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
2021/12/30 10,480 10,530 10,300 10,380 104,100
2021/12/29 10,550 10,640 10,450 10,480 68,500
2021/12/28 10,490 10,550 10,410 10,530 64,100
2021/12/27 10,380 10,420 10,290 10,330 37,400
2021/12/24 10,510 10,530 10,340 10,380 53,700
2021/12/23 10,490 10,510 10,390 10,440 63,200
2021/12/22 10,530 10,620 10,450 10,450 67,800
2021/12/21 10,490 10,540 10,380 10,470 91,300
2021/12/20 10,340 10,380 10,210 10,340 176,100
2021/12/17 10,670 10,750 10,460 10,490 301,100
2021/12/16 10,840 10,970 10,840 10,910 129,200
2021/12/15 10,720 10,760 10,640 10,670 193,700
2021/12/14 10,980 11,010 10,840 10,900 145,900
2021/12/13 10,910 11,020 10,910 10,940 96,200
2021/12/10 10,960 11,020 10,900 10,900 100,300
2021/12/09 11,070 11,120 10,950 10,960 68,100
2021/12/08 11,310 11,400 11,090 11,120 108,200
2021/12/07 10,940 11,150 10,940 11,140 119,700
2021/12/06 10,920 11,030 10,830 10,890 97,600
2021/12/03 10,520 10,950 10,510 10,900 163,600
2021/12/02 10,550 10,670 10,480 10,520 158,400
2021/12/01 10,650 10,800 10,610 10,680 175,300
2021/11/30 11,130 11,190 10,710 10,720 421,400
2021/11/29 11,200 11,270 11,060 11,070 99,800
2021/11/26 11,600 11,600 11,320 11,380 81,600
2021/11/25 11,870 11,870 11,650 11,660 99,300
2021/11/24 11,910 12,030 11,780 11,780 80,400
2021/11/22 12,130 12,130 11,960 12,050 80,800
2021/11/19 12,070 12,270 12,060 12,230 105,400
2021/11/18 11,810 12,090 11,750 12,030 97,100
2021/11/17 12,210 12,210 11,980 11,980 120,500
2021/11/16 12,200 12,200 12,100 12,130 94,600
2021/11/15 12,360 12,360 12,190 12,200 132,400
2021/11/12 12,190 12,420 12,150 12,240 89,600
2021/11/11 12,370 12,370 12,150 12,240 110,000
2021/11/10 12,480 12,560 12,340 12,430 153,100
2021/11/09 12,210 12,370 12,200 12,330 192,000
2021/11/08 12,300 12,380 11,650 12,060 260,800
2021/11/05 11,660 12,160 11,370 12,020 286,100
2021/11/04 11,690 11,710 11,540 11,700 118,100
2021/11/02 11,810 11,810 11,510 11,570 92,000
2021/11/01 11,900 11,900 11,740 11,890 107,300
2021/10/29 11,720 11,820 11,650 11,660 159,700
2021/10/28 11,610 11,730 11,610 11,690 220,100
2021/10/27 11,710 11,780 11,520 11,610 101,600
2021/10/26 11,720 11,790 11,650 11,720 78,600
2021/10/25 11,570 11,670 11,570 11,620 62,900
2021/10/22 11,680 11,710 11,590 11,670 110,700
2021/10/21 11,930 11,960 11,730 11,730 94,200
2021/10/20 12,000 12,080 11,910 11,920 93,300
2021/10/19 11,700 11,970 11,700 11,970 120,300
2021/10/18 11,660 11,660 11,540 11,610 77,100
2021/10/15 11,610 11,710 11,580 11,630 119,300
2021/10/14 11,400 11,460 11,290 11,460 108,200
2021/10/13 11,400 11,520 11,330 11,390 110,700
2021/10/12 11,580 11,630 11,390 11,440 144,400
2021/10/11 11,520 11,700 11,410 11,700 95,400
2021/10/08 11,700 11,830 11,640 11,640 123,900
2021/10/07 11,780 11,800 11,490 11,490 187,500
2021/10/06 11,610 11,860 11,470 11,580 165,000
