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
2019/12/30 8,550 8,620 8,530 8,550 71,300
2019/12/27 8,720 8,720 8,640 8,660 45,800
2019/12/26 8,550 8,630 8,520 8,630 82,800
2019/12/25 8,580 8,620 8,560 8,590 34,800
2019/12/24 8,700 8,710 8,580 8,650 56,900
2019/12/23 8,700 8,750 8,640 8,660 73,600
2019/12/20 8,650 8,730 8,620 8,690 150,200
2019/12/19 8,660 8,660 8,560 8,620 82,200
2019/12/18 8,690 8,690 8,590 8,630 90,600
2019/12/17 8,700 8,720 8,630 8,710 187,900
2019/12/16 8,540 8,660 8,530 8,620 117,800
2019/12/13 8,580 8,600 8,500 8,530 188,500
2019/12/12 8,460 8,530 8,440 8,510 117,200
2019/12/11 8,490 8,510 8,420 8,440 75,600
2019/12/10 8,460 8,540 8,410 8,500 205,700
2019/12/09 8,460 8,480 8,400 8,460 101,700
2019/12/06 8,390 8,430 8,340 8,380 84,900
2019/12/05 8,430 8,490 8,360 8,430 120,600
2019/12/04 8,380 8,410 8,330 8,410 127,300
2019/12/03 8,390 8,430 8,260 8,420 345,000
2019/12/02 8,340 8,520 8,320 8,430 357,100
2019/11/29 8,580 8,590 8,390 8,400 163,900
2019/11/28 8,600 8,610 8,510 8,590 135,700
2019/11/27 8,660 8,670 8,580 8,580 127,100
2019/11/26 8,600 8,640 8,550 8,570 156,300
2019/11/25 8,600 8,620 8,520 8,580 66,200
2019/11/22 8,540 8,600 8,530 8,590 89,200
2019/11/21 8,520 8,570 8,450 8,540 131,700
2019/11/20 8,490 8,580 8,460 8,580 112,700
2019/11/19 8,570 8,610 8,490 8,550 117,300
2019/11/18 8,570 8,570 8,470 8,570 90,800
2019/11/15 8,600 8,630 8,540 8,570 128,900
2019/11/14 8,660 8,710 8,540 8,560 170,500
2019/11/13 8,690 8,770 8,650 8,700 240,100
2019/11/12 8,650 8,670 8,540 8,650 201,200
2019/11/11 8,380 8,680 8,370 8,670 305,400
2019/11/08 8,150 8,340 8,140 8,280 220,200
2019/11/07 8,200 8,330 7,940 8,200 361,500
2019/11/06 8,090 8,120 8,030 8,100 226,800
2019/11/05 8,030 8,220 7,980 8,210 150,500
2019/11/01 7,840 7,950 7,820 7,890 126,100
2019/10/31 7,970 8,070 7,960 7,990 134,500
2019/10/30 7,890 7,990 7,890 7,990 340,800
2019/10/29 7,800 7,910 7,800 7,890 142,900
2019/10/28 7,870 7,870 7,710 7,790 145,600
2019/10/25 7,690 7,810 7,670 7,800 147,600
2019/10/24 7,720 7,760 7,640 7,730 122,500
2019/10/23 7,630 7,650 7,530 7,650 91,000
2019/10/21 7,560 7,600 7,550 7,570 78,100
2019/10/18 7,620 7,640 7,520 7,550 117,900
2019/10/17 7,610 7,680 7,600 7,640 118,800
2019/10/16 7,610 7,670 7,570 7,580 126,000
2019/10/15 7,590 7,640 7,450 7,510 195,300
2019/10/11 7,420 7,430 7,290 7,370 107,900
2019/10/10 7,370 7,420 7,330 7,380 118,600
2019/10/09 7,480 7,490 7,340 7,410 246,300
2019/10/08 7,370 7,510 7,350 7,480 266,800
2019/10/07 7,310 7,370 7,250 7,290 127,000
2019/10/04 7,300 7,340 7,220 7,340 145,400
