日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 9,400 9,460 9,330 9,430 69,000
2016/12/29 9,350 9,460 9,350 9,430 102,600
2016/12/28 9,490 9,530 9,430 9,500 59,600
2016/12/27 9,540 9,620 9,470 9,490 91,300
2016/12/26 9,470 9,520 9,410 9,480 82,400
2016/12/22 9,470 9,490 9,400 9,480 58,000
2016/12/21 9,540 9,540 9,450 9,470 88,700
2016/12/20 9,390 9,510 9,370 9,470 131,600
2016/12/19 9,450 9,450 9,350 9,400 167,900
2016/12/16 9,440 9,520 9,370 9,510 166,300
2016/12/15 9,410 9,410 9,270 9,350 206,600
2016/12/14 9,600 9,630 9,380 9,460 111,700
2016/12/13 9,260 9,490 9,210 9,470 191,200
2016/12/12 9,340 9,350 9,220 9,260 295,400
2016/12/09 9,380 9,440 9,340 9,390 135,500
2016/12/08 9,470 9,470 9,330 9,410 113,800
2016/12/07 9,250 9,410 9,210 9,360 182,300
2016/12/06 9,470 9,470 9,260 9,300 134,800
2016/12/05 9,330 9,420 9,260 9,330 125,200
2016/12/02 9,480 9,540 9,310 9,390 179,800
2016/12/01 9,740 9,740 9,470 9,500 179,300
2016/11/30 9,600 9,750 9,590 9,730 258,100
2016/11/29 9,640 9,710 9,510 9,580 157,000
2016/11/28 9,390 9,610 9,390 9,560 207,900
2016/11/25 9,450 9,470 9,360 9,390 205,300
2016/11/24 9,260 9,360 9,180 9,350 213,400
2016/11/22 9,220 9,260 9,150 9,190 142,700
2016/11/21 9,250 9,280 9,210 9,240 104,200
2016/11/18 9,330 9,330 9,150 9,250 178,900
2016/11/17 9,080 9,310 9,080 9,260 175,800
2016/11/16 9,220 9,280 9,090 9,170 203,600
2016/11/15 9,230 9,320 9,150 9,300 217,300
2016/11/14 9,080 9,120 9,000 9,080 135,600
2016/11/11 9,400 9,410 8,980 9,010 298,600
2016/11/10 9,510 9,550 9,350 9,390 231,200
2016/11/09 9,400 9,530 9,020 9,070 231,900
2016/11/08 9,250 9,460 9,240 9,370 171,300
2016/11/07 9,190 9,380 9,050 9,290 318,700
2016/11/04 10,020 10,230 9,380 9,490 485,600
2016/11/02 10,100 10,100 9,920 9,990 145,700
2016/11/01 10,110 10,170 10,030 10,150 92,500
2016/10/31 9,900 10,140 9,900 10,100 99,900
2016/10/28 10,150 10,160 9,970 10,060 284,300
2016/10/27 9,990 10,100 9,980 10,060 121,700
2016/10/26 9,850 9,970 9,850 9,960 96,800
2016/10/25 9,830 9,980 9,830 9,930 124,300
2016/10/24 9,800 9,950 9,790 9,930 95,100
2016/10/21 9,850 9,870 9,800 9,840 119,100
2016/10/20 9,720 9,850 9,690 9,820 124,000
2016/10/19 9,750 9,750 9,630 9,740 108,600
2016/10/18 9,530 9,720 9,470 9,710 184,900
2016/10/17 9,460 9,520 9,410 9,510 115,600
2016/10/14 9,380 9,490 9,330 9,430 115,400
2016/10/13 9,360 9,390 9,290 9,370 94,700
2016/10/12 9,280 9,400 9,250 9,290 103,500
2016/10/11 9,340 9,400 9,300 9,360 114,000
2016/10/07 9,350 9,390 9,290 9,330 80,900
2016/10/06 9,480 9,500 9,320 9,370 110,300
2016/10/05 9,440 9,530 9,380 9,460 113,300
2016/10/04 9,570 9,590 9,370 9,410 106,300
2016/10/03 9,440 9,480 9,360 9,470 92,800
2016/09/30 9,320 9,470 9,250 9,350 130,700
