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 |
|---|---|---|---|---|---|
| 2024/04/30 | 3,421 | 3,437 | 3,378 | 3,425 | 378,800 |
| 2024/04/26 | 3,283 | 3,376 | 3,270 | 3,363 | 476,100 |
| 2024/04/25 | 3,310 | 3,316 | 3,285 | 3,298 | 493,400 |
| 2024/04/24 | 3,319 | 3,343 | 3,311 | 3,330 | 637,500 |
| 2024/04/23 | 3,295 | 3,320 | 3,287 | 3,317 | 380,000 |
| 2024/04/22 | 3,328 | 3,336 | 3,296 | 3,328 | 444,700 |
| 2024/04/19 | 3,334 | 3,336 | 3,277 | 3,300 | 585,500 |
| 2024/04/18 | 3,340 | 3,387 | 3,332 | 3,350 | 475,000 |
| 2024/04/17 | 3,340 | 3,340 | 3,300 | 3,308 | 257,500 |
| 2024/04/16 | 3,359 | 3,377 | 3,334 | 3,372 | 224,800 |
| 2024/04/15 | 3,362 | 3,422 | 3,355 | 3,404 | 354,100 |
| 2024/04/12 | 3,366 | 3,387 | 3,361 | 3,383 | 257,600 |
| 2024/04/11 | 3,311 | 3,357 | 3,298 | 3,354 | 390,300 |
| 2024/04/10 | 3,401 | 3,409 | 3,346 | 3,381 | 286,400 |
| 2024/04/09 | 3,386 | 3,416 | 3,372 | 3,414 | 326,800 |
| 2024/04/08 | 3,365 | 3,391 | 3,351 | 3,383 | 225,700 |
| 2024/04/05 | 3,325 | 3,381 | 3,312 | 3,365 | 362,200 |
| 2024/04/04 | 3,341 | 3,368 | 3,319 | 3,327 | 510,600 |
| 2024/04/03 | 3,378 | 3,378 | 3,327 | 3,331 | 321,500 |
| 2024/04/02 | 3,403 | 3,407 | 3,337 | 3,379 | 408,200 |
| 2024/04/01 | 3,484 | 3,496 | 3,433 | 3,449 | 281,700 |
| 2024/03/29 | 3,475 | 3,496 | 3,458 | 3,484 | 163,600 |
| 2024/03/28 | 3,456 | 3,482 | 3,435 | 3,465 | 214,200 |
| 2024/03/27 | 3,487 | 3,512 | 3,474 | 3,504 | 249,300 |
| 2024/03/26 | 3,475 | 3,482 | 3,439 | 3,465 | 195,400 |
| 2024/03/25 | 3,529 | 3,535 | 3,477 | 3,482 | 273,300 |
| 2024/03/22 | 3,522 | 3,540 | 3,506 | 3,540 | 300,400 |
| 2024/03/21 | 3,499 | 3,576 | 3,480 | 3,559 | 495,200 |
| 2024/03/19 | 3,473 | 3,481 | 3,427 | 3,466 | 175,200 |
| 2024/03/18 | 3,417 | 3,483 | 3,409 | 3,473 | 289,900 |
| 2024/03/15 | 3,422 | 3,442 | 3,395 | 3,410 | 437,100 |
| 2024/03/14 | 3,399 | 3,430 | 3,381 | 3,422 | 347,900 |
| 2024/03/13 | 3,401 | 3,415 | 3,355 | 3,361 | 302,800 |
| 2024/03/12 | 3,369 | 3,416 | 3,351 | 3,416 | 236,300 |
| 2024/03/11 | 3,406 | 3,441 | 3,356 | 3,402 | 363,100 |
| 2024/03/08 | 3,395 | 3,482 | 3,395 | 3,465 | 381,700 |
| 2024/03/07 | 3,485 | 3,486 | 3,439 | 3,453 | 233,200 |
| 2024/03/06 | 3,440 | 3,494 | 3,431 | 3,485 | 291,200 |
| 2024/03/05 | 3,475 | 3,490 | 3,457 | 3,457 | 260,200 |
