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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,630 | 3,694 | 3,629 | 3,677 | 270,300 |
| 2024/07/25 | 3,666 | 3,680 | 3,607 | 3,615 | 276,300 |
| 2024/07/24 | 3,725 | 3,734 | 3,644 | 3,681 | 242,400 |
| 2024/07/23 | 3,712 | 3,755 | 3,712 | 3,746 | 322,700 |
| 2024/07/22 | 3,729 | 3,764 | 3,725 | 3,731 | 329,400 |
| 2024/07/19 | 3,690 | 3,728 | 3,685 | 3,728 | 233,000 |
| 2024/07/18 | 3,669 | 3,737 | 3,666 | 3,690 | 289,700 |
| 2024/07/17 | 3,715 | 3,729 | 3,697 | 3,702 | 165,300 |
| 2024/07/16 | 3,754 | 3,768 | 3,687 | 3,689 | 230,700 |
| 2024/07/12 | 3,664 | 3,757 | 3,653 | 3,722 | 355,200 |
| 2024/07/11 | 3,697 | 3,724 | 3,671 | 3,703 | 314,300 |
| 2024/07/10 | 3,638 | 3,660 | 3,612 | 3,654 | 239,000 |
| 2024/07/09 | 3,646 | 3,661 | 3,591 | 3,638 | 291,600 |
| 2024/07/08 | 3,588 | 3,646 | 3,569 | 3,636 | 332,700 |
| 2024/07/05 | 3,578 | 3,595 | 3,566 | 3,574 | 249,800 |
| 2024/07/04 | 3,589 | 3,608 | 3,573 | 3,603 | 317,400 |
| 2024/07/03 | 3,548 | 3,585 | 3,517 | 3,585 | 650,300 |
| 2024/07/02 | 3,623 | 3,640 | 3,559 | 3,580 | 451,200 |
| 2024/07/01 | 3,685 | 3,705 | 3,655 | 3,664 | 271,300 |
| 2024/06/28 | 3,678 | 3,726 | 3,656 | 3,660 | 407,700 |
| 2024/06/27 | 3,656 | 3,672 | 3,616 | 3,669 | 488,200 |
| 2024/06/26 | 3,742 | 3,748 | 3,685 | 3,697 | 329,800 |
| 2024/06/25 | 3,766 | 3,772 | 3,737 | 3,745 | 231,700 |
| 2024/06/24 | 3,750 | 3,759 | 3,729 | 3,748 | 231,600 |
| 2024/06/21 | 3,746 | 3,775 | 3,738 | 3,746 | 334,400 |
| 2024/06/20 | 3,715 | 3,757 | 3,712 | 3,746 | 237,100 |
| 2024/06/19 | 3,710 | 3,737 | 3,706 | 3,722 | 209,200 |
| 2024/06/18 | 3,717 | 3,731 | 3,698 | 3,708 | 226,900 |
| 2024/06/17 | 3,740 | 3,761 | 3,717 | 3,725 | 264,500 |
| 2024/06/14 | 3,684 | 3,774 | 3,684 | 3,747 | 431,600 |
| 2024/06/13 | 3,708 | 3,708 | 3,654 | 3,684 | 424,700 |
| 2024/06/12 | 3,796 | 3,833 | 3,698 | 3,703 | 265,900 |
| 2024/06/11 | 3,699 | 3,752 | 3,699 | 3,726 | 377,300 |
| 2024/06/10 | 3,707 | 3,722 | 3,685 | 3,703 | 388,500 |
| 2024/06/07 | 3,704 | 3,748 | 3,699 | 3,738 | 234,400 |
| 2024/06/06 | 3,784 | 3,784 | 3,713 | 3,716 | 347,400 |
| 2024/06/05 | 3,675 | 3,699 | 3,655 | 3,674 | 427,500 |
| 2024/06/04 | 3,755 | 3,755 | 3,696 | 3,709 | 384,000 |
| 2024/06/03 | 3,787 | 3,812 | 3,777 | 3,797 | 286,400 |