2016/09/29 9,450 9,500 9,420 9,470 97,200
2016/09/28 9,430 9,480 9,340 9,450 139,900
2016/09/27 9,240 9,540 9,240 9,540 140,400
2016/09/26 9,440 9,500 9,340 9,380 105,200
2016/09/23 9,300 9,420 9,270 9,400 138,500
2016/09/21 9,060 9,470 9,060 9,360 199,100
2016/09/20 9,060 9,140 8,990 9,130 193,900
2016/09/16 9,050 9,100 8,900 9,080 193,100
2016/09/15 9,190 9,490 9,000 9,050 315,600
2016/09/14 9,440 9,530 9,410 9,490 77,600
2016/09/13 9,540 9,570 9,450 9,530 120,400
2016/09/12 9,490 9,600 9,460 9,570 88,600
2016/09/09 9,640 9,750 9,620 9,640 113,300
2016/09/08 9,780 9,780 9,600 9,640 127,900
2016/09/07 9,680 9,790 9,660 9,760 159,600
2016/09/06 9,530 9,750 9,510 9,700 169,500
2016/09/05 9,750 9,790 9,650 9,680 98,400
2016/09/02 9,700 9,800 9,660 9,690 108,100
2016/09/01 9,700 9,760 9,630 9,750 84,000
2016/08/31 9,670 9,720 9,600 9,700 117,200
2016/08/30 9,710 9,710 9,560 9,620 129,000
2016/08/29 9,830 9,850 9,620 9,710 105,400
2016/08/26 9,940 9,940 9,710 9,740 195,500
2016/08/25 9,630 9,690 9,510 9,540 60,000
2016/08/24 9,620 9,700 9,540 9,610 94,900
2016/08/23 9,430 9,580 9,430 9,530 100,100
2016/08/22 9,440 9,520 9,390 9,480 116,100
2016/08/19 9,680 9,680 9,420 9,440 162,800
2016/08/18 9,700 9,790 9,600 9,610 154,600
2016/08/17 9,610 9,760 9,610 9,700 113,700
2016/08/16 9,740 9,790 9,620 9,640 128,100
2016/08/15 9,790 9,810 9,610 9,740 118,700
2016/08/12 9,960 10,010 9,870 9,940 105,900
2016/08/10 9,730 9,890 9,690 9,850 132,100
2016/08/09 9,660 9,750 9,590 9,720 179,500
2016/08/08 9,630 9,740 9,610 9,710 209,500
2016/08/05 9,400 9,680 9,300 9,520 274,900
2016/08/04 9,660 9,750 9,550 9,580 236,700
2016/08/03 9,820 9,950 9,750 9,810 153,000
2016/08/02 9,950 10,100 9,940 9,970 100,700
2016/08/01 9,960 10,140 9,880 10,120 144,000
2016/07/29 9,960 10,140 9,890 10,130 227,300
2016/07/28 9,940 9,970 9,830 9,920 182,300
2016/07/27 10,030 10,060 9,970 10,010 167,900
2016/07/26 9,970 10,070 9,930 9,960 132,200
2016/07/25 10,010 10,130 9,990 10,000 95,200
2016/07/22 9,860 10,010 9,840 10,000 133,900
2016/07/21 10,070 10,130 9,930 10,010 149,200
2016/07/20 9,980 10,070 9,880 10,030 179,500
2016/07/19 9,900 10,000 9,860 9,990 227,000
2016/07/15 9,710 9,740 9,600 9,720 198,900
2016/07/14 9,570 9,760 9,570 9,700 181,600
2016/07/13 9,600 9,610 9,420 9,470 218,200
2016/07/12 9,390 9,490 9,330 9,360 169,700
2016/07/11 9,210 9,340 9,130 9,280 164,300
2016/07/08 9,220 9,240 8,970 8,990 169,300
2016/07/07 9,280 9,370 9,120 9,220 175,700
2016/07/06 9,050 9,160 8,960 9,160 157,000
2016/07/05 9,160 9,210 9,100 9,200 110,000
2016/07/04 9,000 9,180 9,000 9,160 225,500
2016/07/01 9,050 9,130 8,970 9,020 154,900
2016/06/30 9,280 9,320 8,960 9,000 249,200
