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
2025-02-173,3353,3353,2933,293263,8003,293
2025-02-143,3793,4003,3123,312403,7003,312
2025-02-133,4133,4213,3693,399656,9003,399
2025-02-123,2843,4133,2813,413827,0003,413
2025-02-103,4043,4183,3833,406338,0003,406
2025-02-073,3993,4393,3893,418331,5003,418
2025-02-063,3853,4083,3713,393352,6003,393
2025-02-053,3993,4303,3783,384381,1003,384
2025-02-043,4293,4293,3653,365249,0003,365
2025-02-033,3963,4303,3503,381481,5003,381
2025-01-313,4553,4643,4133,427386,8003,427
2025-01-303,4533,4823,4223,464457,6003,464
2025-01-293,4253,4263,3943,417285,9003,417
2025-01-283,4253,4463,4093,425470,8003,425
2025-01-273,3723,4293,3723,418419,9003,418
2025-01-243,3753,4183,3673,377424,1003,377
2025-01-233,3523,3693,3383,352317,7003,352
2025-01-223,3503,3593,3323,332307,6003,332
2025-01-213,3403,3463,3123,335377,7003,335
2025-01-203,3003,3153,2933,308273,6003,308
2025-01-173,2553,3213,2553,309393,0003,309
2025-01-163,2713,3063,2453,293579,5003,293
2025-01-153,1923,2143,1843,201420,5003,201
2025-01-143,2203,2233,1853,197360,0003,197
2025-01-103,2163,2353,2113,228256,3003,228
2025-01-093,2423,2833,2273,255567,1003,255
2025-01-083,2203,2353,2023,227428,0003,227
2025-01-073,2203,2433,1823,237319,9003,237
2025-01-063,2383,2393,1893,205443,3003,205

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