |
| 2025/12/08 | 3,887 | 3,917 | 3,860 | 3,897 | 241,400 |
| 2025/12/05 | 3,897 | 3,930 | 3,834 | 3,864 | 236,100 |
| 2025/12/04 | 3,900 | 3,939 | 3,890 | 3,919 | 332,900 |
| 2025/12/03 | 3,916 | 3,926 | 3,886 | 3,900 | 253,800 |
| 2025/12/02 | 3,931 | 3,953 | 3,914 | 3,939 | 325,300 |
| 2025/12/01 | 3,966 | 3,966 | 3,923 | 3,935 | 344,000 |
| 2025/11/28 | 4,028 | 4,028 | 3,958 | 3,978 | 235,900 |
| 2025/11/27 | 3,949 | 3,972 | 3,944 | 3,972 | 189,500 |
| 2025/11/26 | 3,866 | 3,945 | 3,865 | 3,940 | 407,700 |
| 2025/11/25 | 3,905 | 3,923 | 3,845 | 3,851 | 331,000 |
| 2025/11/21 | 3,860 | 3,928 | 3,856 | 3,923 | 362,700 |
| 2025/11/20 | 3,798 | 3,894 | 3,793 | 3,856 | 430,000 |
| 2025/11/19 | 3,758 | 3,789 | 3,737 | 3,763 | 382,500 |
| 2025/11/18 | 3,747 | 3,762 | 3,710 | 3,724 | 290,500 |
| 2025/11/17 | 3,791 | 3,796 | 3,734 | 3,744 | 347,300 |
| 2025/11/14 | 3,783 | 3,806 | 3,766 | 3,796 | 242,300 |
| 2025/11/13 | 3,791 | 3,809 | 3,782 | 3,797 | 191,200 |
| 2025/11/12 | 3,823 | 3,844 | 3,758 | 3,784 | 437,700 |
| 2025/11/11 | 3,876 | 3,891 | 3,837 | 3,837 | 477,700 |
| 2025/11/10 | 3,825 | 3,866 | 3,794 | 3,858 | 566,300 |
| 2025/11/07 | 3,726 | 3,847 | 3,721 | 3,787 | 797,700 |
| 2025/11/06 | 3,438 | 3,808 | 3,421 | 3,731 | 2,262,100 |
| 2025/11/05 | 3,402 | 3,419 | 3,365 | 3,388 | 424,000 |
| 2025/11/04 | 3,458 | 3,466 | 3,380 | 3,402 | 450,500 |
| 2025/10/31 | 3,475 | 3,500 | 3,468 | 3,499 | 438,800 |
| 2025/10/30 | 3,436 | 3,468 | 3,408 | 3,463 | 444,200 |
| 2025/10/29 | 3,418 | 3,440 | 3,402 | 3,412 | 391,700 |
| 2025/10/28 | 3,489 | 3,495 | 3,415 | 3,418 | 556,500 |
| 2025/10/27 | 3,491 | 3,507 | 3,461 | 3,489 | 291,800 |
| 2025/10/24 | 3,445 | 3,466 | 3,438 | 3,439 | 298,300 |
| 2025/10/23 | 3,450 | 3,470 | 3,435 | 3,464 | 284,900 |
| 2025/10/22 | 3,466 | 3,482 | 3,439 | 3,450 | 337,100 |
| 2025/10/21 | 3,406 | 3,458 | 3,400 | 3,431 | 461,700 |
| 2025/10/20 | 3,466 | 3,466 | 3,431 | 3,451 | 277,900 |
| 2025/10/17 | 3,397 | 3,427 | 3,394 | 3,411 | 296,600 |
| 2025/10/16 | 3,425 | 3,441 | 3,385 | 3,397 | 253,600 |
| 2025/10/15 | 3,410 | 3,446 | 3,410 | 3,430 | 361,800 |
| 2025/10/14 | 3,383 | 3,436 | 3,365 | 3,368 | 338,300 |
| 2025/10/10 | 3,444 | 3,451 | 3,413 | 3,438 | 275,800 |
| 2025/10/09 | 3,472 | 3,488 | 3,463 | 3,476 | 294,900 |
| 2025/10/08 | 3,488 | 3,509 | 3,472 | 3,481 | 283,500 |
| 2025/10/07 | 3,466 | 3,489 | 3,461 | 3,488 | 260,700 |
| 2025/10/06 | 3,506 | 3,520 | 3,462 | 3,469 | 325,100 |
| 2025/10/03 | 3,477 | 3,497 | 3,445 | 3,445 | 195,300 |
| 2025/10/02 | 3,467 | 3,482 | 3,442 | 3,477 | 245,800 |
| 2025/10/01 | 3,500 | 3,513 | 3,466 | 3,466 | 341,200 |
| 2025/09/30 | 3,502 | 3,533 | 3,493 | 3,506 | 308,200 |
| 2025/09/29 | 3,560 | 3,560 | 3,515 | 3,528 | 303,900 |
