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
2020/12/30 11,920 12,080 11,890 11,980 55,100
2020/12/29 12,020 12,080 11,880 12,010 58,600
2020/12/28 11,940 12,080 11,940 12,050 71,700
2020/12/25 11,910 11,970 11,870 11,940 42,200
2020/12/24 11,930 11,990 11,830 11,900 61,300
2020/12/23 11,850 11,930 11,810 11,910 56,300
2020/12/22 11,910 11,940 11,730 11,770 77,500
2020/12/21 11,990 12,020 11,910 11,980 58,800
2020/12/18 12,070 12,110 11,850 11,880 156,400
2020/12/17 12,050 12,180 11,920 12,120 105,900
2020/12/16 12,100 12,160 11,960 12,010 69,000
2020/12/15 12,100 12,110 11,910 11,980 129,100
2020/12/14 12,070 12,110 11,950 11,960 116,600
2020/12/11 11,870 12,120 11,820 12,060 136,000
2020/12/10 12,130 12,130 11,800 11,890 194,400
2020/12/09 12,040 12,210 12,040 12,130 123,100
2020/12/08 12,000 12,200 12,000 12,160 114,200
2020/12/07 12,380 12,380 12,100 12,180 105,000
2020/12/04 12,440 12,550 12,350 12,380 94,200
2020/12/03 12,600 12,600 12,300 12,310 171,100
2020/12/02 12,520 12,560 12,310 12,430 184,100
2020/12/01 12,180 12,400 12,110 12,220 171,100
2020/11/30 12,300 12,480 11,980 12,180 1,167,900
2020/11/27 12,220 12,370 12,110 12,300 199,700
2020/11/26 12,370 12,530 12,170 12,220 204,800
2020/11/25 12,380 12,620 12,240 12,440 169,200
2020/11/24 12,220 12,280 12,130 12,220 179,300
2020/11/20 11,880 11,960 11,660 11,850 227,500
2020/11/19 11,430 11,910 11,390 11,880 236,500
2020/11/18 11,660 11,690 11,520 11,570 100,700
2020/11/17 11,720 11,800 11,490 11,590 166,400
2020/11/16 11,510 11,810 11,460 11,760 178,100
2020/11/13 11,510 11,570 11,370 11,420 116,400
2020/11/12 11,110 11,410 11,070 11,380 191,600
2020/11/11 11,300 11,310 11,030 11,100 208,400
2020/11/10 11,560 11,590 11,100 11,140 240,600
2020/11/09 11,670 11,750 11,390 11,600 185,900
2020/11/06 11,100 11,260 11,050 11,120 156,400
2020/11/05 10,770 11,110 10,720 11,030 143,000
2020/11/04 10,820 10,890 10,670 10,770 186,700
2020/11/02 10,350 10,710 10,350 10,650 150,600
2020/10/30 10,470 10,550 10,000 10,300 127,800
2020/10/29 10,480 10,620 10,440 10,570 86,300
2020/10/28 10,370 10,640 10,320 10,630 106,800
2020/10/27 10,390 10,580 10,250 10,460 151,100
2020/10/26 10,420 10,450 10,340 10,370 44,900
2020/10/23 10,400 10,500 10,280 10,470 134,900
2020/10/22 10,570 10,570 10,400 10,470 79,900
2020/10/21 10,720 10,790 10,610 10,690 103,000
2020/10/20 10,590 10,690 10,530 10,530 106,500
2020/10/19 10,610 10,730 10,580 10,640 56,000
2020/10/16 10,640 10,700 10,510 10,530 86,800
2020/10/15 10,800 10,800 10,570 10,590 78,700
2020/10/14 10,750 10,860 10,690 10,800 117,200
2020/10/13 10,670 10,750 10,660 10,720 114,600
2020/10/12 10,580 10,760 10,560 10,660 94,200
