5,343円
リンナイの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 7,960.0 | 7,980.0 | 7,800.0 | 7,850.0 | 2,616.6 | 83,900 |
| 2020/01/29 | 7,940.0 | 7,990.0 | 7,880.0 | 7,990.0 | 2,663.3 | 91,900 |
| 2020/01/28 | 7,880.0 | 7,950.0 | 7,870.0 | 7,900.0 | 2,633.3 | 99,200 |
| 2020/01/27 | 7,940.0 | 8,100.0 | 7,940.0 | 8,010.0 | 2,669.9 | 84,900 |
| 2020/01/24 | 8,360.0 | 8,360.0 | 8,230.0 | 8,240.0 | 2,746.6 | 58,300 |
| 2020/01/23 | 8,330.0 | 8,370.0 | 8,300.0 | 8,310.0 | 2,769.9 | 58,200 |
| 2020/01/22 | 8,300.0 | 8,450.0 | 8,280.0 | 8,430.0 | 2,809.9 | 83,100 |
| 2020/01/21 | 8,340.0 | 8,350.0 | 8,290.0 | 8,300.0 | 2,766.6 | 49,200 |
| 2020/01/20 | 8,330.0 | 8,390.0 | 8,330.0 | 8,360.0 | 2,786.6 | 48,700 |
| 2020/01/17 | 8,360.0 | 8,370.0 | 8,310.0 | 8,330.0 | 2,776.6 | 74,700 |
| 2020/01/16 | 8,360.0 | 8,360.0 | 8,280.0 | 8,320.0 | 2,773.3 | 85,300 |
| 2020/01/15 | 8,320.0 | 8,430.0 | 8,270.0 | 8,280.0 | 2,759.9 | 138,600 |
| 2020/01/14 | 8,360.0 | 8,460.0 | 8,340.0 | 8,460.0 | 2,819.9 | 94,800 |
| 2020/01/10 | 8,580.0 | 8,580.0 | 8,480.0 | 8,510.0 | 2,836.6 | 66,500 |
| 2020/01/09 | 8,470.0 | 8,520.0 | 8,440.0 | 8,490.0 | 2,829.9 | 74,000 |
| 2020/01/08 | 8,360.0 | 8,420.0 | 8,290.0 | 8,390.0 | 2,796.6 | 104,200 |
| 2020/01/07 | 8,500.0 | 8,600.0 | 8,490.0 | 8,580.0 | 2,859.9 | 83,200 |
| 2020/01/06 | 8,410.0 | 8,490.0 | 8,390.0 | 8,440.0 | 2,813.3 | 99,800 |
| 2019/12/30 | 8,550.0 | 8,620.0 | 8,530.0 | 8,550.0 | 2,849.9 | 71,300 |
| 2019/12/27 | 8,720.0 | 8,720.0 | 8,640.0 | 8,660.0 | 2,886.6 | 45,800 |
おすすめ条件でスクリーニングされた銘柄を見る
リンナイの取引履歴を振り返りませんか？
リンナイの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
