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
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
2023/06/23 3,066 3,072 3,000 3,019 378,800
2023/06/22 3,057 3,085 3,053 3,064 485,400
2023/06/21 3,015 3,062 3,014 3,042 621,400
2023/06/20 2,971 3,026 2,957 3,026 793,900
2023/06/19 3,009 3,012 2,967 2,980 538,800
2023/06/16 2,971 3,009 2,960 3,009 815,100
2023/06/15 3,019 3,023 2,972 2,972 892,500
2023/06/14 3,005 3,020 2,987 3,017 472,400
2023/06/13 3,020 3,034 2,995 3,004 477,600
2023/06/12 3,002 3,010 2,989 3,002 517,200
2023/06/09 3,012 3,028 2,990 3,001 864,900
2023/06/08 3,042 3,046 3,012 3,018 496,100
2023/06/07 3,068 3,079 3,011 3,021 652,900
2023/06/06 3,037 3,069 3,033 3,061 520,500
2023/06/05 3,026 3,055 3,016 3,048 736,700
2023/06/02 2,892 2,972 2,883 2,967 865,700
2023/06/01 2,951 2,968 2,930 2,942 589,200
2023/05/31 2,977 2,980 2,939 2,961 1,249,500
2023/05/30 2,965 3,010 2,948 2,993 689,200
2023/05/29 3,030 3,045 3,000 3,015 500,800
2023/05/26 3,100 3,105 2,996 2,998 867,400
2023/05/25 3,150 3,155 3,115 3,130 454,500
2023/05/24 3,175 3,200 3,155 3,180 413,400
2023/05/23 3,230 3,245 3,190 3,200 509,600
2023/05/22 3,240 3,250 3,200 3,240 396,800
2023/05/19 3,275 3,285 3,235 3,270 428,500
2023/05/18 3,350 3,355 3,270 3,280 494,000
2023/05/17 3,400 3,435 3,340 3,345 425,800
2023/05/16 3,370 3,430 3,360 3,425 621,800
2023/05/15 3,300 3,345 3,295 3,340 357,300
2023/05/12 3,280 3,340 3,260 3,270 550,400
2023/05/11 3,245 3,315 3,240 3,300 510,100
2023/05/10 3,320 3,360 3,235 3,270 916,400
2023/05/09 3,285 3,310 3,275 3,300 311,900
2023/05/08 3,290 3,320 3,275 3,285 373,500
2023/05/02 3,305 3,305 3,255 3,290 262,700
2023/05/01 3,300 3,330 3,285 3,330 318,400
2023/04/28 3,235 3,290 3,230 3,280 306,000
2023/04/27 3,195 3,200 3,175 3,190 272,700
2023/04/26 3,215 3,225 3,190 3,195 314,100
2023/04/25 3,275 3,290 3,240 3,245 283,700
2023/04/24 3,270 3,290 3,240 3,250 248,900
2023/04/21 3,275 3,295 3,255 3,270 178,500
2023/04/20 3,270 3,280 3,255 3,275 194,200
2023/04/19 3,250 3,270 3,240 3,270 277,800
2023/04/18 3,290 3,315 3,265 3,280 263,900
2023/04/17 3,270 3,275 3,235 3,270 234,200
2023/04/14 3,265 3,285 3,255 3,275 223,500
2023/04/13 3,255 3,305 3,245 3,265 321,800
2023/04/12 3,215 3,260 3,215 3,245 149,100
2023/04/11 3,235 3,250 3,200 3,210 170,800
2023/04/10 3,210 3,225 3,195 3,195 170,500
2023/04/07 3,170 3,220 3,170 3,200 187,500
2023/04/06 3,175 3,190 3,150 3,185 277,300
2023/04/05 3,245 3,250 3,190 3,210 265,900
2023/04/04 3,235 3,275 3,225 3,270 285,700
2023/04/03 3,275 3,275 3,230 3,235 237,100
2023/03/31 3,200 3,250 3,195 3,235 326,300