| 2025/09/26 | 3,581 | 3,604 | 3,566 | 3,601 | 404,000 |
| 2025/09/25 | 3,626 | 3,626 | 3,566 | 3,581 | 325,000 |
| 2025/09/24 | 3,636 | 3,640 | 3,581 | 3,588 | 246,000 |
| 2025/09/22 | 3,650 | 3,660 | 3,612 | 3,612 | 271,400 |
| 2025/09/19 | 3,715 | 3,738 | 3,657 | 3,668 | 576,700 |
| 2025/09/18 | 3,678 | 3,695 | 3,656 | 3,695 | 294,500 |
| 2025/09/17 | 3,680 | 3,691 | 3,655 | 3,678 | 255,000 |
| 2025/09/16 | 3,680 | 3,723 | 3,673 | 3,706 | 307,800 |
| 2025/09/12 | 3,732 | 3,743 | 3,690 | 3,690 | 382,700 |
| 2025/09/11 | 3,711 | 3,745 | 3,707 | 3,728 | 264,000 |
| 2025/09/10 | 3,706 | 3,728 | 3,690 | 3,716 | 210,500 |
| 2025/09/09 | 3,748 | 3,755 | 3,708 | 3,735 | 246,100 |
| 2025/09/08 | 3,733 | 3,750 | 3,722 | 3,726 | 279,000 |
| 2025/09/05 | 3,719 | 3,736 | 3,699 | 3,723 | 229,500 |
| 2025/09/04 | 3,703 | 3,734 | 3,688 | 3,719 | 241,000 |
| 2025/09/03 | 3,669 | 3,703 | 3,665 | 3,700 | 302,300 |
| 2025/09/02 | 3,678 | 3,697 | 3,667 | 3,673 | 290,600 |
| 2025/09/01 | 3,666 | 3,712 | 3,649 | 3,670 | 294,200 |
| 2025/08/29 | 3,671 | 3,685 | 3,651 | 3,666 | 277,900 |
| 2025/08/28 | 3,661 | 3,719 | 3,639 | 3,688 | 351,000 |
| 2025/08/27 | 3,732 | 3,740 | 3,672 | 3,679 | 354,500 |
| 2025/08/26 | 3,762 | 3,780 | 3,700 | 3,702 | 577,700 |
| 2025/08/25 | 3,816 | 3,827 | 3,761 | 3,796 | 348,100 |
| 2025/08/22 | 3,878 | 3,880 | 3,793 | 3,804 | 462,300 |
| 2025/08/21 | 3,971 | 3,977 | 3,904 | 3,917 | 303,100 |
| 2025/08/20 | 3,997 | 4,038 | 3,989 | 3,999 | 252,100 |
| 2025/08/19 | 3,956 | 3,990 | 3,954 | 3,977 | 145,100 |
| 2025/08/18 | 3,937 | 3,966 | 3,937 | 3,960 | 156,000 |
| 2025/08/15 | 3,944 | 3,947 | 3,891 | 3,937 | 204,100 |
| 2025/08/14 | 3,983 | 3,989 | 3,940 | 3,959 | 166,500 |
| 2025/08/13 | 3,976 | 4,021 | 3,960 | 3,981 | 178,700 |
| 2025/08/12 | 4,013 | 4,022 | 3,958 | 3,985 | 303,900 |
| 2025/08/08 | 3,860 | 3,961 | 3,845 | 3,943 | 417,300 |
| 2025/08/07 | 3,846 | 3,917 | 3,830 | 3,836 | 396,900 |
| 2025/08/06 | 3,770 | 4,000 | 3,766 | 3,909 | 724,500 |
| 2025/08/05 | 3,771 | 3,830 | 3,770 | 3,793 | 336,800 |
| 2025/08/04 | 3,743 | 3,760 | 3,719 | 3,753 | 251,300 |
| 2025/08/01 | 3,760 | 3,810 | 3,755 | 3,798 | 190,600 |
| 2025/07/31 | 3,758 | 3,771 | 3,740 | 3,740 | 231,900 |
| 2025/07/30 | 3,733 | 3,753 | 3,718 | 3,743 | 155,300 |
| 2025/07/29 | 3,734 | 3,757 | 3,725 | 3,750 | 184,300 |
| 2025/07/28 | 3,731 | 3,760 | 3,725 | 3,734 | 259,200 |
| 2025/07/25 | 3,720 | 3,751 | 3,694 | 3,731 | 179,500 |
| 2025/07/24 | 3,715 | 3,758 | 3,705 | 3,747 | 291,200 |
| 2025/07/23 | 3,670 | 3,722 | 3,640 | 3,715 | 298,500 |
| 2025/07/22 | 3,647 | 3,674 | 3,607 | 3,616 | 260,300 |
| 2025/07/18 | 3,700 | 3,714 | 3,672 | 3,672 | 246,500 |
| 2025/07/17 | 3,699 | 3,699 | 3,669 | 3,683 | 228,600 |