5947 リンナイ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,630 | 3,694 | 3,629 | 3,677 | 270,300 | 3,677 |
| 2024-07-25 | 3,666 | 3,680 | 3,607 | 3,615 | 276,300 | 3,615 |
| 2024-07-24 | 3,725 | 3,734 | 3,644 | 3,681 | 242,400 | 3,681 |
| 2024-07-23 | 3,712 | 3,755 | 3,712 | 3,746 | 322,700 | 3,746 |
| 2024-07-22 | 3,729 | 3,764 | 3,725 | 3,731 | 329,400 | 3,731 |
| 2024-07-19 | 3,690 | 3,728 | 3,685 | 3,728 | 233,000 | 3,728 |
| 2024-07-18 | 3,669 | 3,737 | 3,666 | 3,690 | 289,700 | 3,690 |
| 2024-07-17 | 3,715 | 3,729 | 3,697 | 3,702 | 165,300 | 3,702 |
| 2024-07-16 | 3,754 | 3,768 | 3,687 | 3,689 | 230,700 | 3,689 |
| 2024-07-12 | 3,664 | 3,757 | 3,653 | 3,722 | 355,200 | 3,722 |
| 2024-07-11 | 3,697 | 3,724 | 3,671 | 3,703 | 314,300 | 3,703 |
| 2024-07-10 | 3,638 | 3,660 | 3,612 | 3,654 | 239,000 | 3,654 |
| 2024-07-09 | 3,646 | 3,661 | 3,591 | 3,638 | 291,600 | 3,638 |
| 2024-07-08 | 3,588 | 3,646 | 3,569 | 3,636 | 332,700 | 3,636 |
| 2024-07-05 | 3,578 | 3,595 | 3,566 | 3,574 | 249,800 | 3,574 |
| 2024-07-04 | 3,589 | 3,608 | 3,573 | 3,603 | 317,400 | 3,603 |
| 2024-07-03 | 3,548 | 3,585 | 3,517 | 3,585 | 650,300 | 3,585 |
| 2024-07-02 | 3,623 | 3,640 | 3,559 | 3,580 | 451,200 | 3,580 |
| 2024-07-01 | 3,685 | 3,705 | 3,655 | 3,664 | 271,300 | 3,664 |
| 2024-06-28 | 3,678 | 3,726 | 3,656 | 3,660 | 407,700 | 3,660 |
| 2024-06-27 | 3,656 | 3,672 | 3,616 | 3,669 | 488,200 | 3,669 |
| 2024-06-26 | 3,742 | 3,748 | 3,685 | 3,697 | 329,800 | 3,697 |
| 2024-06-25 | 3,766 | 3,772 | 3,737 | 3,745 | 231,700 | 3,745 |
| 2024-06-24 | 3,750 | 3,759 | 3,729 | 3,748 | 231,600 | 3,748 |
| 2024-06-21 | 3,746 | 3,775 | 3,738 | 3,746 | 334,400 | 3,746 |
| 2024-06-20 | 3,715 | 3,757 | 3,712 | 3,746 | 237,100 | 3,746 |
| 2024-06-19 | 3,710 | 3,737 | 3,706 | 3,722 | 209,200 | 3,722 |
| 2024-06-18 | 3,717 | 3,731 | 3,698 | 3,708 | 226,900 | 3,708 |
| 2024-06-17 | 3,740 | 3,761 | 3,717 | 3,725 | 264,500 | 3,725 |
| 2024-06-14 | 3,684 | 3,774 | 3,684 | 3,747 | 431,600 | 3,747 |
| 2024-06-13 | 3,708 | 3,708 | 3,654 | 3,684 | 424,700 | 3,684 |
| 2024-06-12 | 3,796 | 3,833 | 3,698 | 3,703 | 265,900 | 3,703 |
| 2024-06-11 | 3,699 | 3,752 | 3,699 | 3,726 | 377,300 | 3,726 |
| 2024-06-10 | 3,707 | 3,722 | 3,685 | 3,703 | 388,500 | 3,703 |
