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
2024-07-193,6903,7283,6853,728233,0003,728
2024-07-183,6693,7373,6663,690289,7003,690
2024-07-173,7153,7293,6973,702165,3003,702
2024-07-163,7543,7683,6873,689230,7003,689
2024-07-123,6643,7573,6533,722355,2003,722
2024-07-113,6973,7243,6713,703314,3003,703
2024-07-103,6383,6603,6123,654239,0003,654
2024-07-093,6463,6613,5913,638291,6003,638
2024-07-083,5883,6463,5693,636332,7003,636
2024-07-053,5783,5953,5663,574249,8003,574
2024-07-043,5893,6083,5733,603317,4003,603
2024-07-033,5483,5853,5173,585650,3003,585
2024-07-023,6233,6403,5593,580451,2003,580
2024-07-013,6853,7053,6553,664271,3003,664
2024-06-283,6783,7263,6563,660407,7003,660
2024-06-273,6563,6723,6163,669488,2003,669
2024-06-263,7423,7483,6853,697329,8003,697
2024-06-253,7663,7723,7373,745231,7003,745
2024-06-243,7503,7593,7293,748231,6003,748
2024-06-213,7463,7753,7383,746334,4003,746
2024-06-203,7153,7573,7123,746237,1003,746
2024-06-193,7103,7373,7063,722209,2003,722
2024-06-183,7173,7313,6983,708226,9003,708
2024-06-173,7403,7613,7173,725264,5003,725
2024-06-143,6843,7743,6843,747431,6003,747
2024-06-133,7083,7083,6543,684424,7003,684
2024-06-123,7963,8333,6983,703265,9003,703
2024-06-113,6993,7523,6993,726377,3003,726
2024-06-103,7073,7223,6853,703388,5003,703
2024-06-073,7043,7483,6993,738234,4003,738
2024-06-063,7843,7843,7133,716347,4003,716
2024-06-053,6753,6993,6553,674427,5003,674
2024-06-043,7553,7553,6963,709384,0003,709
2024-06-033,7873,8123,7773,797286,4003,797
2024-05-313,7573,7983,7493,769537,7003,769
2024-05-303,6953,7713,6913,757279,2003,757
2024-05-293,7133,7283,6983,713294,5003,713
2024-05-283,7483,7513,6983,729297,7003,729
2024-05-273,7683,7713,7383,748336,2003,748
2024-05-243,7553,7913,7513,776229,9003,776
2024-05-233,7953,8223,7813,807240,9003,807
2024-05-223,8253,8583,8143,814268,5003,814
2024-05-213,8683,8953,8503,850276,2003,850
2024-05-203,8773,9063,8543,859290,7003,859
2024-05-173,8253,9103,8133,892454,8003,892
2024-05-163,7303,8393,7143,827650,4003,827
2024-05-153,7943,8013,6703,714655,1003,714
2024-05-143,8003,8573,7943,810342,8003,810
2024-05-133,8213,8553,7913,800443,7003,800
2024-05-103,7503,8373,7443,8221,212,3003,822
2024-05-093,4133,8273,3453,7282,682,3003,728
2024-05-083,3743,4263,3733,413352,4003,413
2024-05-073,3883,4183,3593,399286,3003,399
2024-05-023,4313,4403,3653,380202,3003,380
2024-05-013,4033,4123,3703,409232,4003,409
2024-04-303,4213,4373,3783,425378,8003,425
2024-04-263,2833,3763,2703,363476,1003,363
2024-04-253,3103,3163,2853,298493,4003,298
2024-04-243,3193,3433,3113,330637,5003,330
2024-04-233,2953,3203,2873,317380,0003,317
2024-04-223,3283,3363,2963,328444,7003,328
2024-04-193,3343,3363,2773,300585,5003,300
2024-04-183,3403,3873,3323,350475,0003,350
2024-04-173,3403,3403,3003,308257,5003,308
2024-04-163,3593,3773,3343,372224,8003,372
2024-04-153,3623,4223,3553,404354,1003,404
2024-04-123,3663,3873,3613,383257,6003,383