2016/06/29 9,030 9,110 8,860 9,100 170,700
2016/06/28 8,790 9,200 8,750 8,990 264,700
2016/06/27 8,570 8,810 8,560 8,790 162,500
2016/06/24 8,860 8,980 8,410 8,480 460,100
2016/06/23 8,860 8,880 8,810 8,860 68,300
2016/06/22 8,860 8,940 8,770 8,860 95,700
2016/06/21 8,670 8,980 8,670 8,910 177,300
2016/06/20 8,830 8,910 8,700 8,740 120,000
2016/06/17 8,800 8,860 8,650 8,680 299,800
2016/06/16 8,790 8,810 8,540 8,550 153,000
2016/06/15 8,850 8,890 8,730 8,790 130,300
2016/06/14 8,910 9,010 8,810 8,880 92,700
2016/06/13 9,070 9,070 8,890 8,890 131,300
2016/06/10 9,230 9,250 9,140 9,210 134,100
2016/06/09 9,300 9,400 9,230 9,280 78,300
2016/06/08 9,170 9,380 9,020 9,370 298,900
2016/06/07 9,420 9,520 9,420 9,470 92,700
2016/06/06 9,310 9,450 9,280 9,440 100,700
2016/06/03 9,370 9,470 9,300 9,440 79,900
2016/06/02 9,510 9,630 9,330 9,360 86,600
2016/06/01 9,600 9,660 9,480 9,530 122,700
2016/05/31 9,380 9,690 9,380 9,660 297,300
2016/05/30 9,520 9,550 9,430 9,460 63,900
2016/05/27 9,480 9,570 9,430 9,490 84,900
2016/05/26 9,500 9,560 9,410 9,440 87,600
2016/05/25 9,370 9,490 9,360 9,410 106,600
2016/05/24 9,290 9,350 9,210 9,250 130,500
2016/05/23 9,360 9,380 9,200 9,300 150,400
2016/05/20 9,430 9,520 9,330 9,390 120,800
2016/05/19 9,510 9,550 9,380 9,430 146,700
2016/05/18 9,390 9,570 9,370 9,460 192,100
2016/05/17 9,350 9,470 9,250 9,430 117,500
2016/05/16 9,350 9,500 9,300 9,310 170,600
2016/05/13 9,490 9,490 9,330 9,350 221,500
2016/05/12 9,420 9,540 9,370 9,500 144,600
2016/05/11 9,970 9,970 9,490 9,570 270,400
2016/05/10 9,600 10,080 9,330 9,930 246,400
2016/05/09 9,610 9,750 9,560 9,670 157,100
2016/05/06 9,420 9,530 9,400 9,460 125,900
2016/05/02 9,280 9,480 9,260 9,480 167,800
2016/04/28 10,060 10,150 9,760 9,770 129,100
2016/04/27 9,970 10,000 9,890 9,980 89,000
2016/04/26 10,000 10,060 9,870 9,960 79,700
2016/04/25 10,110 10,120 9,950 9,980 109,600
2016/04/22 9,990 10,130 9,990 10,110 160,400
2016/04/21 10,100 10,130 9,980 10,050 138,900
2016/04/20 10,000 10,070 9,930 9,950 162,400
2016/04/19 10,030 10,080 9,940 10,000 107,900
2016/04/18 9,720 9,970 9,710 9,910 103,100
2016/04/15 9,910 10,060 9,910 10,020 71,200
2016/04/14 9,940 10,070 9,840 10,050 146,700
2016/04/13 9,700 9,750 9,630 9,730 122,400
2016/04/12 9,620 9,670 9,530 9,640 91,600
2016/04/11 9,600 9,700 9,440 9,650 130,900
2016/04/08 9,480 9,830 9,430 9,730 179,700
2016/04/07 9,490 9,660 9,480 9,630 99,000
2016/04/06 9,520 9,610 9,460 9,580 112,300
2016/04/05 9,740 9,790 9,530 9,560 114,300
2016/04/04 9,770 9,940 9,720 9,760 129,100
2016/04/01 9,900 9,900 9,710 9,750 169,300
2016/03/31 10,270 10,320 9,940 9,940 196,900
2016/03/30 10,280 10,390 10,200 10,200 128,100