| 2024/03/04 | 3,500 | 3,517 | 3,467 | 3,475 | 237,700 |
| 2024/03/01 | 3,516 | 3,544 | 3,498 | 3,511 | 282,800 |
| 2024/02/29 | 3,501 | 3,501 | 3,413 | 3,489 | 561,600 |
| 2024/02/28 | 3,516 | 3,522 | 3,485 | 3,494 | 232,600 |
| 2024/02/27 | 3,496 | 3,540 | 3,464 | 3,516 | 368,500 |
| 2024/02/26 | 3,541 | 3,543 | 3,466 | 3,473 | 493,800 |
| 2024/02/22 | 3,592 | 3,596 | 3,530 | 3,552 | 296,600 |
| 2024/02/21 | 3,534 | 3,575 | 3,506 | 3,561 | 345,100 |
| 2024/02/20 | 3,488 | 3,558 | 3,476 | 3,534 | 525,300 |
| 2024/02/19 | 3,499 | 3,530 | 3,470 | 3,527 | 233,800 |
| 2024/02/16 | 3,436 | 3,501 | 3,405 | 3,500 | 399,100 |
| 2024/02/15 | 3,497 | 3,515 | 3,421 | 3,468 | 427,100 |
| 2024/02/14 | 3,562 | 3,571 | 3,459 | 3,496 | 366,300 |
| 2024/02/13 | 3,539 | 3,562 | 3,497 | 3,556 | 470,100 |
| 2024/02/09 | 3,737 | 3,786 | 3,474 | 3,531 | 1,585,200 |
| 2024/02/08 | 3,247 | 3,342 | 3,234 | 3,287 | 441,900 |
| 2024/02/07 | 3,249 | 3,256 | 3,225 | 3,249 | 330,000 |
| 2024/02/06 | 3,302 | 3,313 | 3,256 | 3,261 | 324,800 |
| 2024/02/05 | 3,297 | 3,354 | 3,290 | 3,336 | 315,500 |
| 2024/02/02 | 3,292 | 3,329 | 3,289 | 3,297 | 262,500 |
| 2024/02/01 | 3,340 | 3,349 | 3,266 | 3,269 | 502,900 |
| 2024/01/31 | 3,338 | 3,359 | 3,324 | 3,358 | 336,500 |
| 2024/01/30 | 3,396 | 3,408 | 3,342 | 3,365 | 619,100 |
| 2024/01/29 | 3,379 | 3,386 | 3,351 | 3,382 | 226,000 |
| 2024/01/26 | 3,383 | 3,412 | 3,356 | 3,363 | 323,800 |
| 2024/01/25 | 3,380 | 3,405 | 3,376 | 3,398 | 262,100 |
| 2024/01/24 | 3,389 | 3,409 | 3,359 | 3,390 | 419,600 |
| 2024/01/23 | 3,359 | 3,450 | 3,355 | 3,444 | 771,700 |
| 2024/01/22 | 3,354 | 3,356 | 3,326 | 3,339 | 374,800 |
| 2024/01/19 | 3,332 | 3,336 | 3,308 | 3,311 | 253,000 |
| 2024/01/18 | 3,280 | 3,313 | 3,267 | 3,297 | 405,700 |
| 2024/01/17 | 3,321 | 3,350 | 3,288 | 3,289 | 443,300 |
| 2024/01/16 | 3,390 | 3,410 | 3,332 | 3,334 | 386,700 |
| 2024/01/15 | 3,367 | 3,388 | 3,344 | 3,388 | 450,200 |
| 2024/01/12 | 3,386 | 3,398 | 3,362 | 3,395 | 520,200 |
| 2024/01/11 | 3,410 | 3,415 | 3,310 | 3,345 | 990,300 |
| 2024/01/10 | 3,400 | 3,416 | 3,375 | 3,402 | 773,100 |
| 2024/01/09 | 3,342 | 3,421 | 3,338 | 3,411 | 771,000 |
| 2024/01/05 | 3,308 | 3,308 | 3,265 | 3,280 | 516,100 |
| 2024/01/04 | 3,268 | 3,313 | 3,236 | 3,313 | 451,500 |