| 2024-06-07 | 3,704 | 3,748 | 3,699 | 3,738 | 234,400 | 3,738 |
| 2024-06-06 | 3,784 | 3,784 | 3,713 | 3,716 | 347,400 | 3,716 |
| 2024-06-05 | 3,675 | 3,699 | 3,655 | 3,674 | 427,500 | 3,674 |
| 2024-06-04 | 3,755 | 3,755 | 3,696 | 3,709 | 384,000 | 3,709 |
| 2024-06-03 | 3,787 | 3,812 | 3,777 | 3,797 | 286,400 | 3,797 |
| 2024-05-31 | 3,757 | 3,798 | 3,749 | 3,769 | 537,700 | 3,769 |
| 2024-05-30 | 3,695 | 3,771 | 3,691 | 3,757 | 279,200 | 3,757 |
| 2024-05-29 | 3,713 | 3,728 | 3,698 | 3,713 | 294,500 | 3,713 |
| 2024-05-28 | 3,748 | 3,751 | 3,698 | 3,729 | 297,700 | 3,729 |
| 2024-05-27 | 3,768 | 3,771 | 3,738 | 3,748 | 336,200 | 3,748 |
| 2024-05-24 | 3,755 | 3,791 | 3,751 | 3,776 | 229,900 | 3,776 |
| 2024-05-23 | 3,795 | 3,822 | 3,781 | 3,807 | 240,900 | 3,807 |
| 2024-05-22 | 3,825 | 3,858 | 3,814 | 3,814 | 268,500 | 3,814 |
| 2024-05-21 | 3,868 | 3,895 | 3,850 | 3,850 | 276,200 | 3,850 |
| 2024-05-20 | 3,877 | 3,906 | 3,854 | 3,859 | 290,700 | 3,859 |
| 2024-05-17 | 3,825 | 3,910 | 3,813 | 3,892 | 454,800 | 3,892 |
| 2024-05-16 | 3,730 | 3,839 | 3,714 | 3,827 | 650,400 | 3,827 |
| 2024-05-15 | 3,794 | 3,801 | 3,670 | 3,714 | 655,100 | 3,714 |
| 2024-05-14 | 3,800 | 3,857 | 3,794 | 3,810 | 342,800 | 3,810 |
| 2024-05-13 | 3,821 | 3,855 | 3,791 | 3,800 | 443,700 | 3,800 |
| 2024-05-10 | 3,750 | 3,837 | 3,744 | 3,822 | 1,212,300 | 3,822 |
| 2024-05-09 | 3,413 | 3,827 | 3,345 | 3,728 | 2,682,300 | 3,728 |
| 2024-05-08 | 3,374 | 3,426 | 3,373 | 3,413 | 352,400 | 3,413 |
| 2024-05-07 | 3,388 | 3,418 | 3,359 | 3,399 | 286,300 | 3,399 |
| 2024-05-02 | 3,431 | 3,440 | 3,365 | 3,380 | 202,300 | 3,380 |
| 2024-05-01 | 3,403 | 3,412 | 3,370 | 3,409 | 232,400 | 3,409 |
| 2024-04-30 | 3,421 | 3,437 | 3,378 | 3,425 | 378,800 | 3,425 |
| 2024-04-26 | 3,283 | 3,376 | 3,270 | 3,363 | 476,100 | 3,363 |
| 2024-04-25 | 3,310 | 3,316 | 3,285 | 3,298 | 493,400 | 3,298 |
| 2024-04-24 | 3,319 | 3,343 | 3,311 | 3,330 | 637,500 | 3,330 |
| 2024-04-23 | 3,295 | 3,320 | 3,287 | 3,317 | 380,000 | 3,317 |
| 2024-04-22 | 3,328 | 3,336 | 3,296 | 3,328 | 444,700 | 3,328 |
| 2024-04-19 | 3,334 | 3,336 | 3,277 | 3,300 | 585,500 | 3,300 |
| 2024-04-18 | 3,340 | 3,387 | 3,332 | 3,350 | 475,000 | 3,350 |
| 2024-04-17 | 3,340 | 3,340 | 3,300 | 3,308 | 257,500 | 3,308 |
| 2024-04-16 | 3,359 | 3,377 | 3,334 | 3,372 | 224,800 | 3,372 |