2019/10/03 7,230 7,330 7,230 7,300 137,900
2019/10/02 7,320 7,400 7,320 7,350 121,300
2019/10/01 7,400 7,400 7,340 7,350 103,400
2019/09/30 7,290 7,390 7,250 7,260 177,000
2019/09/27 7,330 7,350 7,220 7,310 147,500
2019/09/26 7,380 7,450 7,320 7,360 195,200
2019/09/25 7,370 7,450 7,350 7,380 125,000
2019/09/24 7,450 7,520 7,420 7,430 180,800
2019/09/20 7,400 7,450 7,360 7,450 135,300
2019/09/19 7,300 7,370 7,280 7,330 99,300
2019/09/18 7,370 7,380 7,280 7,290 151,900
2019/09/17 7,310 7,390 7,280 7,340 246,200
2019/09/13 7,300 7,300 7,220 7,300 221,300
2019/09/12 7,160 7,300 7,150 7,260 179,300
2019/09/11 6,960 7,100 6,950 7,100 180,600
2019/09/10 6,940 7,030 6,940 7,000 143,300
2019/09/09 6,850 6,940 6,820 6,930 119,500
2019/09/06 6,870 6,930 6,830 6,900 123,000
2019/09/05 6,760 6,910 6,740 6,830 180,700
2019/09/04 6,680 6,710 6,660 6,690 74,500
2019/09/03 6,730 6,770 6,690 6,750 121,000
2019/09/02 6,720 6,740 6,650 6,660 84,400
2019/08/30 6,670 6,720 6,610 6,670 218,600
2019/08/29 6,700 6,710 6,580 6,650 126,000
2019/08/28 6,680 6,730 6,630 6,710 137,900
2019/08/27 6,690 6,710 6,660 6,680 266,500
2019/08/26 6,620 6,670 6,600 6,640 192,900
2019/08/23 6,720 6,860 6,690 6,780 136,700
2019/08/22 6,680 6,750 6,650 6,710 171,400
2019/08/21 6,590 6,650 6,570 6,640 166,500
2019/08/20 6,590 6,720 6,590 6,720 93,600
2019/08/19 6,620 6,650 6,570 6,600 104,500
2019/08/16 6,570 6,590 6,520 6,570 168,600
2019/08/15 6,490 6,590 6,490 6,590 148,900
2019/08/14 6,600 6,600 6,530 6,590 188,700
2019/08/13 6,380 6,560 6,360 6,480 274,500
2019/08/09 6,440 6,470 6,400 6,400 163,300
2019/08/08 6,340 6,480 6,300 6,410 550,600
2019/08/07 6,500 6,570 6,240 6,290 592,300
2019/08/06 6,830 7,140 6,820 7,100 198,600
2019/08/05 7,090 7,160 7,090 7,150 133,400
2019/08/02 7,130 7,200 7,110 7,190 132,800
2019/08/01 7,290 7,300 7,240 7,280 100,800
2019/07/31 7,420 7,430 7,350 7,370 131,200
2019/07/30 7,300 7,380 7,280 7,380 77,100
2019/07/29 7,270 7,290 7,230 7,270 56,200
2019/07/26 7,290 7,330 7,250 7,310 95,100
2019/07/25 7,310 7,340 7,270 7,300 72,400
2019/07/24 7,190 7,280 7,180 7,270 70,500
2019/07/23 7,160 7,230 7,140 7,190 88,400
2019/07/22 7,110 7,160 7,090 7,130 86,400
2019/07/19 6,970 7,170 6,960 7,110 116,600
2019/07/18 7,030 7,050 6,940 6,970 153,800
2019/07/17 7,080 7,160 7,070 7,100 150,000
2019/07/16 7,050 7,110 7,050 7,080 73,700
2019/07/12 7,020 7,070 7,020 7,050 84,200
2019/07/11 6,990 7,000 6,950 6,990 83,400
2019/07/10 6,960 6,980 6,930 6,940 119,800
2019/07/09 7,090 7,110 7,030 7,040 96,100
2019/07/08 7,130 7,160 7,080 7,090 58,200
2019/07/05 7,150 7,210 7,100 7,150 92,900
