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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 3,691 | 3,708 | 3,673 | 3,682 | 219,900 |
| 2025/07/15 | 3,731 | 3,750 | 3,700 | 3,700 | 157,800 |
| 2025/07/14 | 3,688 | 3,729 | 3,678 | 3,713 | 214,400 |
| 2025/07/11 | 3,699 | 3,726 | 3,677 | 3,709 | 212,700 |
| 2025/07/10 | 3,712 | 3,714 | 3,650 | 3,677 | 300,600 |
| 2025/07/09 | 3,671 | 3,717 | 3,662 | 3,712 | 356,100 |
| 2025/07/08 | 3,658 | 3,700 | 3,653 | 3,653 | 350,400 |
| 2025/07/07 | 3,627 | 3,660 | 3,625 | 3,648 | 249,500 |
| 2025/07/04 | 3,610 | 3,654 | 3,608 | 3,624 | 213,200 |
| 2025/07/03 | 3,628 | 3,645 | 3,604 | 3,630 | 279,900 |
| 2025/07/02 | 3,545 | 3,624 | 3,545 | 3,613 | 329,400 |
| 2025/07/01 | 3,572 | 3,592 | 3,553 | 3,584 | 325,600 |
| 2025/06/30 | 3,589 | 3,604 | 3,559 | 3,579 | 369,500 |
| 2025/06/27 | 3,565 | 3,576 | 3,548 | 3,558 | 280,800 |
| 2025/06/26 | 3,540 | 3,576 | 3,540 | 3,570 | 228,500 |
| 2025/06/25 | 3,526 | 3,570 | 3,521 | 3,551 | 181,600 |
| 2025/06/24 | 3,596 | 3,599 | 3,551 | 3,560 | 168,900 |
| 2025/06/23 | 3,559 | 3,566 | 3,536 | 3,550 | 316,800 |
| 2025/06/20 | 3,583 | 3,598 | 3,575 | 3,575 | 393,900 |
| 2025/06/19 | 3,606 | 3,612 | 3,572 | 3,590 | 210,000 |
| 2025/06/18 | 3,615 | 3,633 | 3,608 | 3,620 | 269,100 |
| 2025/06/17 | 3,645 | 3,660 | 3,628 | 3,634 | 262,100 |
| 2025/06/16 | 3,657 | 3,664 | 3,625 | 3,639 | 214,900 |
| 2025/06/13 | 3,643 | 3,651 | 3,610 | 3,636 | 327,800 |
| 2025/06/12 | 3,669 | 3,693 | 3,637 | 3,646 | 225,400 |
| 2025/06/11 | 3,702 | 3,710 | 3,649 | 3,679 | 230,000 |
| 2025/06/10 | 3,675 | 3,712 | 3,675 | 3,688 | 334,000 |
| 2025/06/09 | 3,660 | 3,673 | 3,619 | 3,670 | 340,700 |
| 2025/06/06 | 3,616 | 3,671 | 3,598 | 3,601 | 252,000 |
| 2025/06/05 | 3,572 | 3,615 | 3,569 | 3,601 | 264,900 |
| 2025/06/04 | 3,591 | 3,614 | 3,576 | 3,594 | 295,700 |
| 2025/06/03 | 3,623 | 3,625 | 3,592 | 3,606 | 233,900 |
| 2025/06/02 | 3,590 | 3,604 | 3,570 | 3,604 | 309,800 |
| 2025/05/30 | 3,570 | 3,635 | 3,567 | 3,605 | 398,400 |
| 2025/05/29 | 3,646 | 3,649 | 3,579 | 3,595 | 334,300 |
| 2025/05/28 | 3,633 | 3,633 | 3,606 | 3,612 | 326,400 |
| 2025/05/27 | 3,601 | 3,621 | 3,601 | 3,604 | 187,000 |
| 2025/05/26 | 3,599 | 3,635 | 3,583 | 3,615 | 297,100 |
| 2025/05/23 | 3,565 | 3,596 | 3,550 | 3,583 | 324,500 |
| 2025/05/22 | 3,572 | 3,585 | 3,542 | 3,560 | 284,900 |
| 2025/05/21 | 3,650 | 3,659 | 3,588 | 3,588 | 345,600 |
| 2025/05/20 | 3,610 | 3,624 | 3,556 | 3,581 | 339,600 |
| 2025/05/19 | 3,563 | 3,587 | 3,545 | 3,579 | 293,000 |
| 2025/05/16 | 3,606 | 3,619 | 3,557 | 3,580 | 298,100 |
| 2025/05/15 | 3,569 | 3,618 | 3,557 | 3,580 | 279,900 |