2021/10/05 11,610 11,620 11,370 11,520 136,700
2021/10/04 12,040 12,180 11,660 11,770 122,400
2021/10/01 12,100 12,130 11,830 11,910 108,800
2021/09/30 12,230 12,460 12,200 12,260 135,900
2021/09/29 12,130 12,250 12,030 12,190 177,300
2021/09/28 12,670 12,740 12,420 12,450 190,700
2021/09/27 13,130 13,150 12,760 12,820 211,000
2021/09/24 13,070 13,250 12,990 13,200 166,500
2021/09/22 12,870 12,930 12,640 12,850 176,500
2021/09/21 13,310 13,360 12,990 13,050 236,100
2021/09/17 13,340 13,650 13,340 13,530 207,600
2021/09/16 13,240 13,390 13,210 13,340 151,100
2021/09/15 13,180 13,540 13,100 13,390 173,900
2021/09/14 13,210 13,290 13,080 13,280 136,300
2021/09/13 13,160 13,270 13,050 13,260 142,800
2021/09/10 13,050 13,230 12,920 13,230 185,800
2021/09/09 12,850 12,970 12,790 12,860 142,100
2021/09/08 12,670 12,890 12,540 12,850 164,900
2021/09/07 12,500 12,700 12,500 12,620 142,800
2021/09/06 12,530 12,670 12,440 12,470 169,600
2021/09/03 12,370 12,600 12,310 12,540 151,600
2021/09/02 12,410 12,470 12,250 12,300 195,300
2021/09/01 11,530 12,040 11,530 11,940 166,000
2021/08/31 11,460 11,960 11,440 11,830 254,500
2021/08/30 11,580 11,630 11,360 11,490 120,400
2021/08/27 11,470 11,600 11,420 11,440 105,400
2021/08/26 11,390 11,490 11,290 11,410 114,400
2021/08/25 11,450 11,630 11,410 11,510 87,800
2021/08/24 11,360 11,540 11,350 11,490 121,600
2021/08/23 11,160 11,400 11,160 11,320 93,200
2021/08/20 10,970 11,110 10,950 11,000 98,600
2021/08/19 11,000 11,120 10,850 11,010 142,100
2021/08/18 11,010 11,070 10,890 10,890 92,100
2021/08/17 11,060 11,190 10,990 11,040 91,600
2021/08/16 11,000 11,040 10,850 10,980 74,800
2021/08/13 11,110 11,150 11,020 11,020 69,100
2021/08/12 10,890 11,130 10,820 11,080 63,300
2021/08/11 10,940 11,000 10,770 10,820 77,400
2021/08/10 11,570 11,680 10,830 10,850 149,500
2021/08/06 10,550 10,810 10,550 10,680 120,600
2021/08/05 10,430 10,610 10,430 10,470 104,800
2021/08/04 10,440 10,530 10,440 10,470 61,400
2021/08/03 10,490 10,590 10,480 10,560 77,500
2021/08/02 10,340 10,610 10,310 10,530 88,300
2021/07/30 10,350 10,380 10,100 10,120 159,700
2021/07/29 10,530 10,630 10,390 10,450 78,600
2021/07/28 10,420 10,500 10,320 10,330 52,400
2021/07/27 10,510 10,620 10,510 10,540 54,700
2021/07/26 10,680 10,680 10,430 10,430 68,700
2021/07/21 10,400 10,520 10,330 10,380 60,700
2021/07/20 10,240 10,340 10,150 10,240 106,800
2021/07/19 10,400 10,460 10,300 10,320 64,300
2021/07/16 10,540 10,690 10,500 10,510 78,800
2021/07/15 10,860 10,940 10,530 10,580 139,900
2021/07/14 10,730 10,890 10,680 10,760 101,200
2021/07/13 10,580 10,690 10,560 10,640 63,600
2021/07/12 10,430 10,550 10,400 10,530 79,200
2021/07/09 10,200 10,280 10,010 10,220 113,500
2021/07/08 10,390 10,560 10,390 10,400 121,300
2021/07/07 10,400 10,520 10,400 10,480 74,900
2021/07/06 10,650 10,650 10,510 10,510 62,400
2021/07/05 10,630 10,710 10,570 10,590 55,500