2019/07/04 7,090 7,180 7,090 7,150 41,900
2019/07/03 7,040 7,130 7,030 7,090 92,400
2019/07/02 6,990 7,090 6,960 7,020 150,000
2019/07/01 7,010 7,050 6,950 6,990 82,400
2019/06/28 6,810 6,870 6,790 6,850 110,400
2019/06/27 6,780 6,800 6,700 6,800 125,800
2019/06/26 6,650 6,810 6,620 6,780 144,000
2019/06/25 6,760 6,860 6,710 6,730 105,900
2019/06/24 6,780 6,790 6,710 6,770 110,700
2019/06/21 6,930 6,930 6,790 6,820 117,600
2019/06/20 6,990 7,020 6,890 6,920 60,900
2019/06/19 6,880 6,940 6,860 6,890 74,900
2019/06/18 6,880 6,920 6,790 6,800 87,100
2019/06/17 6,960 6,980 6,870 6,870 72,900
2019/06/14 6,970 7,060 6,920 7,030 91,100
2019/06/13 6,930 6,990 6,910 6,940 104,200
2019/06/12 6,920 7,030 6,880 6,990 158,300
2019/06/11 7,090 7,090 6,940 6,980 153,500
2019/06/10 7,190 7,190 7,060 7,130 81,500
2019/06/07 7,180 7,180 7,100 7,140 49,500
2019/06/06 7,070 7,210 7,060 7,150 105,400
2019/06/05 7,110 7,190 7,090 7,140 72,500
2019/06/04 6,980 7,000 6,900 6,950 70,700
2019/06/03 6,970 7,030 6,910 6,950 122,300
2019/05/31 7,160 7,180 7,100 7,120 97,400
2019/05/30 7,190 7,230 7,110 7,170 70,000
2019/05/29 7,210 7,330 7,150 7,270 149,800
2019/05/28 7,190 7,310 7,180 7,250 276,700
2019/05/27 7,130 7,160 7,100 7,150 68,200
2019/05/24 7,020 7,140 7,020 7,120 87,700
2019/05/23 7,190 7,190 7,040 7,140 127,600
2019/05/22 7,250 7,300 7,200 7,260 86,200
2019/05/21 7,250 7,320 7,240 7,260 75,000
2019/05/20 7,350 7,420 7,320 7,370 87,800
2019/05/17 7,410 7,440 7,210 7,390 101,100
2019/05/16 7,170 7,270 7,140 7,260 87,200
2019/05/15 7,210 7,240 7,150 7,190 89,500
2019/05/14 7,210 7,280 7,130 7,210 90,100
2019/05/13 7,360 7,440 7,240 7,380 113,700
2019/05/10 7,310 7,550 7,260 7,460 186,800
2019/05/09 7,380 7,690 7,140 7,600 397,700
2019/05/08 7,370 7,400 7,280 7,310 113,300
2019/05/07 7,500 7,560 7,420 7,450 154,600
2019/04/26 7,590 7,610 7,470 7,480 113,000
2019/04/25 7,680 7,720 7,630 7,650 53,100
2019/04/24 7,740 7,740 7,600 7,660 70,000
2019/04/23 7,670 7,710 7,640 7,700 46,600
2019/04/22 7,540 7,670 7,540 7,640 58,500
2019/04/19 7,710 7,720 7,570 7,590 84,100
2019/04/18 7,800 7,810 7,640 7,660 84,600
2019/04/17 7,880 7,880 7,790 7,830 66,200
2019/04/16 7,850 7,870 7,810 7,850 62,000
2019/04/15 7,890 7,890 7,780 7,850 117,500
2019/04/12 7,820 7,820 7,710 7,740 74,700
2019/04/11 7,700 7,760 7,640 7,740 71,000
2019/04/10 7,630 7,720 7,620 7,700 52,600
2019/04/09 7,750 7,750 7,670 7,730 55,300
2019/04/08 7,710 7,760 7,680 7,720 80,400
2019/04/05 7,700 7,790 7,680 7,760 97,700
2019/04/04 7,700 7,750 7,660 7,750 93,600
2019/04/03 7,900 7,900 7,720 7,750 176,000
