5947 リンナイ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,351 | 3,354 | 3,265 | 3,290 | 499,600 | 3,290 |
| 2025-04-03 | 3,287 | 3,370 | 3,283 | 3,355 | 332,100 | 3,355 |
| 2025-04-02 | 3,455 | 3,462 | 3,398 | 3,410 | 344,400 | 3,410 |
| 2025-04-01 | 3,465 | 3,480 | 3,441 | 3,450 | 280,700 | 3,450 |
| 2025-03-31 | 3,467 | 3,483 | 3,430 | 3,456 | 446,900 | 3,456 |
| 2025-03-28 | 3,482 | 3,534 | 3,447 | 3,523 | 520,100 | 3,523 |
| 2025-03-27 | 3,565 | 3,586 | 3,535 | 3,586 | 318,300 | 3,586 |
| 2025-03-26 | 3,587 | 3,589 | 3,524 | 3,559 | 486,200 | 3,559 |
| 2025-03-25 | 3,560 | 3,582 | 3,546 | 3,557 | 248,100 | 3,557 |
| 2025-03-24 | 3,574 | 3,584 | 3,545 | 3,568 | 306,800 | 3,568 |
| 2025-03-21 | 3,588 | 3,614 | 3,577 | 3,593 | 369,500 | 3,593 |
| 2025-03-19 | 3,608 | 3,612 | 3,580 | 3,587 | 346,000 | 3,587 |
| 2025-03-18 | 3,575 | 3,600 | 3,546 | 3,600 | 335,900 | 3,600 |
| 2025-03-17 | 3,565 | 3,584 | 3,551 | 3,568 | 277,300 | 3,568 |
| 2025-03-14 | 3,551 | 3,558 | 3,495 | 3,540 | 633,500 | 3,540 |
| 2025-03-13 | 3,563 | 3,563 | 3,506 | 3,530 | 468,700 | 3,530 |
| 2025-03-12 | 3,494 | 3,562 | 3,465 | 3,552 | 721,500 | 3,552 |
| 2025-03-11 | 3,447 | 3,461 | 3,387 | 3,442 | 549,200 | 3,442 |
| 2025-03-10 | 3,522 | 3,522 | 3,450 | 3,473 | 477,900 | 3,473 |
| 2025-03-07 | 3,439 | 3,455 | 3,389 | 3,452 | 421,600 | 3,452 |
| 2025-03-06 | 3,423 | 3,519 | 3,420 | 3,488 | 442,900 | 3,488 |
| 2025-03-05 | 3,385 | 3,454 | 3,368 | 3,447 | 455,700 | 3,447 |
| 2025-03-04 | 3,376 | 3,383 | 3,347 | 3,383 | 335,300 | 3,383 |
| 2025-03-03 | 3,429 | 3,446 | 3,364 | 3,379 | 445,200 | 3,379 |
| 2025-02-28 | 3,420 | 3,464 | 3,381 | 3,428 | 557,000 | 3,428 |
| 2025-02-27 | 3,438 | 3,459 | 3,420 | 3,457 | 442,400 | 3,457 |
| 2025-02-26 | 3,416 | 3,477 | 3,349 | 3,466 | 469,800 | 3,466 |
| 2025-02-25 | 3,400 | 3,408 | 3,367 | 3,384 | 321,300 | 3,384 |
| 2025-02-21 | 3,468 | 3,478 | 3,397 | 3,415 | 539,200 | 3,415 |
| 2025-02-20 | 3,350 | 3,444 | 3,340 | 3,428 | 656,400 | 3,428 |
| 2025-02-19 | 3,290 | 3,333 | 3,282 | 3,330 | 350,200 | 3,330 |
| 2025-02-18 | 3,264 | 3,302 | 3,257 | 3,289 | 364,400 | 3,289 |
| 2025-02-17 | 3,335 | 3,335 | 3,293 | 3,293 | 263,800 | 3,293 |
| 2025-02-14 | 3,379 | 3,400 | 3,312 | 3,312 | 403,700 | 3,312 |
| 2025-02-13 | 3,413 | 3,421 | 3,369 | 3,399 | 656,900 | 3,399 |
| 2025-02-12 | 3,284 | 3,413 | 3,281 | 3,413 | 827,000 | 3,413 |
| 2025-02-10 | 3,404 | 3,418 | 3,383 | 3,406 | 338,000 | 3,406 |
| 2025-02-07 | 3,399 | 3,439 | 3,389 | 3,418 | 331,500 | 3,418 |
| 2025-02-06 | 3,385 | 3,408 | 3,371 | 3,393 | 352,600 | 3,393 |
| 2025-02-05 | 3,399 | 3,430 | 3,378 | 3,384 | 381,100 | 3,384 |
| 2025-02-04 | 3,429 | 3,429 | 3,365 | 3,365 | 249,000 | 3,365 |
| 2025-02-03 | 3,396 | 3,430 | 3,350 | 3,381 | 481,500 | 3,381 |
| 2025-01-31 | 3,455 | 3,464 | 3,413 | 3,427 | 386,800 | 3,427 |
| 2025-01-30 | 3,453 | 3,482 | 3,422 | 3,464 | 457,600 | 3,464 |
| 2025-01-29 | 3,425 | 3,426 | 3,394 | 3,417 | 285,900 | 3,417 |
| 2025-01-28 | 3,425 | 3,446 | 3,409 | 3,425 | 470,800 | 3,425 |
| 2025-01-27 | 3,372 | 3,429 | 3,372 | 3,418 | 419,900 | 3,418 |
| 2025-01-24 | 3,375 | 3,418 | 3,367 | 3,377 | 424,100 | 3,377 |
| 2025-01-23 | 3,352 | 3,369 | 3,338 | 3,352 | 317,700 | 3,352 |
| 2025-01-22 | 3,350 | 3,359 | 3,332 | 3,332 | 307,600 | 3,332 |
| 2025-01-21 | 3,340 | 3,346 | 3,312 | 3,335 | 377,700 | 3,335 |
| 2025-01-20 | 3,300 | 3,315 | 3,293 | 3,308 | 273,600 | 3,308 |
| 2025-01-17 | 3,255 | 3,321 | 3,255 | 3,309 | 393,000 | 3,309 |
| 2025-01-16 | 3,271 | 3,306 | 3,245 | 3,293 | 579,500 | 3,293 |
| 2025-01-15 | 3,192 | 3,214 | 3,184 | 3,201 | 420,500 | 3,201 |
| 2025-01-14 | 3,220 | 3,223 | 3,185 | 3,197 | 360,000 | 3,197 |
| 2025-01-10 | 3,216 | 3,235 | 3,211 | 3,228 | 256,300 | 3,228 |
| 2025-01-09 | 3,242 | 3,283 | 3,227 | 3,255 | 567,100 | 3,255 |
| 2025-01-08 | 3,220 | 3,235 | 3,202 | 3,227 | 428,000 | 3,227 |
| 2025-01-07 | 3,220 | 3,243 | 3,182 | 3,237 | 319,900 | 3,237 |
| 2025-01-06 | 3,238 | 3,239 | 3,189 | 3,205 | 443,300 | 3,205 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1994-09-27]1株→1.1株 [1991-09-25]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.15株