| 2024/05/31 | 3,757 | 3,798 | 3,749 | 3,769 | 537,700 |
| 2024/05/30 | 3,695 | 3,771 | 3,691 | 3,757 | 279,200 |
| 2024/05/29 | 3,713 | 3,728 | 3,698 | 3,713 | 294,500 |
| 2024/05/28 | 3,748 | 3,751 | 3,698 | 3,729 | 297,700 |
| 2024/05/27 | 3,768 | 3,771 | 3,738 | 3,748 | 336,200 |
| 2024/05/24 | 3,755 | 3,791 | 3,751 | 3,776 | 229,900 |
| 2024/05/23 | 3,795 | 3,822 | 3,781 | 3,807 | 240,900 |
| 2024/05/22 | 3,825 | 3,858 | 3,814 | 3,814 | 268,500 |
| 2024/05/21 | 3,868 | 3,895 | 3,850 | 3,850 | 276,200 |
| 2024/05/20 | 3,877 | 3,906 | 3,854 | 3,859 | 290,700 |
| 2024/05/17 | 3,825 | 3,910 | 3,813 | 3,892 | 454,800 |
| 2024/05/16 | 3,730 | 3,839 | 3,714 | 3,827 | 650,400 |
| 2024/05/15 | 3,794 | 3,801 | 3,670 | 3,714 | 655,100 |
| 2024/05/14 | 3,800 | 3,857 | 3,794 | 3,810 | 342,800 |
| 2024/05/13 | 3,821 | 3,855 | 3,791 | 3,800 | 443,700 |
| 2024/05/10 | 3,750 | 3,837 | 3,744 | 3,822 | 1,212,300 |
| 2024/05/09 | 3,413 | 3,827 | 3,345 | 3,728 | 2,682,300 |
| 2024/05/08 | 3,374 | 3,426 | 3,373 | 3,413 | 352,400 |
| 2024/05/07 | 3,388 | 3,418 | 3,359 | 3,399 | 286,300 |
| 2024/05/02 | 3,431 | 3,440 | 3,365 | 3,380 | 202,300 |
| 2024/05/01 | 3,403 | 3,412 | 3,370 | 3,409 | 232,400 |
| 2024/04/30 | 3,421 | 3,437 | 3,378 | 3,425 | 378,800 |
| 2024/04/26 | 3,283 | 3,376 | 3,270 | 3,363 | 476,100 |
| 2024/04/25 | 3,310 | 3,316 | 3,285 | 3,298 | 493,400 |
| 2024/04/24 | 3,319 | 3,343 | 3,311 | 3,330 | 637,500 |
| 2024/04/23 | 3,295 | 3,320 | 3,287 | 3,317 | 380,000 |
| 2024/04/22 | 3,328 | 3,336 | 3,296 | 3,328 | 444,700 |
| 2024/04/19 | 3,334 | 3,336 | 3,277 | 3,300 | 585,500 |
| 2024/04/18 | 3,340 | 3,387 | 3,332 | 3,350 | 475,000 |
| 2024/04/17 | 3,340 | 3,340 | 3,300 | 3,308 | 257,500 |
| 2024/04/16 | 3,359 | 3,377 | 3,334 | 3,372 | 224,800 |
| 2024/04/15 | 3,362 | 3,422 | 3,355 | 3,404 | 354,100 |
| 2024/04/12 | 3,366 | 3,387 | 3,361 | 3,383 | 257,600 |
| 2024/04/11 | 3,311 | 3,357 | 3,298 | 3,354 | 390,300 |
| 2024/04/10 | 3,401 | 3,409 | 3,346 | 3,381 | 286,400 |
| 2024/04/09 | 3,386 | 3,416 | 3,372 | 3,414 | 326,800 |
| 2024/04/08 | 3,365 | 3,391 | 3,351 | 3,383 | 225,700 |
| 2024/04/05 | 3,325 | 3,381 | 3,312 | 3,365 | 362,200 |
| 2024/04/04 | 3,341 | 3,368 | 3,319 | 3,327 | 510,600 |
| 2024/04/03 | 3,378 | 3,378 | 3,327 | 3,331 | 321,500 |