| 2024-04-15 | 3,362 | 3,422 | 3,355 | 3,404 | 354,100 | 3,404 |
| 2024-04-12 | 3,366 | 3,387 | 3,361 | 3,383 | 257,600 | 3,383 |
| 2024-04-11 | 3,311 | 3,357 | 3,298 | 3,354 | 390,300 | 3,354 |
| 2024-04-10 | 3,401 | 3,409 | 3,346 | 3,381 | 286,400 | 3,381 |
| 2024-04-09 | 3,386 | 3,416 | 3,372 | 3,414 | 326,800 | 3,414 |
| 2024-04-08 | 3,365 | 3,391 | 3,351 | 3,383 | 225,700 | 3,383 |
| 2024-04-05 | 3,325 | 3,381 | 3,312 | 3,365 | 362,200 | 3,365 |
| 2024-04-04 | 3,341 | 3,368 | 3,319 | 3,327 | 510,600 | 3,327 |
| 2024-04-03 | 3,378 | 3,378 | 3,327 | 3,331 | 321,500 | 3,331 |
| 2024-04-02 | 3,403 | 3,407 | 3,337 | 3,379 | 408,200 | 3,379 |
| 2024-04-01 | 3,484 | 3,496 | 3,433 | 3,449 | 281,700 | 3,449 |
| 2024-03-29 | 3,475 | 3,496 | 3,458 | 3,484 | 163,600 | 3,484 |
| 2024-03-28 | 3,456 | 3,482 | 3,435 | 3,465 | 214,200 | 3,465 |
| 2024-03-27 | 3,487 | 3,512 | 3,474 | 3,504 | 249,300 | 3,504 |
| 2024-03-26 | 3,475 | 3,482 | 3,439 | 3,465 | 195,400 | 3,465 |
| 2024-03-25 | 3,529 | 3,535 | 3,477 | 3,482 | 273,300 | 3,482 |
| 2024-03-22 | 3,522 | 3,540 | 3,506 | 3,540 | 300,400 | 3,540 |
| 2024-03-21 | 3,499 | 3,576 | 3,480 | 3,559 | 495,200 | 3,559 |
| 2024-03-19 | 3,473 | 3,481 | 3,427 | 3,466 | 175,200 | 3,466 |
| 2024-03-18 | 3,417 | 3,483 | 3,409 | 3,473 | 289,900 | 3,473 |
| 2024-03-15 | 3,422 | 3,442 | 3,395 | 3,410 | 437,100 | 3,410 |
| 2024-03-14 | 3,399 | 3,430 | 3,381 | 3,422 | 347,900 | 3,422 |
| 2024-03-13 | 3,401 | 3,415 | 3,355 | 3,361 | 302,800 | 3,361 |
| 2024-03-12 | 3,369 | 3,416 | 3,351 | 3,416 | 236,300 | 3,416 |
| 2024-03-11 | 3,406 | 3,441 | 3,356 | 3,402 | 363,100 | 3,402 |
| 2024-03-08 | 3,395 | 3,482 | 3,395 | 3,465 | 381,700 | 3,465 |
| 2024-03-07 | 3,485 | 3,486 | 3,439 | 3,453 | 233,200 | 3,453 |
| 2024-03-06 | 3,440 | 3,494 | 3,431 | 3,485 | 291,200 | 3,485 |
| 2024-03-05 | 3,475 | 3,490 | 3,457 | 3,457 | 260,200 | 3,457 |
| 2024-03-04 | 3,500 | 3,517 | 3,467 | 3,475 | 237,700 | 3,475 |
| 2024-03-01 | 3,516 | 3,544 | 3,498 | 3,511 | 282,800 | 3,511 |
| 2024-02-29 | 3,501 | 3,501 | 3,413 | 3,489 | 561,600 | 3,489 |
| 2024-02-28 | 3,516 | 3,522 | 3,485 | 3,494 | 232,600 | 3,494 |
| 2024-02-27 | 3,496 | 3,540 | 3,464 | 3,516 | 368,500 | 3,516 |
| 2024-02-26 | 3,541 | 3,543 | 3,466 | 3,473 | 493,800 | 3,473 |
