3,903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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 7,880.0 | 7,910.0 | 7,720.0 | 7,820.0 | 2,606.6 | 145,000 |
| 2020/02/14 | 8,230.0 | 8,290.0 | 8,070.0 | 8,100.0 | 2,699.9 | 184,100 |
| 2020/02/13 | 8,450.0 | 8,460.0 | 8,040.0 | 8,310.0 | 2,769.9 | 331,500 |
| 2020/02/12 | 7,770.0 | 7,840.0 | 7,700.0 | 7,700.0 | 2,566.6 | 128,800 |
| 2020/02/10 | 7,750.0 | 7,850.0 | 7,750.0 | 7,790.0 | 2,596.6 | 85,400 |
| 2020/02/07 | 7,930.0 | 7,930.0 | 7,840.0 | 7,870.0 | 2,623.3 | 63,700 |
| 2020/02/06 | 7,910.0 | 7,990.0 | 7,870.0 | 7,960.0 | 2,653.3 | 97,900 |
| 2020/02/05 | 7,900.0 | 7,910.0 | 7,810.0 | 7,830.0 | 2,609.9 | 102,700 |
| 2020/02/04 | 7,610.0 | 7,820.0 | 7,610.0 | 7,790.0 | 2,596.6 | 130,700 |
| 2020/02/03 | 7,700.0 | 7,800.0 | 7,700.0 | 7,760.0 | 2,586.6 | 90,000 |
| 2020/01/31 | 7,970.0 | 7,990.0 | 7,880.0 | 7,880.0 | 2,626.6 | 105,100 |
| 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 |
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。