| 2025/05/14 | 3,580 | 3,610 | 3,543 | 3,571 | 391,200 |
| 2025/05/13 | 3,655 | 3,668 | 3,597 | 3,597 | 528,400 |
| 2025/05/12 | 3,627 | 3,696 | 3,537 | 3,625 | 774,900 |
| 2025/05/09 | 3,298 | 3,577 | 3,294 | 3,565 | 1,589,100 |
| 2025/05/08 | 3,270 | 3,294 | 3,250 | 3,282 | 323,900 |
| 2025/05/07 | 3,278 | 3,298 | 3,268 | 3,270 | 404,600 |
| 2025/05/02 | 3,228 | 3,271 | 3,215 | 3,259 | 279,500 |
| 2025/05/01 | 3,195 | 3,231 | 3,180 | 3,228 | 225,900 |
| 2025/04/30 | 3,200 | 3,234 | 3,171 | 3,203 | 309,400 |
| 2025/04/28 | 3,171 | 3,191 | 3,166 | 3,182 | 251,300 |
| 2025/04/25 | 3,145 | 3,181 | 3,138 | 3,154 | 243,300 |
| 2025/04/24 | 3,165 | 3,170 | 3,133 | 3,142 | 213,000 |
| 2025/04/23 | 3,182 | 3,193 | 3,156 | 3,163 | 224,000 |
| 2025/04/22 | 3,125 | 3,131 | 3,106 | 3,131 | 165,700 |
| 2025/04/21 | 3,131 | 3,143 | 3,095 | 3,120 | 198,800 |
| 2025/04/18 | 3,141 | 3,153 | 3,125 | 3,150 | 235,200 |
| 2025/04/17 | 3,109 | 3,123 | 3,092 | 3,110 | 345,100 |
| 2025/04/16 | 3,103 | 3,127 | 3,079 | 3,121 | 511,400 |
| 2025/04/15 | 3,155 | 3,169 | 3,123 | 3,140 | 349,700 |
| 2025/04/14 | 3,149 | 3,171 | 3,134 | 3,151 | 268,700 |
| 2025/04/11 | 3,116 | 3,138 | 3,062 | 3,134 | 395,000 |
| 2025/04/10 | 3,204 | 3,204 | 3,143 | 3,181 | 352,000 |
| 2025/04/09 | 3,102 | 3,160 | 3,042 | 3,064 | 494,700 |
| 2025/04/08 | 3,144 | 3,198 | 3,115 | 3,155 | 390,100 |
| 2025/04/07 | 3,049 | 3,138 | 2,993 | 3,074 | 503,000 |
| 2025/04/04 | 3,351 | 3,354 | 3,265 | 3,290 | 499,600 |
| 2025/04/03 | 3,287 | 3,370 | 3,283 | 3,355 | 332,100 |
| 2025/04/02 | 3,455 | 3,462 | 3,398 | 3,410 | 344,400 |
| 2025/04/01 | 3,465 | 3,480 | 3,441 | 3,450 | 280,700 |
| 2025/03/31 | 3,467 | 3,483 | 3,430 | 3,456 | 446,900 |
| 2025/03/28 | 3,482 | 3,534 | 3,447 | 3,523 | 520,100 |
| 2025/03/27 | 3,565 | 3,586 | 3,535 | 3,586 | 318,300 |
| 2025/03/26 | 3,587 | 3,589 | 3,524 | 3,559 | 486,200 |
| 2025/03/25 | 3,560 | 3,582 | 3,546 | 3,557 | 248,100 |
| 2025/03/24 | 3,574 | 3,584 | 3,545 | 3,568 | 306,800 |
| 2025/03/21 | 3,588 | 3,614 | 3,577 | 3,593 | 369,500 |
| 2025/03/19 | 3,608 | 3,612 | 3,580 | 3,587 | 346,000 |
| 2025/03/18 | 3,575 | 3,600 | 3,546 | 3,600 | 335,900 |
| 2025/03/17 | 3,565 | 3,584 | 3,551 | 3,568 | 277,300 |
| 2025/03/14 | 3,551 | 3,558 | 3,495 | 3,540 | 633,500 |
| 2025/03/13 | 3,563 | 3,563 | 3,506 | 3,530 | 468,700 |
| 2025/03/12 | 3,494 | 3,562 | 3,465 | 3,552 | 721,500 |
| 2025/03/11 | 3,447 | 3,461 | 3,387 | 3,442 | 549,200 |
| 2025/03/10 | 3,522 | 3,522 | 3,450 | 3,473 | 477,900 |
| 2025/03/07 | 3,439 | 3,455 | 3,389 | 3,452 | 421,600 |
| 2025/03/06 | 3,423 | 3,519 | 3,420 | 3,488 | 442,900 |
