Comparing Back to the side-by-side chart ↗
RINNAI CORPORATION (5947.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3406.00 | 3434.00 | 3400.00 | 3421.00 | +0.65% | 273,800 |
| 2026-10-15 | 3395.00 | 3402.00 | 3370.00 | 3399.00 | +0.62% | 484,300 |
| 2026-10-14 | 3365.00 | 3380.00 | 3346.00 | 3378.00 | +0.15% | 261,600 |
| 2026-10-13 | 3380.00 | 3386.00 | 3356.00 | 3373.00 | +0.66% | 208,600 |
| 2026-10-09 | 3362.00 | 3394.00 | 3351.00 | 3351.00 | +0.03% | 343,900 |
| 2026-10-08 | 3353.00 | 3359.00 | 3327.00 | 3350.00 | -0.62% | 310,400 |
| 2026-10-07 | 3355.00 | 3396.00 | 3355.00 | 3371.00 | +0.27% | 324,500 |
| 2026-10-06 | 3356.00 | 3382.00 | 3354.00 | 3362.00 | -0.03% | 281,200 |
| 2026-10-05 | 3354.00 | 3379.00 | 3337.00 | 3363.00 | +0.42% | 331,600 |
| 2026-10-02 | 3376.00 | 3386.00 | 3349.00 | 3349.00 | -1.50% | 334,900 |
| 2026-10-01 | 3385.00 | 3408.00 | 3372.00 | 3400.00 | +0.09% | 323,400 |
| 2026-09-30 | 3386.00 | 3397.00 | 3362.00 | 3397.00 | +0.27% | 407,800 |
| 2026-09-29 | 3400.00 | 3419.00 | 3378.00 | 3388.00 | -1.43% | 338,300 |
| 2026-09-28 | 3474.00 | 3485.00 | 3419.00 | 3437.00 | -0.38% | 455,900 |
| 2026-09-25 | 3431.00 | 3450.00 | 3415.00 | 3450.00 | +0.35% | 276,200 |
| 2026-09-24 | 3374.00 | 3467.00 | 3373.00 | 3438.00 | +1.81% | 499,100 |
| 2026-09-18 | 3505.00 | 3511.00 | 3377.00 | 3377.00 | -3.51% | 663,800 |
| 2026-09-17 | 3454.00 | 3500.00 | 3454.00 | 3500.00 | +1.27% | 210,800 |
| 2026-09-16 | 3472.00 | 3487.00 | 3453.00 | 3456.00 | -0.14% | 161,900 |
| 2026-09-15 | 3520.00 | 3521.00 | 3456.00 | 3461.00 | -1.03% | 230,200 |
| 2026-09-14 | 3469.00 | 3515.00 | 3455.00 | 3497.00 | +1.89% | 258,500 |
| 2026-09-11 | 3410.00 | 3439.00 | 3391.00 | 3432.00 | -0.75% | 477,200 |
| 2026-09-10 | 3440.00 | 3459.00 | 3404.00 | 3458.00 | -0.06% | 311,500 |
| 2026-09-09 | 3480.00 | 3484.00 | 3446.00 | 3460.00 | -0.89% | 294,200 |
| 2026-09-08 | 3510.00 | 3517.00 | 3491.00 | 3491.00 | -0.65% | 246,100 |
| 2026-09-07 | 3556.00 | 3569.00 | 3513.00 | 3514.00 | -1.90% | 317,200 |
| 2026-09-04 | 3630.00 | 3635.00 | 3576.00 | 3582.00 | -1.46% | 219,700 |
| 2026-09-03 | 3636.00 | 3653.00 | 3609.00 | 3635.00 | +0.19% | 254,800 |
| 2026-09-02 | 3646.00 | 3655.00 | 3602.00 | 3628.00 | -1.63% | 311,300 |
| 2026-09-01 | 3625.00 | 3693.00 | 3619.00 | 3688.00 | +1.65% | 401,200 |