| 2024/04/02 | 3,403 | 3,407 | 3,337 | 3,379 | 408,200 |
| 2024/04/01 | 3,484 | 3,496 | 3,433 | 3,449 | 281,700 |
| 2024/03/29 | 3,475 | 3,496 | 3,458 | 3,484 | 163,600 |
| 2024/03/28 | 3,456 | 3,482 | 3,435 | 3,465 | 214,200 |
| 2024/03/27 | 3,487 | 3,512 | 3,474 | 3,504 | 249,300 |
| 2024/03/26 | 3,475 | 3,482 | 3,439 | 3,465 | 195,400 |
| 2024/03/25 | 3,529 | 3,535 | 3,477 | 3,482 | 273,300 |
| 2024/03/22 | 3,522 | 3,540 | 3,506 | 3,540 | 300,400 |
| 2024/03/21 | 3,499 | 3,576 | 3,480 | 3,559 | 495,200 |
| 2024/03/19 | 3,473 | 3,481 | 3,427 | 3,466 | 175,200 |
| 2024/03/18 | 3,417 | 3,483 | 3,409 | 3,473 | 289,900 |
| 2024/03/15 | 3,422 | 3,442 | 3,395 | 3,410 | 437,100 |
| 2024/03/14 | 3,399 | 3,430 | 3,381 | 3,422 | 347,900 |
| 2024/03/13 | 3,401 | 3,415 | 3,355 | 3,361 | 302,800 |
| 2024/03/12 | 3,369 | 3,416 | 3,351 | 3,416 | 236,300 |
| 2024/03/11 | 3,406 | 3,441 | 3,356 | 3,402 | 363,100 |
| 2024/03/08 | 3,395 | 3,482 | 3,395 | 3,465 | 381,700 |
| 2024/03/07 | 3,485 | 3,486 | 3,439 | 3,453 | 233,200 |
| 2024/03/06 | 3,440 | 3,494 | 3,431 | 3,485 | 291,200 |
| 2024/03/05 | 3,475 | 3,490 | 3,457 | 3,457 | 260,200 |
| 2024/03/04 | 3,500 | 3,517 | 3,467 | 3,475 | 237,700 |
| 2024/03/01 | 3,516 | 3,544 | 3,498 | 3,511 | 282,800 |
| 2024/02/29 | 3,501 | 3,501 | 3,413 | 3,489 | 561,600 |
| 2024/02/28 | 3,516 | 3,522 | 3,485 | 3,494 | 232,600 |
| 2024/02/27 | 3,496 | 3,540 | 3,464 | 3,516 | 368,500 |
| 2024/02/26 | 3,541 | 3,543 | 3,466 | 3,473 | 493,800 |
| 2024/02/22 | 3,592 | 3,596 | 3,530 | 3,552 | 296,600 |
| 2024/02/21 | 3,534 | 3,575 | 3,506 | 3,561 | 345,100 |
| 2024/02/20 | 3,488 | 3,558 | 3,476 | 3,534 | 525,300 |
| 2024/02/19 | 3,499 | 3,530 | 3,470 | 3,527 | 233,800 |
| 2024/02/16 | 3,436 | 3,501 | 3,405 | 3,500 | 399,100 |
| 2024/02/15 | 3,497 | 3,515 | 3,421 | 3,468 | 427,100 |
| 2024/02/14 | 3,562 | 3,571 | 3,459 | 3,496 | 366,300 |
| 2024/02/13 | 3,539 | 3,562 | 3,497 | 3,556 | 470,100 |
| 2024/02/09 | 3,737 | 3,786 | 3,474 | 3,531 | 1,585,200 |
| 2024/02/08 | 3,247 | 3,342 | 3,234 | 3,287 | 441,900 |
| 2024/02/07 | 3,249 | 3,256 | 3,225 | 3,249 | 330,000 |
| 2024/02/06 | 3,302 | 3,313 | 3,256 | 3,261 | 324,800 |
| 2024/02/05 | 3,297 | 3,354 | 3,290 | 3,336 | 315,500 |
| 2024/02/02 | 3,292 | 3,329 | 3,289 | 3,297 | 262,500 |
