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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