| 2026-08-31 | 3624.00 | 3641.00 | 3597.00 | 3628.00 | +0.11% | 330,900 |
| 2026-08-28 | 3595.00 | 3631.00 | 3585.00 | 3624.00 | +0.81% | 340,000 |
| 2026-08-27 | 3556.00 | 3618.00 | 3555.00 | 3595.00 | +0.31% | 251,700 |
| 2026-08-26 | 3579.00 | 3615.00 | 3579.00 | 3584.00 | +0.36% | 214,200 |
| 2026-08-25 | 3577.00 | 3587.00 | 3554.00 | 3571.00 | +0.34% | 244,900 |
| 2026-08-24 | 3576.00 | 3590.00 | 3547.00 | 3559.00 | -0.45% | 197,400 |
| 2026-08-21 | 3568.00 | 3591.00 | 3554.00 | 3575.00 | +0.25% | 184,300 |
| 2026-08-20 | 3619.00 | 3634.00 | 3558.00 | 3566.00 | -0.03% | 326,500 |
| 2026-08-19 | 3620.00 | 3620.00 | 3536.00 | 3567.00 | -1.36% | 509,000 |
| 2026-08-18 | 3591.00 | 3635.00 | 3566.00 | 3616.00 | +0.19% | 262,900 |
| 2026-08-17 | 3648.00 | 3659.00 | 3606.00 | 3609.00 | -1.12% | 284,100 |
| 2026-08-14 | 3588.00 | 3662.00 | 3581.00 | 3650.00 | +1.33% | 356,200 |
| 2026-08-13 | 3601.00 | 3615.00 | 3571.00 | 3602.00 | -0.08% | 396,300 |
| 2026-08-12 | 3648.00 | 3650.00 | 3573.00 | 3605.00 | -0.50% | 397,100 |
| 2026-08-10 | 3611.00 | 3642.00 | 3554.00 | 3623.00 | +0.25% | 376,700 |
| 2026-08-07 | 3601.00 | 3668.00 | 3601.00 | 3614.00 | +0.50% | 856,900 |
| 2026-08-06 | 3508.00 | 3644.00 | 3496.00 | 3596.00 | +2.74% | 721,400 |
| 2026-08-05 | 3481.00 | 3500.00 | 3463.00 | 3500.00 | +0.40% | 302,100 |
| 2026-08-04 | 3530.00 | 3558.00 | 3480.00 | 3486.00 | -1.64% | 388,200 |
| 2026-08-03 | 3566.00 | 3599.00 | 3517.00 | 3544.00 | -1.01% | 297,300 |
| 2026-07-31 | 3607.00 | 3672.00 | 3580.00 | 3580.00 | -4.46% | 425,100 |
| 2026-07-30 | 3781.00 | 3797.00 | 3722.00 | 3747.00 | -0.90% | 399,700 |
| 2026-07-29 | 3715.00 | 3794.00 | 3704.00 | 3781.00 | +2.61% | 519,300 |
| 2026-07-28 | 3660.00 | 3703.00 | 3660.00 | 3685.00 | +0.79% | 360,900 |
| 2026-07-27 | 3615.00 | 3657.00 | 3557.00 | 3656.00 | +2.78% | 380,000 |
| 2026-07-24 | 3542.00 | 3576.00 | 3528.00 | 3557.00 | -0.59% | 302,800 |
| 2026-07-23 | 3559.00 | 3578.00 | 3545.00 | 3578.00 | -0.25% | 305,900 |
| 2026-07-22 | 3602.00 | 3608.00 | 3566.00 | 3587.00 | -0.99% | 307,300 |
| 2026-07-21 | 3639.00 | 3669.00 | 3619.00 | 3623.00 | -0.14% | 274,100 |
| 2026-07-17 | 3647.00 | 3662.00 | 3613.00 | 3628.00 | +0.28% | 350,000 |
| 2026-07-16 | 3591.00 | 3629.00 | 3582.00 | 3618.00 | +0.72% | 236,300 |
