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 |
---|---|---|---|---|---|---|
2025-02-17 | 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