2021/07/02 10,620 10,700 10,600 10,650 83,700
2021/07/01 10,490 10,720 10,490 10,680 75,400
2021/06/30 10,780 10,800 10,530 10,570 112,600
2021/06/29 10,590 10,680 10,580 10,660 97,500
2021/06/28 10,740 10,810 10,630 10,740 102,500
2021/06/25 10,730 10,800 10,660 10,670 68,400
2021/06/24 10,550 10,660 10,520 10,630 43,300
2021/06/23 10,700 10,700 10,580 10,600 86,000
2021/06/22 10,510 10,640 10,490 10,630 109,700
2021/06/21 10,300 10,410 10,280 10,280 88,800
2021/06/18 10,590 10,610 10,310 10,400 209,200
2021/06/17 10,700 10,750 10,610 10,650 67,200
2021/06/16 10,910 10,990 10,770 10,800 110,500
2021/06/15 10,800 11,020 10,770 10,930 94,600
2021/06/14 10,740 10,810 10,620 10,730 92,300
2021/06/11 10,590 10,610 10,450 10,570 98,000
2021/06/10 10,390 10,610 10,360 10,560 139,300
2021/06/09 10,450 10,560 10,430 10,430 58,600
2021/06/08 10,550 10,560 10,430 10,440 66,300
2021/06/07 10,470 10,590 10,420 10,470 58,600
2021/06/04 10,300 10,480 10,300 10,440 80,900
2021/06/03 10,430 10,670 10,390 10,420 115,800
2021/06/02 10,550 10,600 10,320 10,380 161,100
2021/06/01 10,710 10,810 10,600 10,660 62,300
2021/05/31 10,990 11,010 10,610 10,660 92,700
2021/05/28 10,880 10,980 10,840 10,940 81,100
2021/05/27 10,640 10,810 10,640 10,790 240,600
2021/05/26 10,680 10,750 10,590 10,630 99,000
2021/05/25 11,060 11,140 10,790 10,830 101,500
2021/05/24 10,820 11,030 10,770 10,950 73,500
2021/05/21 10,790 10,960 10,760 10,870 82,600
2021/05/20 10,970 10,980 10,820 10,830 102,600
2021/05/19 11,050 11,130 10,860 10,920 117,700
2021/05/18 10,830 11,140 10,820 10,950 163,500
2021/05/17 10,930 10,940 10,640 10,640 84,500
2021/05/14 10,730 10,940 10,730 10,800 145,100
2021/05/13 10,700 10,780 10,260 10,570 189,000
2021/05/12 11,030 11,100 10,360 10,510 232,400
2021/05/11 11,250 11,280 10,970 11,010 106,100
2021/05/10 11,350 11,420 11,250 11,250 76,800
2021/05/07 11,410 11,530 11,330 11,450 81,400
2021/05/06 11,760 11,760 11,310 11,430 205,600
2021/04/30 11,310 11,310 10,970 10,980 137,800
2021/04/28 11,200 11,280 11,160 11,160 75,100
2021/04/27 11,180 11,240 11,060 11,160 89,300
2021/04/26 11,300 11,370 11,230 11,310 74,100
2021/04/23 11,320 11,370 11,230 11,320 120,600
2021/04/22 11,300 11,400 11,300 11,380 65,400
2021/04/21 11,320 11,340 11,150 11,230 68,000
2021/04/20 11,570 11,580 11,470 11,530 76,700
2021/04/19 11,650 11,830 11,650 11,730 80,600
2021/04/16 11,590 11,690 11,580 11,620 84,500
2021/04/15 11,550 11,730 11,550 11,570 66,900
2021/04/14 11,810 11,900 11,600 11,620 105,800
2021/04/13 11,610 11,860 11,600 11,720 143,300
2021/04/12 11,680 11,920 11,610 11,880 151,100
2021/04/09 12,000 12,040 11,870 11,900 132,100
2021/04/08 12,150 12,240 11,930 12,000 111,200
2021/04/07 12,000 12,220 11,960 12,090 128,700
2021/04/06 12,300 12,330 11,960 12,030 135,500
2021/04/05 12,210 12,270 12,110 12,200 94,200
2021/04/02 12,550 12,550 12,240 12,300 62,800
