KabuInsight

リンナイ

5947
プライム/金属製品/RINNAI CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,781.03,839.03,770.03,823.0+11.0+0.29%254,700
2026-03-123,847.03,866.03,783.03,812.0-51.0-1.32%331,700
2026-03-113,874.03,922.03,855.03,863.0+27.0+0.70%249,400
2026-03-103,866.03,897.03,834.03,836.0+23.0+0.60%395,200
2026-03-093,730.03,834.03,728.03,813.0-114.0-2.90%339,400
2026-03-063,880.03,948.03,860.03,927.0-23.0-0.58%299,400
2026-03-054,060.04,073.03,950.03,950.0-10.0-0.25%267,200
2026-03-044,006.04,037.03,888.03,960.0-101.0-2.49%351,200
2026-03-034,053.04,108.04,032.04,061.0-100.0-2.40%511,300
2026-03-024,120.04,195.04,093.04,161.0+88.0+2.16%580,000
2026-02-274,031.04,087.04,010.04,073.0+63.0+1.57%355,200
2026-02-264,011.04,048.04,000.04,010.0-1.0-0.02%278,300
2026-02-254,076.04,081.03,981.04,011.0-49.0-1.21%327,900
2026-02-244,030.04,115.03,998.04,060.0+23.0+0.57%285,300
2026-02-204,020.04,064.04,003.04,037.0-4.0-0.10%327,100
2026-02-194,044.04,050.03,989.04,041.0-22.0-0.54%349,400
2026-02-184,050.04,117.04,041.04,063.0+50.0+1.25%459,000
2026-02-174,000.04,039.03,966.04,013.0+11.0+0.27%439,800
2026-02-164,043.04,062.03,967.04,002.0-19.0-0.47%577,400
2026-02-134,172.04,226.04,021.04,021.0-206.0-4.87%909,000
2026-02-124,311.04,456.04,132.04,227.0-83.0-1.93%909,500
2026-02-104,322.04,343.04,289.04,310.0+5.0+0.12%355,300
2026-02-094,297.04,318.04,263.04,305.0+63.0+1.49%394,200
2026-02-064,179.04,253.04,178.04,242.0+17.0+0.40%258,600
2026-02-054,198.04,258.04,173.04,225.0+38.0+0.91%339,100
2026-02-044,151.04,194.04,115.04,187.0+36.0+0.87%360,700
2026-02-034,102.04,180.04,089.04,151.0+49.0+1.19%362,800
2026-02-024,149.04,167.04,082.04,102.0+43.0+1.06%374,800
2026-01-304,031.04,083.04,009.04,059.0+56.0+1.40%391,700
2026-01-293,986.04,003.03,946.04,003.0-12.0-0.30%555,500
2026-01-284,067.04,082.04,003.04,015.0-52.0-1.28%382,500
2026-01-274,035.04,089.04,027.04,067.0-12.0-0.29%269,000
2026-01-264,076.04,097.04,050.04,079.0-38.0-0.92%257,400
2026-01-234,120.04,149.04,096.04,117.0+17.0+0.41%327,500
2026-01-224,061.04,101.04,046.04,100.0+53.0+1.31%346,300
2026-01-214,025.04,047.04,000.04,047.0-19.0-0.47%273,100
2026-01-204,051.04,096.04,045.04,066.0-33.0-0.81%209,200
2026-01-194,090.04,124.04,081.04,099.0-9.0-0.22%235,500
2026-01-164,082.04,108.04,055.04,108.0+23.0+0.56%217,100
2026-01-154,051.04,125.04,051.04,085.0-36.0-0.87%346,000
2026-01-144,069.04,146.04,068.04,121.0+62.0+1.53%307,200
2026-01-134,100.04,100.04,032.04,059.0-1.0-0.02%224,500
2026-01-094,047.04,074.04,004.04,060.0+55.0+1.37%291,700
2026-01-083,993.04,028.03,990.04,005.0-39.0-0.96%312,700
2026-01-073,995.04,072.03,980.04,044.0+11.0+0.27%308,900
2026-01-064,003.04,038.03,999.04,033.0+38.0+0.95%276,300
2026-01-053,983.04,025.03,960.03,995.0+35.0+0.88%203,900
2025-12-303,986.03,988.03,960.03,960.0-18.0-0.45%130,900
2025-12-293,971.03,989.03,953.03,978.0+8.0+0.20%157,100
2025-12-263,995.03,995.03,955.03,970.0-5.0-0.13%101,300
2025-12-253,966.03,975.03,954.03,975.0+9.0+0.23%77,200
2025-12-243,990.03,997.03,954.03,966.0-34.0-0.85%143,500
2025-12-233,981.04,001.03,976.04,000.0+7.0+0.18%119,100
2025-12-224,021.04,030.03,981.03,993.0+5.0+0.13%201,700
2025-12-193,993.04,005.03,974.03,988.0-11.0-0.28%330,900
2025-12-183,978.04,017.03,961.03,999.0+47.0+1.19%217,400
2025-12-173,972.03,974.03,936.03,952.0-8.0-0.20%217,700
2025-12-164,028.04,051.03,945.03,960.0-77.0-1.91%263,700
2025-12-154,043.04,075.04,024.04,037.0-6.0-0.15%302,000