| 2024-02-22 | 3,592 | 3,596 | 3,530 | 3,552 | 296,600 | 3,552 |
| 2024-02-21 | 3,534 | 3,575 | 3,506 | 3,561 | 345,100 | 3,561 |
| 2024-02-20 | 3,488 | 3,558 | 3,476 | 3,534 | 525,300 | 3,534 |
| 2024-02-19 | 3,499 | 3,530 | 3,470 | 3,527 | 233,800 | 3,527 |
| 2024-02-16 | 3,436 | 3,501 | 3,405 | 3,500 | 399,100 | 3,500 |
| 2024-02-15 | 3,497 | 3,515 | 3,421 | 3,468 | 427,100 | 3,468 |
| 2024-02-14 | 3,562 | 3,571 | 3,459 | 3,496 | 366,300 | 3,496 |
| 2024-02-13 | 3,539 | 3,562 | 3,497 | 3,556 | 470,100 | 3,556 |
| 2024-02-09 | 3,737 | 3,786 | 3,474 | 3,531 | 1,585,200 | 3,531 |
| 2024-02-08 | 3,247 | 3,342 | 3,234 | 3,287 | 441,900 | 3,287 |
| 2024-02-07 | 3,249 | 3,256 | 3,225 | 3,249 | 330,000 | 3,249 |
| 2024-02-06 | 3,302 | 3,313 | 3,256 | 3,261 | 324,800 | 3,261 |
| 2024-02-05 | 3,297 | 3,354 | 3,290 | 3,336 | 315,500 | 3,336 |
| 2024-02-02 | 3,292 | 3,329 | 3,289 | 3,297 | 262,500 | 3,297 |
| 2024-02-01 | 3,340 | 3,349 | 3,266 | 3,269 | 502,900 | 3,269 |
| 2024-01-31 | 3,338 | 3,359 | 3,324 | 3,358 | 336,500 | 3,358 |
| 2024-01-30 | 3,396 | 3,408 | 3,342 | 3,365 | 619,100 | 3,365 |
| 2024-01-29 | 3,379 | 3,386 | 3,351 | 3,382 | 226,000 | 3,382 |
| 2024-01-26 | 3,383 | 3,412 | 3,356 | 3,363 | 323,800 | 3,363 |
| 2024-01-25 | 3,380 | 3,405 | 3,376 | 3,398 | 262,100 | 3,398 |
| 2024-01-24 | 3,389 | 3,409 | 3,359 | 3,390 | 419,600 | 3,390 |
| 2024-01-23 | 3,359 | 3,450 | 3,355 | 3,444 | 771,700 | 3,444 |
| 2024-01-22 | 3,354 | 3,356 | 3,326 | 3,339 | 374,800 | 3,339 |
| 2024-01-19 | 3,332 | 3,336 | 3,308 | 3,311 | 253,000 | 3,311 |
| 2024-01-18 | 3,280 | 3,313 | 3,267 | 3,297 | 405,700 | 3,297 |
| 2024-01-17 | 3,321 | 3,350 | 3,288 | 3,289 | 443,300 | 3,289 |
| 2024-01-16 | 3,390 | 3,410 | 3,332 | 3,334 | 386,700 | 3,334 |
| 2024-01-15 | 3,367 | 3,388 | 3,344 | 3,388 | 450,200 | 3,388 |
| 2024-01-12 | 3,386 | 3,398 | 3,362 | 3,395 | 520,200 | 3,395 |
| 2024-01-11 | 3,410 | 3,415 | 3,310 | 3,345 | 990,300 | 3,345 |
| 2024-01-10 | 3,400 | 3,416 | 3,375 | 3,402 | 773,100 | 3,402 |
| 2024-01-09 | 3,342 | 3,421 | 3,338 | 3,411 | 771,000 | 3,411 |
| 2024-01-05 | 3,308 | 3,308 | 3,265 | 3,280 | 516,100 | 3,280 |
| 2024-01-04 | 3,268 | 3,313 | 3,236 | 3,313 | 451,500 | 3,313 |
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