2016/03/29 10,360 10,360 10,120 10,280 124,100
2016/03/28 10,190 10,230 10,020 10,210 177,200
2016/03/25 10,090 10,280 10,060 10,150 169,100
2016/03/24 10,040 10,150 9,960 9,980 201,900
2016/03/23 9,970 10,090 9,970 10,030 138,500
2016/03/22 10,070 10,090 9,920 10,070 143,700
2016/03/18 9,960 10,010 9,840 9,940 125,500
2016/03/17 10,080 10,120 9,930 10,020 214,700
2016/03/16 9,980 10,160 9,980 10,030 119,500
2016/03/15 10,020 10,140 9,930 10,110 288,100
2016/03/14 10,320 10,400 9,940 10,070 302,400
2016/03/11 10,210 10,430 10,140 10,320 255,900
2016/03/10 9,950 10,350 9,930 10,280 260,800
2016/03/09 9,820 9,980 9,780 9,870 106,000
2016/03/08 9,820 9,980 9,650 9,890 206,000
2016/03/07 10,240 10,240 9,860 9,950 211,800
2016/03/04 10,130 10,270 9,940 10,260 294,100
2016/03/03 10,250 10,250 9,970 10,180 192,900
2016/03/02 10,270 10,360 10,110 10,260 223,300
2016/03/01 9,680 9,940 9,630 9,860 115,300
2016/02/29 10,050 10,050 9,710 9,710 126,400
2016/02/26 10,000 10,020 9,780 9,900 140,100
2016/02/25 9,750 10,050 9,750 10,000 167,600
2016/02/24 9,480 9,740 9,460 9,600 132,900
2016/02/23 9,740 9,800 9,520 9,680 143,200
2016/02/22 9,530 9,800 9,490 9,740 108,700
2016/02/19 9,600 9,710 9,490 9,630 86,400
2016/02/18 9,920 9,920 9,650 9,670 146,300
2016/02/17 9,720 9,860 9,510 9,650 140,000
2016/02/16 9,760 9,830 9,610 9,660 171,500
2016/02/15 9,660 9,980 9,500 9,900 166,100
2016/02/12 9,480 9,520 9,150 9,210 196,800
2016/02/10 9,920 9,970 9,510 9,690 219,800
2016/02/09 9,870 9,900 9,690 9,820 204,200
2016/02/08 10,100 10,210 9,990 10,140 287,900
2016/02/05 10,610 10,780 10,530 10,700 120,400
2016/02/04 10,900 11,000 10,690 10,800 105,500
2016/02/03 10,900 11,060 10,780 11,020 190,900
2016/02/02 10,940 11,170 10,910 11,070 94,500
2016/02/01 11,000 11,240 10,950 11,040 194,900
2016/01/29 10,850 10,960 10,480 10,940 236,800
2016/01/28 10,590 10,800 10,480 10,700 123,500
2016/01/27 10,490 10,610 10,440 10,590 171,900
2016/01/26 10,320 10,460 10,090 10,120 194,300
2016/01/25 10,520 10,660 10,400 10,490 172,600
2016/01/22 10,060 10,320 9,970 10,290 227,400
2016/01/21 10,120 10,380 9,920 9,920 133,200
2016/01/20 10,550 10,630 10,120 10,140 209,100
2016/01/19 10,610 10,790 10,540 10,610 205,200
2016/01/18 10,510 10,710 10,500 10,660 160,700
2016/01/15 10,700 10,850 10,640 10,810 199,100
2016/01/14 10,390 10,510 10,290 10,480 148,100
2016/01/13 10,390 10,830 10,390 10,690 238,000
2016/01/12 10,260 10,370 10,130 10,170 251,800
2016/01/08 10,400 10,490 10,270 10,300 176,500
2016/01/07 10,530 10,700 10,450 10,470 145,200
2016/01/06 10,600 10,620 10,370 10,510 115,800
2016/01/05 10,500 10,710 10,460 10,600 100,000
2016/01/04 10,780 10,820 10,460 10,500 99,300

このページの先頭へ