| 2026-07-15 | 3615.00 | 3638.00 | 3571.00 | 3592.00 | -0.64% | 335,000 |
| 2026-07-14 | 3600.00 | 3640.00 | 3570.00 | 3615.00 | +1.46% | 214,100 |
| 2026-07-13 | 3600.00 | 3600.00 | 3531.00 | 3563.00 | +0.06% | 226,800 |
| 2026-07-10 | 3592.00 | 3596.00 | 3543.00 | 3561.00 | -0.59% | 270,400 |
| 2026-07-09 | 3612.00 | 3624.00 | 3563.00 | 3582.00 | -1.08% | 292,800 |
| 2026-07-08 | 3659.00 | 3673.00 | 3621.00 | 3621.00 | -1.20% | 373,100 |
| 2026-07-07 | 3644.00 | 3694.00 | 3630.00 | 3665.00 | +1.19% | 362,500 |
| 2026-07-06 | 3623.00 | 3632.00 | 3589.00 | 3622.00 | +0.67% | 193,400 |
| 2026-07-03 | 3603.00 | 3629.00 | 3591.00 | 3598.00 | +0.78% | 190,500 |
| 2026-07-02 | 3597.00 | 3606.00 | 3554.00 | 3570.00 | +0.14% | 242,200 |
| 2026-07-01 | 3581.00 | 3584.00 | 3550.00 | 3565.00 | +0.17% | 273,600 |
| 2026-06-30 | 3600.00 | 3616.00 | 3536.00 | 3559.00 | -1.14% | 303,600 |
| 2026-06-29 | 3611.00 | 3624.00 | 3575.00 | 3600.00 | +0.33% | 443,100 |
| 2026-06-26 | 3581.00 | 3588.00 | 3553.00 | 3588.00 | +1.27% | 320,000 |
| 2026-06-25 | 3574.00 | 3592.00 | 3533.00 | 3543.00 | +0.77% | 262,900 |
| 2026-06-24 | 3464.00 | 3520.00 | 3464.00 | 3516.00 | +1.12% | 399,100 |
| 2026-06-23 | 3474.00 | 3515.00 | 3470.00 | 3477.00 | -0.23% | 375,900 |
| 2026-06-22 | 3427.00 | 3500.00 | 3423.00 | 3485.00 | +1.37% | 463,500 |
| 2026-06-19 | 3477.00 | 3500.00 | 3421.00 | 3438.00 | +0.15% | 867,600 |
| 2026-06-18 | 3463.00 | 3468.00 | 3420.00 | 3433.00 | -0.92% | 506,400 |
| 2026-06-17 | 3428.00 | 3465.00 | 3428.00 | 3465.00 | +1.29% | 423,300 |
| 2026-06-16 | 3435.00 | 3441.00 | 3392.00 | 3421.00 | -1.67% | 528,600 |
| 2026-06-15 | 3526.00 | 3527.00 | 3461.00 | 3479.00 | -0.11% | 415,600 |
| 2026-06-12 | 3529.00 | 3560.00 | 3483.00 | 3483.00 | -1.50% | 551,600 |
| 2026-06-11 | 3537.00 | 3542.00 | 3500.00 | 3536.00 | +0.00% | 229,900 |
| 2026-06-10 | 3587.00 | 3598.00 | 3522.00 | 3536.00 | -0.34% | 385,400 |
| 2026-06-09 | 3560.00 | 3600.00 | 3504.00 | 3548.00 | +1.26% | 688,800 |
| 2026-06-08 | 3472.00 | 3523.00 | 3455.00 | 3504.00 | +0.11% | 463,400 |
| 2026-06-05 | 3455.00 | 3512.00 | 3450.00 | 3500.00 | +2.34% | 498,600 |
| 2026-06-04 | 3387.00 | 3432.00 | 3377.00 | 3420.00 | +0.83% | 467,400 |
| 2026-06-03 | 3342.00 | 3392.00 | 3326.00 | 3392.00 | +1.50% | 389,200 |
| 2026-06-02 | 3301.00 | 3344.00 | 3251.00 | 3342.00 | -0.24% | 410,200 |