2020/10/09 10,260 10,410 10,220 10,380 100,800
2020/10/08 10,370 10,390 10,260 10,270 121,300
2020/10/07 10,310 10,410 10,270 10,360 116,700
2020/10/06 10,500 10,520 10,390 10,420 79,700
2020/10/05 10,420 10,510 10,410 10,500 97,100
2020/10/02 10,380 10,460 10,260 10,330 126,800
2020/09/30 10,400 10,440 10,240 10,250 132,900
2020/09/29 10,370 10,540 10,290 10,400 128,400
2020/09/28 10,000 10,370 10,000 10,330 121,600
2020/09/25 10,020 10,040 9,910 10,000 179,300
2020/09/24 9,990 10,070 9,980 10,000 114,600
2020/09/23 9,880 10,090 9,860 10,070 123,300
2020/09/18 9,860 9,960 9,790 9,900 207,200
2020/09/17 9,850 9,940 9,830 9,880 93,400
2020/09/16 9,920 9,960 9,830 9,850 111,000
2020/09/15 10,200 10,200 9,940 9,970 204,300
2020/09/14 10,100 10,290 10,050 10,250 105,200
2020/09/11 10,080 10,090 9,880 10,040 126,700
2020/09/10 9,740 9,990 9,680 9,940 140,500
2020/09/09 9,410 9,800 9,390 9,740 226,600
2020/09/08 9,550 9,550 9,400 9,510 65,700
2020/09/07 9,630 9,650 9,410 9,510 106,200
2020/09/04 9,680 9,740 9,600 9,610 93,000
2020/09/03 9,760 9,790 9,690 9,750 77,800
2020/09/02 9,710 9,810 9,690 9,710 89,100
2020/09/01 9,780 9,780 9,600 9,650 77,500
2020/08/31 9,720 9,880 9,700 9,810 127,700
2020/08/28 9,730 9,890 9,600 9,670 118,300
2020/08/27 9,790 9,830 9,690 9,720 85,300
2020/08/26 9,770 9,800 9,680 9,790 65,900
2020/08/25 9,820 9,830 9,700 9,770 109,300
2020/08/24 9,520 9,830 9,520 9,830 106,300
2020/08/21 9,450 9,550 9,410 9,550 43,800
2020/08/20 9,450 9,510 9,360 9,440 104,100
2020/08/19 9,500 9,500 9,390 9,490 78,900
2020/08/18 9,450 9,590 9,390 9,580 109,900
2020/08/17 9,520 9,560 9,380 9,420 92,100
2020/08/14 9,420 9,650 9,390 9,590 175,300
2020/08/13 9,350 9,440 9,330 9,380 134,200
2020/08/12 9,100 9,250 9,020 9,250 115,900
2020/08/11 9,320 9,320 9,030 9,100 174,900
2020/08/07 9,170 9,200 8,960 9,080 213,100
2020/08/06 8,950 8,950 8,790 8,890 111,000
2020/08/05 8,820 8,840 8,710 8,810 68,800
2020/08/04 8,840 8,900 8,730 8,820 81,600
2020/08/03 8,740 8,760 8,660 8,760 76,500
2020/07/31 8,860 8,860 8,640 8,640 126,200
2020/07/30 8,930 8,970 8,890 8,910 116,500
2020/07/29 8,880 8,900 8,770 8,850 81,600
2020/07/28 8,980 9,060 8,880 8,950 108,100
2020/07/27 8,840 9,010 8,820 8,980 170,700
2020/07/22 8,850 8,980 8,820 8,850 127,100
2020/07/21 8,900 8,900 8,790 8,850 122,400
2020/07/20 9,000 9,000 8,820 8,890 76,200
2020/07/17 9,030 9,040 8,950 9,000 141,200
2020/07/16 8,880 8,970 8,840 8,970 171,800
2020/07/15 8,980 8,980 8,850 8,950 159,000
2020/07/14 8,900 8,960 8,840 8,930 124,600
2020/07/13 8,910 8,960 8,860 8,940 84,600
2020/07/10 8,810 8,830 8,750 8,760 118,800
2020/07/09 8,800 8,890 8,740 8,860 101,300
