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 |
|---|---|---|---|---|---|
| 2024/04/17 | 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 |
| 2023/10/02 | 2,826 | 2,838 | 2,796 | 2,800 | 558,100 |
| 2023/09/29 | 2,803 | 2,811 | 2,785 | 2,800 | 645,600 |
| 2023/09/28 | 2,811 | 2,817 | 2,781 | 2,797 | 621,300 |
| 2023/09/27 | 2,817 | 2,834 | 2,803 | 2,829 | 475,000 |
| 2023/09/26 | 2,816 | 2,840 | 2,801 | 2,823 | 397,400 |
| 2023/09/25 | 2,791 | 2,815 | 2,786 | 2,801 | 256,500 |
| 2023/09/22 | 2,778 | 2,801 | 2,770 | 2,789 | 309,200 |
| 2023/09/21 | 2,817 | 2,824 | 2,796 | 2,807 | 377,100 |
| 2023/09/20 | 2,845 | 2,866 | 2,824 | 2,826 | 665,500 |
| 2023/09/19 | 2,850 | 2,850 | 2,810 | 2,832 | 430,700 |
| 2023/09/15 | 2,862 | 2,866 | 2,846 | 2,859 | 658,600 |
| 2023/09/14 | 2,860 | 2,869 | 2,851 | 2,865 | 347,200 |
| 2023/09/13 | 2,880 | 2,881 | 2,854 | 2,866 | 318,500 |
| 2023/09/12 | 2,838 | 2,868 | 2,837 | 2,862 | 371,000 |
| 2023/09/11 | 2,836 | 2,849 | 2,805 | 2,821 | 470,800 |
| 2023/09/08 | 2,868 | 2,869 | 2,832 | 2,848 | 667,300 |
| 2023/09/07 | 2,857 | 2,863 | 2,842 | 2,856 | 404,900 |
| 2023/09/06 | 2,850 | 2,876 | 2,845 | 2,859 | 399,200 |
| 2023/09/05 | 2,865 | 2,870 | 2,830 | 2,846 | 349,600 |
| 2023/09/04 | 2,864 | 2,866 | 2,851 | 2,865 | 352,100 |
| 2023/09/01 | 2,819 | 2,862 | 2,811 | 2,853 | 489,100 |
| 2023/08/31 | 2,824 | 2,845 | 2,815 | 2,822 | 588,200 |
| 2023/08/30 | 2,843 | 2,860 | 2,834 | 2,838 | 414,900 |
| 2023/08/29 | 2,866 | 2,882 | 2,856 | 2,871 | 362,100 |
| 2023/08/28 | 2,836 | 2,854 | 2,830 | 2,854 | 282,500 |
| 2023/08/25 | 2,829 | 2,858 | 2,821 | 2,836 | 576,500 |
| 2023/08/24 | 2,794 | 2,847 | 2,787 | 2,832 | 759,500 |
| 2023/08/23 | 2,756 | 2,801 | 2,753 | 2,800 | 567,400 |
| 2023/08/22 | 2,742 | 2,751 | 2,716 | 2,751 | 396,900 |
| 2023/08/21 | 2,730 | 2,755 | 2,726 | 2,747 | 415,300 |
| 2023/08/18 | 2,711 | 2,726 | 2,706 | 2,726 | 544,500 |
| 2023/08/17 | 2,689 | 2,734 | 2,688 | 2,730 | 782,700 |
| 2023/08/16 | 2,750 | 2,756 | 2,715 | 2,723 | 646,300 |
| 2023/08/15 | 2,810 | 2,820 | 2,772 | 2,781 | 613,800 |
| 2023/08/14 | 2,898 | 2,898 | 2,830 | 2,838 | 527,000 |
| 2023/08/10 | 2,871 | 2,904 | 2,870 | 2,904 | 527,100 |
| 2023/08/09 | 2,884 | 2,894 | 2,849 | 2,883 | 582,900 |
| 2023/08/08 | 2,888 | 2,925 | 2,863 | 2,896 | 901,500 |
| 2023/08/07 | 2,751 | 2,867 | 2,746 | 2,860 | 1,469,600 |
| 2023/08/04 | 2,975 | 2,980 | 2,937 | 2,951 | 679,900 |
| 2023/08/03 | 3,042 | 3,042 | 2,976 | 2,985 | 624,800 |
| 2023/08/02 | 3,088 | 3,094 | 3,047 | 3,058 | 465,100 |
| 2023/08/01 | 3,125 | 3,126 | 3,090 | 3,118 | 320,500 |
| 2023/07/31 | 3,143 | 3,143 | 3,080 | 3,096 | 591,000 |
| 2023/07/28 | 3,091 | 3,120 | 3,071 | 3,112 | 510,300 |
| 2023/07/27 | 3,113 | 3,127 | 3,095 | 3,125 | 236,400 |
| 2023/07/26 | 3,113 | 3,145 | 3,105 | 3,133 | 293,000 |
| 2023/07/25 | 3,100 | 3,125 | 3,094 | 3,112 | 240,500 |
| 2023/07/24 | 3,091 | 3,112 | 3,085 | 3,102 | 247,700 |
| 2023/07/21 | 3,105 | 3,123 | 3,082 | 3,099 | 266,700 |
| 2023/07/20 | 3,149 | 3,161 | 3,091 | 3,109 | 433,100 |
| 2023/07/19 | 3,145 | 3,185 | 3,139 | 3,174 | 612,100 |
| 2023/07/18 | 3,097 | 3,120 | 3,093 | 3,114 | 294,900 |
| 2023/07/14 | 3,081 | 3,096 | 3,069 | 3,079 | 359,900 |
| 2023/07/13 | 3,085 | 3,097 | 3,046 | 3,058 | 371,400 |
| 2023/07/12 | 3,079 | 3,085 | 3,054 | 3,069 | 283,500 |
| 2023/07/11 | 3,057 | 3,059 | 3,033 | 3,039 | 250,000 |
| 2023/07/10 | 3,058 | 3,069 | 3,030 | 3,043 | 317,300 |
| 2023/07/07 | 3,050 | 3,079 | 3,030 | 3,049 | 311,000 |
| 2023/07/06 | 3,100 | 3,113 | 3,064 | 3,072 | 398,600 |
| 2023/07/05 | 3,078 | 3,121 | 3,076 | 3,106 | 466,100 |
| 2023/07/04 | 3,122 | 3,124 | 3,073 | 3,078 | 481,400 |
| 2023/07/03 | 3,171 | 3,179 | 3,127 | 3,145 | 408,900 |
| 2023/06/30 | 3,125 | 3,140 | 3,113 | 3,131 | 468,600 |
| 2023/06/29 | 3,131 | 3,140 | 3,112 | 3,123 | 243,100 |
| 2023/06/28 | 3,074 | 3,134 | 3,074 | 3,131 | 520,900 |
| 2023/06/27 | 3,029 | 3,076 | 3,021 | 3,069 | 489,500 |
| 2023/06/26 | 3,023 | 3,030 | 2,999 | 3,012 | 283,200 |