2025-12-123,992.04,043.03,957.04,043.0+121.0+3.09%407,400
2025-12-113,950.03,954.03,913.03,922.0-1.0-0.03%276,500
2025-12-103,914.03,946.03,898.03,923.0+26.0+0.67%324,600
2025-12-093,902.03,918.03,865.03,897.00.00.00%164,600
2025-12-083,887.03,917.03,860.03,897.0+33.0+0.85%241,400
2025-12-053,897.03,930.03,834.03,864.0-55.0-1.40%236,100
2025-12-043,900.03,939.03,890.03,919.0+19.0+0.49%332,900
2025-12-033,916.03,926.03,886.03,900.0-39.0-0.99%253,800
2025-12-023,931.03,953.03,914.03,939.0+4.0+0.10%325,300
2025-12-013,966.03,966.03,923.03,935.0-43.0-1.08%344,000
2025-11-284,028.04,028.03,958.03,978.0+6.0+0.15%235,900
2025-11-273,949.03,972.03,944.03,972.0+32.0+0.81%189,500
2025-11-263,866.03,945.03,865.03,940.0+89.0+2.31%407,700
2025-11-253,905.03,923.03,845.03,851.0-72.0-1.84%331,000
2025-11-213,860.03,928.03,856.03,923.0+67.0+1.74%362,700
2025-11-203,798.03,894.03,793.03,856.0+93.0+2.47%430,000
2025-11-193,758.03,789.03,737.03,763.0+39.0+1.05%382,500
2025-11-183,747.03,762.03,710.03,724.0-20.0-0.53%290,500
2025-11-173,791.03,796.03,734.03,744.0-52.0-1.37%347,300
2025-11-143,783.03,806.03,766.03,796.0-1.0-0.03%242,300
2025-11-133,791.03,809.03,782.03,797.0+13.0+0.34%191,200
2025-11-123,823.03,844.03,758.03,784.0-53.0-1.38%437,700
2025-11-113,876.03,891.03,837.03,837.0-21.0-0.54%477,700
2025-11-103,825.03,866.03,794.03,858.0+71.0+1.87%566,300
2025-11-073,726.03,847.03,721.03,787.0+56.0+1.50%797,700
2025-11-063,438.03,808.03,421.03,731.0+343.0+10.12%2,262,100
2025-11-053,402.03,419.03,365.03,388.0-14.0-0.41%424,000
2025-11-043,458.03,466.03,380.03,402.0-97.0-2.77%450,500
2025-10-313,475.03,500.03,468.03,499.0+36.0+1.04%438,800
2025-10-303,436.03,468.03,408.03,463.0+51.0+1.49%444,200
2025-10-293,418.03,440.03,402.03,412.0-6.0-0.18%391,700
2025-10-283,489.03,495.03,415.03,418.0-71.0-2.03%556,500
2025-10-273,491.03,507.03,461.03,489.0+50.0+1.45%291,800
2025-10-243,445.03,466.03,438.03,439.0-25.0-0.72%298,300
2025-10-233,450.03,470.03,435.03,464.0+14.0+0.41%284,900
2025-10-223,466.03,482.03,439.03,450.0+19.0+0.55%337,100
2025-10-213,406.03,458.03,400.03,431.0-20.0-0.58%461,700
2025-10-203,466.03,466.03,431.03,451.0+40.0+1.17%277,900
2025-10-173,397.03,427.03,394.03,411.0+14.0+0.41%296,600
2025-10-163,425.03,441.03,385.03,397.0-33.0-0.96%253,600
2025-10-153,410.03,446.03,410.03,430.0+62.0+1.84%361,800
2025-10-143,383.03,436.03,365.03,368.0-70.0-2.04%338,300
2025-10-103,444.03,451.03,413.03,438.0-38.0-1.09%275,800
2025-10-093,472.03,488.03,463.03,476.0-5.0-0.14%294,900
2025-10-083,488.03,509.03,472.03,481.0-7.0-0.20%283,500
2025-10-073,466.03,489.03,461.03,488.0+19.0+0.55%260,700
2025-10-063,506.03,520.03,462.03,469.0+24.0+0.70%325,100
2025-10-033,477.03,497.03,445.03,445.0-32.0-0.92%195,300
2025-10-023,467.03,482.03,442.03,477.0+11.0+0.32%245,800
2025-10-013,500.03,513.03,466.03,466.0-40.0-1.14%341,200
2025-09-303,502.03,533.03,493.03,506.0-22.0-0.62%308,200
2025-09-293,560.03,560.03,515.03,528.0-73.0-2.03%303,900
2025-09-263,581.03,604.03,566.03,601.0+20.0+0.56%404,000
2025-09-253,626.03,626.03,566.03,581.0-7.0-0.20%325,000
2025-09-243,636.03,640.03,581.03,588.0-24.0-0.66%246,000
2025-09-223,650.03,660.03,612.03,612.0-56.0-1.53%271,400
2025-09-193,715.03,738.03,657.03,668.0-27.0-0.73%576,700
2025-09-183,678.03,695.03,656.03,695.0+17.0+0.46%294,500
2025-09-173,680.03,691.03,655.03,678.0-28.0-0.76%255,000
2025-09-163,680.03,723.03,673.03,706.0+16.0+0.43%307,800
2025-09-123,732.03,743.03,690.03,690.0——382,700

直近120営業日分を表示