| 2024/02/01 | 3,340 | 3,349 | 3,266 | 3,269 | 502,900 |
| 2024/01/31 | 3,338 | 3,359 | 3,324 | 3,358 | 336,500 |
| 2024/01/30 | 3,396 | 3,408 | 3,342 | 3,365 | 619,100 |
| 2024/01/29 | 3,379 | 3,386 | 3,351 | 3,382 | 226,000 |
| 2024/01/26 | 3,383 | 3,412 | 3,356 | 3,363 | 323,800 |
| 2024/01/25 | 3,380 | 3,405 | 3,376 | 3,398 | 262,100 |
| 2024/01/24 | 3,389 | 3,409 | 3,359 | 3,390 | 419,600 |
| 2024/01/23 | 3,359 | 3,450 | 3,355 | 3,444 | 771,700 |
| 2024/01/22 | 3,354 | 3,356 | 3,326 | 3,339 | 374,800 |
| 2024/01/19 | 3,332 | 3,336 | 3,308 | 3,311 | 253,000 |
| 2024/01/18 | 3,280 | 3,313 | 3,267 | 3,297 | 405,700 |
| 2024/01/17 | 3,321 | 3,350 | 3,288 | 3,289 | 443,300 |
| 2024/01/16 | 3,390 | 3,410 | 3,332 | 3,334 | 386,700 |
| 2024/01/15 | 3,367 | 3,388 | 3,344 | 3,388 | 450,200 |
| 2024/01/12 | 3,386 | 3,398 | 3,362 | 3,395 | 520,200 |
| 2024/01/11 | 3,410 | 3,415 | 3,310 | 3,345 | 990,300 |
| 2024/01/10 | 3,400 | 3,416 | 3,375 | 3,402 | 773,100 |
| 2024/01/09 | 3,342 | 3,421 | 3,338 | 3,411 | 771,000 |
| 2024/01/05 | 3,308 | 3,308 | 3,265 | 3,280 | 516,100 |
| 2024/01/04 | 3,268 | 3,313 | 3,236 | 3,313 | 451,500 |
| 2023/12/29 | 3,254 | 3,268 | 3,238 | 3,268 | 381,200 |
| 2023/12/28 | 3,213 | 3,261 | 3,213 | 3,255 | 487,100 |
| 2023/12/27 | 3,193 | 3,213 | 3,191 | 3,212 | 298,100 |
| 2023/12/26 | 3,169 | 3,183 | 3,164 | 3,178 | 234,400 |
| 2023/12/25 | 3,188 | 3,198 | 3,166 | 3,185 | 236,100 |
| 2023/12/22 | 3,181 | 3,189 | 3,157 | 3,169 | 421,300 |
| 2023/12/21 | 3,175 | 3,177 | 3,155 | 3,177 | 444,000 |
| 2023/12/20 | 3,160 | 3,205 | 3,158 | 3,194 | 464,000 |
| 2023/12/19 | 3,170 | 3,181 | 3,149 | 3,181 | 518,400 |
| 2023/12/18 | 3,188 | 3,188 | 3,105 | 3,164 | 471,600 |
| 2023/12/15 | 3,221 | 3,233 | 3,174 | 3,205 | 1,228,600 |
| 2023/12/14 | 3,198 | 3,275 | 3,185 | 3,188 | 893,200 |
| 2023/12/13 | 3,195 | 3,210 | 3,158 | 3,175 | 895,300 |
| 2023/12/12 | 3,173 | 3,174 | 3,138 | 3,156 | 556,700 |
| 2023/12/11 | 3,065 | 3,127 | 3,065 | 3,127 | 620,000 |
| 2023/12/08 | 3,097 | 3,098 | 3,020 | 3,046 | 617,700 |
| 2023/12/07 | 3,062 | 3,090 | 3,044 | 3,073 | 496,300 |
| 2023/12/06 | 3,010 | 3,048 | 2,995 | 3,043 | 350,900 |
| 2023/12/05 | 3,007 | 3,028 | 3,005 | 3,020 | 333,000 |
| 2023/12/04 | 3,033 | 3,042 | 2,998 | 3,016 | 427,400 |
| 2023/12/01 | 3,046 | 3,056 | 3,033 | 3,034 | 448,300 |