| 2025/03/05 | 3,385 | 3,454 | 3,368 | 3,447 | 455,700 |
| 2025/03/04 | 3,376 | 3,383 | 3,347 | 3,383 | 335,300 |
| 2025/03/03 | 3,429 | 3,446 | 3,364 | 3,379 | 445,200 |
| 2025/02/28 | 3,420 | 3,464 | 3,381 | 3,428 | 557,000 |
| 2025/02/27 | 3,438 | 3,459 | 3,420 | 3,457 | 442,400 |
| 2025/02/26 | 3,416 | 3,477 | 3,349 | 3,466 | 469,800 |
| 2025/02/25 | 3,400 | 3,408 | 3,367 | 3,384 | 321,300 |
| 2025/02/21 | 3,468 | 3,478 | 3,397 | 3,415 | 539,200 |
| 2025/02/20 | 3,350 | 3,444 | 3,340 | 3,428 | 656,400 |
| 2025/02/19 | 3,290 | 3,333 | 3,282 | 3,330 | 350,200 |
| 2025/02/18 | 3,264 | 3,302 | 3,257 | 3,289 | 364,400 |
| 2025/02/17 | 3,335 | 3,335 | 3,293 | 3,293 | 263,800 |
| 2025/02/14 | 3,379 | 3,400 | 3,312 | 3,312 | 403,700 |
| 2025/02/13 | 3,413 | 3,421 | 3,369 | 3,399 | 656,900 |
| 2025/02/12 | 3,284 | 3,413 | 3,281 | 3,413 | 827,000 |
| 2025/02/10 | 3,404 | 3,418 | 3,383 | 3,406 | 338,000 |
| 2025/02/07 | 3,399 | 3,439 | 3,389 | 3,418 | 331,500 |
| 2025/02/06 | 3,385 | 3,408 | 3,371 | 3,393 | 352,600 |
| 2025/02/05 | 3,399 | 3,430 | 3,378 | 3,384 | 381,100 |
| 2025/02/04 | 3,429 | 3,429 | 3,365 | 3,365 | 249,000 |
| 2025/02/03 | 3,396 | 3,430 | 3,350 | 3,381 | 481,500 |
| 2025/01/31 | 3,455 | 3,464 | 3,413 | 3,427 | 386,800 |
| 2025/01/30 | 3,453 | 3,482 | 3,422 | 3,464 | 457,600 |
| 2025/01/29 | 3,425 | 3,426 | 3,394 | 3,417 | 285,900 |
| 2025/01/28 | 3,425 | 3,446 | 3,409 | 3,425 | 470,800 |
| 2025/01/27 | 3,372 | 3,429 | 3,372 | 3,418 | 419,900 |
| 2025/01/24 | 3,375 | 3,418 | 3,367 | 3,377 | 424,100 |
| 2025/01/23 | 3,352 | 3,369 | 3,338 | 3,352 | 317,700 |
| 2025/01/22 | 3,350 | 3,359 | 3,332 | 3,332 | 307,600 |
| 2025/01/21 | 3,340 | 3,346 | 3,312 | 3,335 | 377,700 |
| 2025/01/20 | 3,300 | 3,315 | 3,293 | 3,308 | 273,600 |
| 2025/01/17 | 3,255 | 3,321 | 3,255 | 3,309 | 393,000 |
| 2025/01/16 | 3,271 | 3,306 | 3,245 | 3,293 | 579,500 |
| 2025/01/15 | 3,192 | 3,214 | 3,184 | 3,201 | 420,500 |
| 2025/01/14 | 3,220 | 3,223 | 3,185 | 3,197 | 360,000 |
| 2025/01/10 | 3,216 | 3,235 | 3,211 | 3,228 | 256,300 |
| 2025/01/09 | 3,242 | 3,283 | 3,227 | 3,255 | 567,100 |
| 2025/01/08 | 3,220 | 3,235 | 3,202 | 3,227 | 428,000 |
| 2025/01/07 | 3,220 | 3,243 | 3,182 | 3,237 | 319,900 |
| 2025/01/06 | 3,238 | 3,239 | 3,189 | 3,205 | 443,300 |
| 2024/12/30 | 3,268 | 3,279 | 3,243 | 3,259 | 249,400 |
| 2024/12/27 | 3,235 | 3,243 | 3,213 | 3,242 | 254,000 |
| 2024/12/26 | 3,200 | 3,234 | 3,185 | 3,234 | 277,700 |
| 2024/12/25 | 3,220 | 3,221 | 3,175 | 3,207 | 298,600 |
| 2024/12/24 | 3,195 | 3,260 | 3,185 | 3,225 | 310,100 |
| 2024/12/23 | 3,177 | 3,197 | 3,161 | 3,179 | 216,800 |
| 2024/12/20 | 3,178 | 3,185 | 3,148 | 3,148 | 628,600 |