2021/04/01 12,530 12,590 12,360 12,440 106,700
2021/03/31 12,500 12,690 12,350 12,390 112,600
2021/03/30 12,700 12,700 12,340 12,460 82,900
2021/03/29 12,670 12,770 12,600 12,740 146,000
2021/03/26 12,420 12,640 12,370 12,540 145,800
2021/03/25 12,180 12,410 12,130 12,370 122,400
2021/03/24 12,240 12,290 12,050 12,160 175,100
2021/03/23 12,220 12,350 12,170 12,230 61,600
2021/03/22 12,290 12,310 12,180 12,220 129,700
2021/03/19 12,110 12,320 12,080 12,320 162,000
2021/03/18 12,000 12,140 11,900 12,110 114,000
2021/03/17 11,750 11,980 11,730 11,930 76,600
2021/03/16 11,760 11,830 11,640 11,770 76,200
2021/03/15 11,870 11,870 11,590 11,800 88,900
2021/03/12 11,680 11,770 11,510 11,770 156,900
2021/03/11 11,290 11,610 11,240 11,590 193,600
2021/03/10 11,230 11,230 10,910 11,120 139,500
2021/03/09 11,220 11,220 10,960 11,130 129,800
2021/03/08 11,280 11,320 11,070 11,130 105,500
2021/03/05 10,990 11,170 10,770 11,160 144,300
2021/03/04 10,860 11,020 10,810 10,920 75,800
2021/03/03 11,040 11,130 10,910 11,010 134,800
2021/03/02 11,170 11,170 10,850 10,980 146,500
2021/03/01 10,950 11,050 10,860 10,970 66,600
2021/02/26 10,850 10,880 10,750 10,780 145,200
2021/02/25 10,960 11,130 10,890 10,940 116,200
2021/02/24 11,270 11,270 10,760 10,790 177,600
2021/02/22 11,570 11,660 11,450 11,460 128,400
2021/02/19 11,300 11,380 11,090 11,270 121,800
2021/02/18 11,380 11,520 11,290 11,490 176,100
2021/02/17 11,320 11,350 11,240 11,300 105,700
2021/02/16 11,920 11,920 11,460 11,510 113,200
2021/02/15 12,150 12,220 11,800 11,950 174,100
2021/02/12 11,700 12,150 11,620 12,120 346,900
2021/02/10 11,090 11,300 11,020 11,160 133,600
2021/02/09 10,990 11,160 10,930 11,120 275,800
2021/02/08 11,140 11,260 11,010 11,110 148,100
2021/02/05 11,470 11,470 11,160 11,170 167,500
2021/02/04 11,730 11,780 11,420 11,420 104,500
2021/02/03 11,530 11,800 11,530 11,700 109,600
2021/02/02 11,500 11,580 11,350 11,510 107,600
2021/02/01 11,070 11,470 11,070 11,430 177,700
2021/01/29 11,040 11,190 10,940 10,940 111,500
2021/01/28 11,060 11,140 10,920 10,990 143,100
2021/01/27 11,120 11,180 10,980 11,130 96,800
2021/01/26 11,110 11,140 11,020 11,020 112,700
2021/01/25 11,410 11,440 11,160 11,250 82,300
2021/01/22 11,120 11,280 10,950 11,240 150,200
2021/01/21 11,420 11,470 11,290 11,370 150,500
2021/01/20 11,570 11,620 11,240 11,290 92,700
2021/01/19 11,550 11,610 11,450 11,490 149,200
2021/01/18 11,620 11,780 11,510 11,550 83,300
2021/01/15 11,770 11,770 11,570 11,600 92,000
2021/01/14 11,850 11,920 11,750 11,850 128,700
2021/01/13 11,770 11,960 11,760 11,900 109,900
2021/01/12 11,800 11,890 11,710 11,870 104,000
2021/01/08 11,740 12,030 11,650 12,010 92,500
2021/01/07 11,950 12,010 11,850 11,860 124,900
2021/01/06 11,910 11,930 11,660 11,700 53,500
2021/01/05 11,850 12,010 11,780 11,950 97,900
2021/01/04 11,860 11,890 11,710 11,830 86,900

このページの先頭へ