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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,734 | 3,768 | 3,734 | 3,751 | 349,600 |
| 2026/03/26 | 3,738 | 3,753 | 3,693 | 3,725 | 281,900 |
| 2026/03/25 | 3,760 | 3,766 | 3,731 | 3,746 | 235,600 |
| 2026/03/24 | 3,687 | 3,708 | 3,658 | 3,702 | 246,300 |
| 2026/03/23 | 3,631 | 3,662 | 3,601 | 3,634 | 293,800 |
| 2026/03/19 | 3,761 | 3,787 | 3,656 | 3,671 | 580,900 |
| 2026/03/18 | 3,753 | 3,828 | 3,745 | 3,825 | 204,000 |
| 2026/03/17 | 3,761 | 3,787 | 3,743 | 3,763 | 283,500 |
| 2026/03/16 | 3,821 | 3,830 | 3,743 | 3,756 | 217,700 |
| 2026/03/13 | 3,781 | 3,839 | 3,770 | 3,823 | 254,700 |
| 2026/03/12 | 3,847 | 3,866 | 3,783 | 3,812 | 331,700 |
| 2026/03/11 | 3,874 | 3,922 | 3,855 | 3,863 | 249,400 |
| 2026/03/10 | 3,866 | 3,897 | 3,834 | 3,836 | 395,200 |
| 2026/03/09 | 3,730 | 3,834 | 3,728 | 3,813 | 339,400 |
| 2026/03/06 | 3,880 | 3,948 | 3,860 | 3,927 | 299,400 |
| 2026/03/05 | 4,060 | 4,073 | 3,950 | 3,950 | 267,200 |
| 2026/03/04 | 4,006 | 4,037 | 3,888 | 3,960 | 351,200 |
| 2026/03/03 | 4,053 | 4,108 | 4,032 | 4,061 | 511,300 |
| 2026/03/02 | 4,120 | 4,195 | 4,093 | 4,161 | 580,000 |
| 2026/02/27 | 4,031 | 4,087 | 4,010 | 4,073 | 355,200 |
| 2026/02/26 | 4,011 | 4,048 | 4,000 | 4,010 | 278,300 |
| 2026/02/25 | 4,076 | 4,081 | 3,981 | 4,011 | 327,900 |
| 2026/02/24 | 4,030 | 4,115 | 3,998 | 4,060 | 285,300 |
| 2026/02/20 | 4,020 | 4,064 | 4,003 | 4,037 | 327,100 |
| 2026/02/19 | 4,044 | 4,050 | 3,989 | 4,041 | 349,400 |
| 2026/02/18 | 4,050 | 4,117 | 4,041 | 4,063 | 459,000 |
| 2026/02/17 | 4,000 | 4,039 | 3,966 | 4,013 | 439,800 |
| 2026/02/16 | 4,043 | 4,062 | 3,967 | 4,002 | 577,400 |
| 2026/02/13 | 4,172 | 4,226 | 4,021 | 4,021 | 909,000 |
| 2026/02/12 | 4,311 | 4,456 | 4,132 | 4,227 | 909,500 |
| 2026/02/10 | 4,322 | 4,343 | 4,289 | 4,310 | 355,300 |
| 2026/02/09 | 4,297 | 4,318 | 4,263 | 4,305 | 394,200 |
| 2026/02/06 | 4,179 | 4,253 | 4,178 | 4,242 | 258,600 |
| 2026/02/05 | 4,198 | 4,258 | 4,173 | 4,225 | 339,100 |
| 2026/02/04 | 4,151 | 4,194 | 4,115 | 4,187 | 360,700 |
| 2026/02/03 | 4,102 | 4,180 | 4,089 | 4,151 | 362,800 |
| 2026/02/02 | 4,149 | 4,167 | 4,082 | 4,102 | 374,800 |
| 2026/01/30 | 4,031 | 4,083 | 4,009 | 4,059 | 391,700 |
| 2026/01/29 | 3,986 | 4,003 | 3,946 | 4,003 | 555,500 |
| 2026/01/28 | 4,067 | 4,082 | 4,003 | 4,015 | 382,500 |
| 2026/01/27 | 4,035 | 4,089 | 4,027 | 4,067 | 269,000 |
| 2026/01/26 | 4,076 | 4,097 | 4,050 | 4,079 | 257,400 |
| 2026/01/23 | 4,120 | 4,149 | 4,096 | 4,117 | 327,500 |
| 2026/01/22 | 4,061 | 4,101 | 4,046 | 4,100 | 346,300 |
| 2026/01/21 | 4,025 | 4,047 | 4,000 | 4,047 | 273,100 |
| 2026/01/20 | 4,051 | 4,096 | 4,045 | 4,066 | 209,200 |
| 2026/01/19 | 4,090 | 4,124 | 4,081 | 4,099 | 235,500 |
| 2026/01/16 | 4,082 | 4,108 | 4,055 | 4,108 | 217,100 |
| 2026/01/15 | 4,051 | 4,125 | 4,051 | 4,085 | 346,000 |
| 2026/01/14 | 4,069 | 4,146 | 4,068 | 4,121 | 307,200 |
| 2026/01/13 | 4,100 | 4,100 | 4,032 | 4,059 | 224,500 |
| 2026/01/09 | 4,047 | 4,074 | 4,004 | 4,060 | 291,700 |
| 2026/01/08 | 3,993 | 4,028 | 3,990 | 4,005 | 312,700 |
| 2026/01/07 | 3,995 | 4,072 | 3,980 | 4,044 | 308,900 |
| 2026/01/06 | 4,003 | 4,038 | 3,999 | 4,033 | 276,300 |
| 2026/01/05 | 3,983 | 4,025 | 3,960 | 3,995 | 203,900 |