| 2026-06-01 | 3350.00 | 3352.00 | 3290.00 | 3350.00 | -1.27% | 407,700 |
| 2026-05-29 | 3423.00 | 3433.00 | 3393.00 | 3393.00 | -0.96% | 462,500 |
| 2026-05-28 | 3435.00 | 3462.00 | 3405.00 | 3426.00 | -0.75% | 353,700 |
| 2026-05-27 | 3413.00 | 3470.00 | 3403.00 | 3452.00 | +1.14% | 484,700 |
| 2026-05-26 | 3434.00 | 3454.00 | 3397.00 | 3413.00 | -0.61% | 311,600 |
| 2026-05-25 | 3495.00 | 3502.00 | 3420.00 | 3434.00 | -2.05% | 363,800 |
| 2026-05-22 | 3544.00 | 3558.00 | 3475.00 | 3506.00 | -0.88% | 375,300 |
| 2026-05-21 | 3592.00 | 3609.00 | 3528.00 | 3537.00 | -0.37% | 337,100 |
| 2026-05-20 | 3548.00 | 3569.00 | 3522.00 | 3550.00 | -0.17% | 444,600 |
| 2026-05-19 | 3517.00 | 3596.00 | 3510.00 | 3556.00 | +2.57% | 677,500 |
| 2026-05-18 | 3460.00 | 3492.00 | 3427.00 | 3467.00 | +0.14% | 522,000 |
| 2026-05-15 | 3410.00 | 3462.00 | 3394.00 | 3462.00 | +2.52% | 624,200 |
| 2026-05-14 | 3380.00 | 3404.00 | 3322.00 | 3377.00 | +0.93% | 603,300 |
| 2026-05-13 | 3434.00 | 3461.00 | 3322.00 | 3346.00 | -2.48% | 955,200 |
| 2026-05-12 | 3526.00 | 3761.00 | 3211.00 | 3431.00 | -4.14% | 1,975,200 |
| 2026-05-11 | 3590.00 | 3603.00 | 3553.00 | 3579.00 | -0.67% | 426,800 |
| 2026-05-08 | 3690.00 | 3700.00 | 3574.00 | 3603.00 | -2.36% | 499,300 |
| 2026-05-07 | 3680.00 | 3750.00 | 3647.00 | 3690.00 | +2.84% | 673,900 |
| 2026-05-01 | 3567.00 | 3615.00 | 3553.00 | 3588.00 | +0.73% | 277,900 |
| 2026-04-30 | 3556.00 | 3562.00 | 3507.00 | 3562.00 | -1.22% | 333,600 |
| 2026-04-28 | 3549.00 | 3606.00 | 3536.00 | 3606.00 | +1.61% | 417,900 |
| 2026-04-27 | 3502.00 | 3549.00 | 3492.00 | 3549.00 | +1.02% | 288,300 |
| 2026-04-24 | 3524.00 | 3526.00 | 3481.00 | 3513.00 | +0.06% | 266,200 |
| 2026-04-23 | 3508.00 | 3518.00 | 3478.00 | 3511.00 | +0.00% | 338,100 |
| 2026-04-22 | 3482.00 | 3527.00 | 3479.00 | 3511.00 | +0.54% | 440,700 |
| 2026-04-21 | 3516.00 | 3534.00 | 3486.00 | 3492.00 | -1.27% | 329,800 |
| 2026-04-20 | 3572.00 | 3572.00 | 3518.00 | 3537.00 | -0.11% | 259,200 |
| 2026-04-17 | 3529.00 | 3555.00 | 3492.00 | 3541.00 | +0.51% | 482,200 |
| 2026-04-16 | 3602.00 | 3606.00 | 3523.00 | 3523.00 | -1.98% | 630,800 |
| 2026-04-15 | 3572.00 | 3605.00 | 3568.00 | 3594.00 | +1.04% | 411,800 |
| 2026-04-14 | 3667.00 | 3680.00 | 3557.00 | 3557.00 | -3.79% | 530,300 |