2020/07/08 8,900 8,960 8,820 8,860 134,500
2020/07/07 9,070 9,100 8,930 8,970 162,300
2020/07/06 9,040 9,080 8,980 9,070 92,700
2020/07/03 8,990 8,990 8,900 8,980 61,700
2020/07/02 8,950 9,030 8,860 8,990 159,900
2020/07/01 9,020 9,050 8,880 8,930 93,700
2020/06/30 9,000 9,120 8,960 9,000 151,500
2020/06/29 9,000 9,170 8,980 9,150 105,200
2020/06/26 9,050 9,160 9,000 9,120 93,900
2020/06/25 8,980 8,990 8,890 8,960 81,500
2020/06/24 9,100 9,110 8,970 9,070 66,300
2020/06/23 9,070 9,200 9,030 9,090 78,800
2020/06/22 9,100 9,130 8,960 9,020 83,200
2020/06/19 8,960 9,300 8,920 9,160 323,500
2020/06/18 8,910 8,960 8,870 8,950 75,700
2020/06/17 9,000 9,040 8,960 8,980 71,600
2020/06/16 9,120 9,210 8,950 9,000 154,600
2020/06/15 9,020 9,090 8,860 8,860 114,800
2020/06/12 9,080 9,200 8,990 9,050 211,200
2020/06/11 9,260 9,370 9,160 9,210 118,900
2020/06/10 9,260 9,500 9,260 9,350 178,400
2020/06/09 9,350 9,350 9,100 9,170 194,100
2020/06/08 9,690 9,690 9,260 9,350 153,000
2020/06/05 9,450 9,630 9,450 9,600 101,100
2020/06/04 9,500 9,630 9,440 9,580 220,800
2020/06/03 9,410 9,450 9,280 9,430 155,200
2020/06/02 9,250 9,410 9,190 9,400 177,700
2020/06/01 9,150 9,190 9,030 9,150 104,500
2020/05/29 9,400 9,400 9,070 9,070 559,100
2020/05/28 9,290 9,450 9,220 9,450 244,900
2020/05/27 9,070 9,230 9,050 9,200 207,100
2020/05/26 8,960 9,010 8,910 8,990 116,100
2020/05/25 8,920 8,940 8,760 8,810 76,300
2020/05/22 8,820 8,860 8,720 8,790 89,400
2020/05/21 8,820 8,890 8,770 8,770 103,500
2020/05/20 8,610 8,820 8,590 8,800 88,400
2020/05/19 8,590 8,680 8,540 8,610 94,200
2020/05/18 8,450 8,550 8,410 8,490 92,900
2020/05/15 8,350 8,520 8,320 8,450 201,500
2020/05/14 8,380 8,470 8,280 8,330 197,600
2020/05/13 8,660 8,760 8,550 8,580 236,200
2020/05/12 8,760 8,790 8,630 8,740 193,800
2020/05/11 8,510 8,950 8,480 8,800 325,300
2020/05/08 7,940 8,270 7,910 8,250 245,800
2020/05/07 8,120 8,150 8,030 8,090 144,900
2020/05/01 8,050 8,170 8,050 8,120 81,300
2020/04/30 8,370 8,380 8,170 8,170 163,000
2020/04/28 8,140 8,280 8,080 8,250 65,700
2020/04/27 8,100 8,170 8,030 8,140 64,100
2020/04/24 8,140 8,140 8,010 8,100 122,200
2020/04/23 8,040 8,170 7,990 8,160 107,800
2020/04/22 8,010 8,110 7,980 8,030 100,700
2020/04/21 8,000 8,140 7,980 8,050 140,600
2020/04/20 8,000 8,140 7,990 8,100 135,000
2020/04/17 8,000 8,080 7,820 7,990 113,600
2020/04/16 8,030 8,100 7,930 7,950 185,000
2020/04/15 7,950 8,110 7,850 8,100 190,600
2020/04/14 7,820 7,950 7,820 7,950 111,600
2020/04/13 7,820 7,900 7,730 7,850 69,500
2020/04/10 7,780 7,910 7,580 7,880 106,200
2020/04/09 7,880 7,910 7,550 7,710 224,500
2020/04/08 7,790 8,010 7,750 7,890 114,700
2020/04/07 7,950 7,970 7,660 7,760 265,300