2019/04/02 7,940 7,950 7,870 7,910 100,600
2019/04/01 7,960 7,960 7,880 7,930 157,700
2019/03/29 7,840 7,850 7,750 7,830 138,100
2019/03/28 7,900 7,910 7,690 7,730 134,600
2019/03/27 7,880 7,920 7,820 7,900 125,200
2019/03/26 7,800 7,940 7,790 7,930 233,300
2019/03/25 7,720 7,730 7,660 7,700 151,900
2019/03/22 7,710 7,820 7,710 7,790 152,600
2019/03/20 7,550 7,660 7,550 7,650 115,000
2019/03/19 7,600 7,600 7,520 7,550 99,600
2019/03/18 7,500 7,570 7,500 7,570 120,100
2019/03/15 7,380 7,490 7,340 7,480 116,400
2019/03/14 7,470 7,470 7,340 7,360 77,100
2019/03/13 7,500 7,530 7,380 7,400 77,700
2019/03/12 7,440 7,580 7,420 7,550 78,100
2019/03/11 7,500 7,510 7,410 7,450 60,700
2019/03/08 7,560 7,620 7,460 7,490 155,600
2019/03/07 7,560 7,580 7,530 7,580 88,200
2019/03/06 7,500 7,590 7,490 7,580 98,400
2019/03/05 7,410 7,480 7,380 7,470 65,600
2019/03/04 7,460 7,590 7,460 7,500 70,100
2019/03/01 7,500 7,550 7,450 7,520 78,900
2019/02/28 7,500 7,540 7,480 7,490 159,500
2019/02/27 7,450 7,510 7,420 7,450 113,800
2019/02/26 7,430 7,510 7,410 7,450 63,300
2019/02/25 7,340 7,470 7,330 7,420 79,900
2019/02/22 7,290 7,380 7,240 7,320 78,300
2019/02/21 7,350 7,370 7,250 7,340 191,600
2019/02/20 7,320 7,420 7,320 7,370 90,100
2019/02/19 7,500 7,520 7,380 7,410 93,700
2019/02/18 7,550 7,560 7,450 7,500 63,400
2019/02/15 7,440 7,490 7,370 7,450 78,500
2019/02/14 7,290 7,500 7,280 7,460 138,400
2019/02/13 7,450 7,460 7,350 7,360 166,500
2019/02/12 7,330 7,420 7,310 7,380 171,300
2019/02/08 7,340 7,390 7,300 7,300 201,900
2019/02/07 7,300 7,310 7,190 7,280 88,600
2019/02/06 7,260 7,380 7,250 7,340 139,500
2019/02/05 7,300 7,330 7,210 7,260 125,700
2019/02/04 7,250 7,430 7,200 7,380 163,900
2019/02/01 7,250 7,280 7,160 7,160 116,000
2019/01/31 7,120 7,250 7,100 7,200 127,500
2019/01/30 7,210 7,210 7,020 7,030 126,900
2019/01/29 7,090 7,250 7,080 7,170 115,500
2019/01/28 7,140 7,190 7,100 7,140 72,800
2019/01/25 7,150 7,240 7,110 7,140 77,500
2019/01/24 7,060 7,170 6,990 7,150 112,100
2019/01/23 6,990 7,100 6,990 7,080 76,600
2019/01/22 7,250 7,250 7,100 7,110 88,100
2019/01/21 7,200 7,210 7,140 7,160 91,000
2019/01/18 7,160 7,240 7,150 7,180 102,300
2019/01/17 7,160 7,200 7,070 7,110 90,800
2019/01/16 7,040 7,170 6,950 7,090 112,400
2019/01/15 6,940 6,960 6,870 6,940 172,100
2019/01/11 7,100 7,160 7,080 7,090 76,600
2019/01/10 7,010 7,140 7,000 7,080 135,400
2019/01/09 6,990 7,060 6,880 6,970 320,400
2019/01/08 6,890 7,050 6,890 6,910 330,800
2019/01/07 6,970 7,080 6,930 7,040 263,700
2019/01/04 7,000 7,040 6,880 6,960 298,800

このページの先頭へ