2024-04-113,3113,3573,2983,354390,3003,354
2024-04-103,4013,4093,3463,381286,4003,381
2024-04-093,3863,4163,3723,414326,8003,414
2024-04-083,3653,3913,3513,383225,7003,383
2024-04-053,3253,3813,3123,365362,2003,365
2024-04-043,3413,3683,3193,327510,6003,327
2024-04-033,3783,3783,3273,331321,5003,331
2024-04-023,4033,4073,3373,379408,2003,379
2024-04-013,4843,4963,4333,449281,7003,449
2024-03-293,4753,4963,4583,484163,6003,484
2024-03-283,4563,4823,4353,465214,2003,465
2024-03-273,4873,5123,4743,504249,3003,504
2024-03-263,4753,4823,4393,465195,4003,465
2024-03-253,5293,5353,4773,482273,3003,482
2024-03-223,5223,5403,5063,540300,4003,540
2024-03-213,4993,5763,4803,559495,2003,559
2024-03-193,4733,4813,4273,466175,2003,466
2024-03-183,4173,4833,4093,473289,9003,473
2024-03-153,4223,4423,3953,410437,1003,410
2024-03-143,3993,4303,3813,422347,9003,422
2024-03-133,4013,4153,3553,361302,8003,361
2024-03-123,3693,4163,3513,416236,3003,416
2024-03-113,4063,4413,3563,402363,1003,402
2024-03-083,3953,4823,3953,465381,7003,465
2024-03-073,4853,4863,4393,453233,2003,453
2024-03-063,4403,4943,4313,485291,2003,485
2024-03-053,4753,4903,4573,457260,2003,457
2024-03-043,5003,5173,4673,475237,7003,475
2024-03-013,5163,5443,4983,511282,8003,511
2024-02-293,5013,5013,4133,489561,6003,489
2024-02-283,5163,5223,4853,494232,6003,494
2024-02-273,4963,5403,4643,516368,5003,516
2024-02-263,5413,5433,4663,473493,8003,473
2024-02-223,5923,5963,5303,552296,6003,552
2024-02-213,5343,5753,5063,561345,1003,561
2024-02-203,4883,5583,4763,534525,3003,534
2024-02-193,4993,5303,4703,527233,8003,527
2024-02-163,4363,5013,4053,500399,1003,500
2024-02-153,4973,5153,4213,468427,1003,468
2024-02-143,5623,5713,4593,496366,3003,496
2024-02-133,5393,5623,4973,556470,1003,556
2024-02-093,7373,7863,4743,5311,585,2003,531
2024-02-083,2473,3423,2343,287441,9003,287
2024-02-073,2493,2563,2253,249330,0003,249
2024-02-063,3023,3133,2563,261324,8003,261
2024-02-053,2973,3543,2903,336315,5003,336
2024-02-023,2923,3293,2893,297262,5003,297
2024-02-013,3403,3493,2663,269502,9003,269
2024-01-313,3383,3593,3243,358336,5003,358
2024-01-303,3963,4083,3423,365619,1003,365
2024-01-293,3793,3863,3513,382226,0003,382
2024-01-263,3833,4123,3563,363323,8003,363
2024-01-253,3803,4053,3763,398262,1003,398
2024-01-243,3893,4093,3593,390419,6003,390
2024-01-233,3593,4503,3553,444771,7003,444
2024-01-223,3543,3563,3263,339374,8003,339
2024-01-193,3323,3363,3083,311253,0003,311
2024-01-183,2803,3133,2673,297405,7003,297
2024-01-173,3213,3503,2883,289443,3003,289
2024-01-163,3903,4103,3323,334386,7003,334
2024-01-153,3673,3883,3443,388450,2003,388
2024-01-123,3863,3983,3623,395520,2003,395
2024-01-113,4103,4153,3103,345990,3003,345
2024-01-103,4003,4163,3753,402773,1003,402
2024-01-093,3423,4213,3383,411771,0003,411
2024-01-053,3083,3083,2653,280516,1003,280
2024-01-043,2683,3133,2363,313451,5003,313

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