2020/04/06 7,480 7,840 7,480 7,800 188,100
2020/04/03 7,350 7,640 7,270 7,350 180,700
2020/04/02 7,390 7,510 7,240 7,280 175,200
2020/04/01 7,640 7,640 7,370 7,400 166,300
2020/03/31 7,630 7,980 7,590 7,650 337,600
2020/03/30 7,800 7,800 7,500 7,740 209,900
2020/03/27 7,700 7,800 7,550 7,800 216,700
2020/03/26 7,350 7,520 7,180 7,400 191,900
2020/03/25 7,270 7,400 7,190 7,310 237,200
2020/03/24 7,150 7,180 6,930 7,120 250,200
2020/03/23 7,290 7,510 6,930 7,000 385,800
2020/03/19 7,160 7,630 7,120 7,400 456,300
2020/03/18 6,810 7,070 6,810 6,930 258,900
2020/03/17 6,430 6,810 6,290 6,750 262,800
2020/03/16 6,470 6,600 6,450 6,490 295,700
2020/03/13 6,270 6,550 6,100 6,440 313,400
2020/03/12 6,580 6,640 6,390 6,470 165,900
2020/03/11 6,660 6,900 6,650 6,730 163,800
2020/03/10 6,640 6,760 6,430 6,720 217,900
2020/03/09 6,880 6,930 6,670 6,760 131,600
2020/03/06 7,150 7,180 7,010 7,130 171,600
2020/03/05 7,330 7,380 7,270 7,300 165,900
2020/03/04 7,090 7,260 7,020 7,180 149,600
2020/03/03 7,560 7,580 7,190 7,190 202,400
2020/03/02 7,280 7,550 7,230 7,510 141,500
2020/02/28 7,470 7,470 7,290 7,370 160,100
2020/02/27 7,780 7,800 7,580 7,620 157,900
2020/02/26 7,730 7,830 7,690 7,810 194,100
2020/02/25 7,790 8,010 7,730 7,950 191,100
2020/02/21 8,140 8,270 8,130 8,190 172,000
2020/02/20 8,060 8,290 8,030 8,170 310,700
2020/02/19 7,640 7,960 7,620 7,910 229,000
2020/02/18 7,740 7,740 7,660 7,710 109,200
2020/02/17 7,880 7,910 7,720 7,820 145,000
2020/02/14 8,230 8,290 8,070 8,100 184,100
2020/02/13 8,450 8,460 8,040 8,310 331,500
2020/02/12 7,770 7,840 7,700 7,700 128,800
2020/02/10 7,750 7,850 7,750 7,790 85,400
2020/02/07 7,930 7,930 7,840 7,870 63,700
2020/02/06 7,910 7,990 7,870 7,960 97,900
2020/02/05 7,900 7,910 7,810 7,830 102,700
2020/02/04 7,610 7,820 7,610 7,790 130,700
2020/02/03 7,700 7,800 7,700 7,760 90,000
2020/01/31 7,970 7,990 7,880 7,880 105,100
2020/01/30 7,960 7,980 7,800 7,850 83,900
2020/01/29 7,940 7,990 7,880 7,990 91,900
2020/01/28 7,880 7,950 7,870 7,900 99,200
2020/01/27 7,940 8,100 7,940 8,010 84,900
2020/01/24 8,360 8,360 8,230 8,240 58,300
2020/01/23 8,330 8,370 8,300 8,310 58,200
2020/01/22 8,300 8,450 8,280 8,430 83,100
2020/01/21 8,340 8,350 8,290 8,300 49,200
2020/01/20 8,330 8,390 8,330 8,360 48,700
2020/01/17 8,360 8,370 8,310 8,330 74,700
2020/01/16 8,360 8,360 8,280 8,320 85,300
2020/01/15 8,320 8,430 8,270 8,280 138,600
2020/01/14 8,360 8,460 8,340 8,460 94,800
2020/01/10 8,580 8,580 8,480 8,510 66,500
2020/01/09 8,470 8,520 8,440 8,490 74,000
2020/01/08 8,360 8,420 8,290 8,390 104,200
2020/01/07 8,500 8,600 8,490 8,580 83,200
2020/01/06 8,410 8,490 8,390 8,440 99,800

このページの先頭へ