| 2023/11/30 | 2,999 | 3,017 | 2,986 | 3,005 | 717,800 |
| 2023/11/29 | 3,029 | 3,043 | 3,006 | 3,015 | 489,100 |
| 2023/11/28 | 3,068 | 3,073 | 3,021 | 3,031 | 348,600 |
| 2023/11/27 | 3,052 | 3,113 | 3,046 | 3,046 | 518,900 |
| 2023/11/24 | 2,982 | 3,040 | 2,982 | 3,015 | 478,700 |
| 2023/11/22 | 2,955 | 3,000 | 2,945 | 2,988 | 310,400 |
| 2023/11/21 | 2,988 | 2,998 | 2,970 | 2,983 | 327,700 |
| 2023/11/20 | 2,982 | 3,005 | 2,968 | 2,985 | 547,700 |
| 2023/11/17 | 2,935 | 2,993 | 2,926 | 2,980 | 624,800 |
| 2023/11/16 | 2,898 | 2,959 | 2,893 | 2,950 | 585,000 |
| 2023/11/15 | 2,867 | 2,925 | 2,856 | 2,918 | 819,600 |
| 2023/11/14 | 2,855 | 2,884 | 2,844 | 2,850 | 843,700 |
| 2023/11/13 | 2,884 | 2,894 | 2,843 | 2,843 | 531,100 |
| 2023/11/10 | 2,913 | 2,924 | 2,876 | 2,895 | 344,800 |
| 2023/11/09 | 2,885 | 2,936 | 2,884 | 2,918 | 744,300 |
| 2023/11/08 | 2,871 | 2,894 | 2,824 | 2,875 | 1,027,400 |
| 2023/11/07 | 2,825 | 2,978 | 2,806 | 2,821 | 2,317,800 |
| 2023/11/06 | 2,873 | 2,873 | 2,834 | 2,842 | 475,000 |
| 2023/11/02 | 2,841 | 2,857 | 2,834 | 2,852 | 590,800 |
| 2023/11/01 | 2,796 | 2,813 | 2,777 | 2,809 | 465,500 |
| 2023/10/31 | 2,748 | 2,770 | 2,725 | 2,764 | 440,800 |
| 2023/10/30 | 2,717 | 2,739 | 2,706 | 2,735 | 1,592,800 |
| 2023/10/27 | 2,722 | 2,751 | 2,718 | 2,747 | 558,500 |
| 2023/10/26 | 2,682 | 2,712 | 2,659 | 2,674 | 344,400 |
| 2023/10/25 | 2,688 | 2,715 | 2,676 | 2,683 | 312,900 |
| 2023/10/24 | 2,672 | 2,683 | 2,636 | 2,679 | 488,300 |
| 2023/10/23 | 2,670 | 2,687 | 2,658 | 2,672 | 366,200 |
| 2023/10/20 | 2,697 | 2,704 | 2,669 | 2,688 | 294,900 |
| 2023/10/19 | 2,705 | 2,740 | 2,697 | 2,713 | 360,800 |
| 2023/10/18 | 2,763 | 2,770 | 2,720 | 2,743 | 315,900 |
| 2023/10/17 | 2,762 | 2,766 | 2,736 | 2,749 | 496,400 |
| 2023/10/16 | 2,797 | 2,803 | 2,738 | 2,751 | 462,600 |
| 2023/10/13 | 2,805 | 2,808 | 2,791 | 2,808 | 378,800 |
| 2023/10/12 | 2,838 | 2,838 | 2,813 | 2,829 | 428,900 |
| 2023/10/11 | 2,821 | 2,822 | 2,786 | 2,803 | 373,500 |
| 2023/10/10 | 2,850 | 2,850 | 2,819 | 2,835 | 493,600 |
| 2023/10/06 | 2,795 | 2,809 | 2,789 | 2,803 | 381,400 |
| 2023/10/05 | 2,801 | 2,809 | 2,779 | 2,796 | 592,500 |
| 2023/10/04 | 2,752 | 2,808 | 2,745 | 2,774 | 745,200 |
| 2023/10/03 | 2,800 | 2,811 | 2,763 | 2,768 | 664,400 |