2023/03/30 3,235 3,235 3,170 3,195 233,000
2023/03/30 1 -> 3.00 分割
2023/03/29 9,630 9,740 9,550 9,740 145,900
2023/03/28 9,620 9,620 9,510 9,560 72,900
2023/03/27 9,640 9,650 9,520 9,520 84,400
2023/03/24 9,690 9,710 9,610 9,620 92,800
2023/03/23 9,650 9,750 9,580 9,740 78,000
2023/03/22 9,730 9,750 9,690 9,720 95,600
2023/03/20 9,710 9,800 9,610 9,610 154,700
2023/03/17 9,750 9,750 9,650 9,700 119,400
2023/03/16 9,600 9,710 9,560 9,640 146,500
2023/03/15 9,540 9,670 9,510 9,650 114,300
2023/03/14 9,500 9,500 9,330 9,430 206,300
2023/03/13 9,560 9,580 9,460 9,560 103,200
2023/03/10 9,630 9,720 9,610 9,630 110,300
2023/03/09 9,750 9,840 9,750 9,780 100,900
2023/03/08 9,700 9,790 9,700 9,720 60,900
2023/03/07 9,620 9,770 9,600 9,750 96,200
2023/03/06 9,630 9,700 9,610 9,660 76,400
2023/03/03 9,650 9,680 9,600 9,620 116,900
2023/03/02 9,580 9,630 9,560 9,580 67,600
2023/03/01 9,560 9,620 9,540 9,570 84,500
2023/02/28 9,510 9,610 9,470 9,550 114,600
2023/02/27 9,440 9,540 9,420 9,500 127,700
2023/02/24 9,580 9,590 9,520 9,550 87,300
2023/02/22 9,620 9,680 9,510 9,510 158,900
2023/02/21 9,710 9,780 9,660 9,770 46,300
2023/02/20 9,770 9,790 9,680 9,690 72,600
2023/02/17 9,660 9,820 9,640 9,720 143,200
2023/02/16 9,640 9,740 9,620 9,710 109,800
2023/02/15 9,720 9,760 9,580 9,600 150,600
2023/02/14 9,690 9,760 9,660 9,740 170,300
2023/02/13 9,780 9,830 9,590 9,630 128,000
2023/02/10 9,810 9,890 9,720 9,840 208,000
2023/02/09 10,370 10,490 9,890 9,890 410,000
2023/02/08 9,860 9,950 9,810 9,870 79,900
2023/02/07 9,930 9,930 9,850 9,880 70,700
2023/02/06 10,000 10,010 9,860 9,920 77,000
2023/02/03 9,970 9,970 9,840 9,930 75,800
2023/02/02 10,000 10,010 9,940 9,990 134,500
2023/02/01 10,310 10,320 9,950 9,990 128,500
2023/01/31 10,060 10,250 10,060 10,220 151,900
2023/01/30 10,000 10,020 9,920 10,020 125,200
2023/01/27 9,990 10,100 9,970 9,970 157,800
2023/01/26 9,900 10,020 9,880 9,990 162,700
2023/01/25 9,920 10,010 9,890 9,970 122,600
2023/01/24 9,980 10,030 9,940 10,000 113,800
2023/01/23 9,810 9,880 9,780 9,850 82,600
2023/01/20 9,700 9,740 9,670 9,720 86,100
2023/01/19 9,730 9,750 9,680 9,690 102,500
2023/01/18 9,560 9,700 9,510 9,640 125,800
2023/01/17 9,570 9,670 9,570 9,590 55,100
2023/01/16 9,560 9,620 9,500 9,550 66,300
2023/01/13 9,590 9,690 9,580 9,640 73,600
2023/01/12 9,700 9,740 9,600 9,700 118,700
2023/01/11 9,650 9,680 9,560 9,600 140,900
2023/01/10 9,740 9,840 9,470 9,600 308,800
2023/01/06 9,750 9,790 9,710 9,790 99,100
2023/01/05 9,600 9,690 9,560 9,680 94,500
2023/01/04 9,830 9,830 9,640 9,640 67,900

このページの先頭へ