| 2024/12/19 | 3,111 | 3,177 | 3,111 | 3,162 | 225,200 |
| 2024/12/18 | 3,183 | 3,212 | 3,160 | 3,168 | 315,700 |
| 2024/12/17 | 3,197 | 3,212 | 3,183 | 3,192 | 232,100 |
| 2024/12/16 | 3,200 | 3,230 | 3,196 | 3,197 | 276,600 |
| 2024/12/13 | 3,195 | 3,231 | 3,182 | 3,195 | 357,100 |
| 2024/12/12 | 3,296 | 3,297 | 3,225 | 3,235 | 411,700 |
| 2024/12/11 | 3,257 | 3,279 | 3,247 | 3,268 | 229,300 |
| 2024/12/10 | 3,280 | 3,286 | 3,246 | 3,256 | 187,600 |
| 2024/12/09 | 3,262 | 3,270 | 3,235 | 3,240 | 219,900 |
| 2024/12/06 | 3,230 | 3,243 | 3,212 | 3,225 | 209,300 |
| 2024/12/05 | 3,276 | 3,280 | 3,215 | 3,227 | 265,100 |
| 2024/12/04 | 3,240 | 3,274 | 3,231 | 3,259 | 418,300 |
| 2024/12/03 | 3,186 | 3,267 | 3,176 | 3,245 | 406,600 |
| 2024/12/02 | 3,184 | 3,194 | 3,125 | 3,186 | 480,100 |
| 2024/11/29 | 3,220 | 3,223 | 3,179 | 3,188 | 234,700 |
| 2024/11/28 | 3,220 | 3,243 | 3,212 | 3,221 | 349,100 |
| 2024/11/27 | 3,220 | 3,234 | 3,197 | 3,215 | 408,100 |
| 2024/11/26 | 3,178 | 3,248 | 3,173 | 3,232 | 413,800 |
| 2024/11/25 | 3,233 | 3,243 | 3,160 | 3,171 | 353,900 |
| 2024/11/22 | 3,183 | 3,210 | 3,159 | 3,202 | 260,100 |
| 2024/11/21 | 3,144 | 3,177 | 3,133 | 3,177 | 292,800 |
| 2024/11/20 | 3,183 | 3,197 | 3,143 | 3,155 | 380,000 |
| 2024/11/19 | 3,173 | 3,193 | 3,149 | 3,193 | 413,400 |
| 2024/11/18 | 3,137 | 3,229 | 3,104 | 3,176 | 579,100 |
| 2024/11/15 | 3,179 | 3,208 | 3,152 | 3,152 | 748,100 |
| 2024/11/14 | 3,189 | 3,202 | 3,123 | 3,123 | 712,800 |
| 2024/11/13 | 3,244 | 3,245 | 3,159 | 3,188 | 599,800 |
| 2024/11/12 | 3,320 | 3,342 | 3,237 | 3,260 | 360,300 |
| 2024/11/11 | 3,380 | 3,403 | 3,316 | 3,328 | 333,500 |
| 2024/11/08 | 3,445 | 3,455 | 3,363 | 3,385 | 659,300 |
| 2024/11/07 | 3,368 | 3,525 | 3,323 | 3,392 | 1,795,900 |
| 2024/11/06 | 3,364 | 3,406 | 3,353 | 3,356 | 495,900 |
| 2024/11/05 | 3,311 | 3,404 | 3,295 | 3,404 | 501,200 |
| 2024/11/01 | 3,329 | 3,353 | 3,298 | 3,312 | 342,300 |
| 2024/10/31 | 3,351 | 3,365 | 3,334 | 3,362 | 447,700 |
| 2024/10/30 | 3,350 | 3,380 | 3,328 | 3,350 | 1,840,800 |
| 2024/10/29 | 3,375 | 3,379 | 3,292 | 3,310 | 969,400 |
| 2024/10/28 | 3,348 | 3,401 | 3,344 | 3,386 | 352,500 |
| 2024/10/25 | 3,354 | 3,362 | 3,324 | 3,348 | 255,000 |
| 2024/10/24 | 3,332 | 3,354 | 3,319 | 3,346 | 285,300 |
| 2024/10/23 | 3,381 | 3,407 | 3,348 | 3,352 | 306,200 |
| 2024/10/22 | 3,430 | 3,440 | 3,362 | 3,366 | 402,700 |
| 2024/10/21 | 3,440 | 3,448 | 3,408 | 3,420 | 263,700 |
| 2024/10/18 | 3,444 | 3,454 | 3,425 | 3,430 | 245,300 |
| 2024/10/17 | 3,454 | 3,460 | 3,437 | 3,448 | 289,800 |
| 2024/10/16 | 3,489 | 3,505 | 3,452 | 3,452 | 362,400 |