| 2026-04-13 | 3740.00 | 3748.00 | 3697.00 | 3697.00 | -1.52% | 260,200 |
| 2026-04-10 | 3732.00 | 3768.00 | 3720.00 | 3754.00 | +0.13% | 234,000 |
| 2026-04-09 | 3750.00 | 3774.00 | 3731.00 | 3749.00 | +0.16% | 320,800 |
| 2026-04-08 | 3761.00 | 3761.00 | 3703.00 | 3743.00 | +2.13% | 358,900 |
| 2026-04-07 | 3690.00 | 3700.00 | 3658.00 | 3665.00 | -0.16% | 229,500 |
| 2026-04-06 | 3680.00 | 3701.00 | 3655.00 | 3671.00 | +0.22% | 150,500 |
| 2026-04-03 | 3654.00 | 3679.00 | 3648.00 | 3663.00 | +0.08% | 240,900 |
| 2026-04-02 | 3744.00 | 3765.00 | 3656.00 | 3660.00 | -2.01% | 388,500 |
| 2026-04-01 | 3739.00 | 3749.00 | 3694.00 | 3735.00 | +2.08% | 267,000 |
| 2026-03-31 | 3636.00 | 3687.00 | 3623.00 | 3659.00 | +0.16% | 262,500 |
| 2026-03-30 | 3631.00 | 3667.00 | 3587.00 | 3653.00 | -2.61% | 380,900 |
| 2026-03-27 | 3734.00 | 3768.00 | 3734.00 | 3751.00 | +0.70% | 349,600 |
| 2026-03-26 | 3738.00 | 3753.00 | 3693.00 | 3725.00 | -0.56% | 281,900 |
| 2026-03-25 | 3760.00 | 3766.00 | 3731.00 | 3746.00 | +1.19% | 235,600 |
| 2026-03-24 | 3687.00 | 3708.00 | 3658.00 | 3702.00 | +1.87% | 246,300 |
| 2026-03-23 | 3631.00 | 3662.00 | 3601.00 | 3634.00 | -1.01% | 293,800 |
| 2026-03-19 | 3761.00 | 3787.00 | 3656.00 | 3671.00 | -4.03% | 580,900 |
| 2026-03-18 | 3753.00 | 3828.00 | 3745.00 | 3825.00 | +1.65% | 204,000 |
| 2026-03-17 | 3761.00 | 3787.00 | 3743.00 | 3763.00 | +0.19% | 283,500 |
| 2026-03-16 | 3821.00 | 3830.00 | 3743.00 | 3756.00 | -1.75% | 217,700 |
| 2026-03-13 | 3781.00 | 3839.00 | 3770.00 | 3823.00 | +0.29% | 254,700 |
| 2026-03-12 | 3847.00 | 3866.00 | 3783.00 | 3812.00 | -1.32% | 331,700 |
| 2026-03-11 | 3874.00 | 3922.00 | 3855.00 | 3863.00 | +0.70% | 249,400 |
| 2026-03-10 | 3866.00 | 3897.00 | 3834.00 | 3836.00 | +0.60% | 395,200 |
| 2026-03-09 | 3730.00 | 3834.00 | 3728.00 | 3813.00 | -2.90% | 339,400 |
| 2026-03-06 | 3880.00 | 3948.00 | 3860.00 | 3927.00 | -0.58% | 299,400 |
| 2026-03-05 | 4060.00 | 4073.00 | 3950.00 | 3950.00 | -0.25% | 267,200 |
| 2026-03-04 | 4006.00 | 4037.00 | 3888.00 | 3960.00 | -2.49% | 351,200 |
| 2026-03-03 | 4053.00 | 4108.00 | 4032.00 | 4061.00 | -2.40% | 511,300 |
| 2026-03-02 | 4120.00 | 4195.00 | 4093.00 | 4161.00 | +2.16% | 580,000 |
| 2026-02-27 | 4031.00 | 4087.00 | 4010.00 | 4073.00 | +1.57% | 355,200 |
| 2026-02-26 | 4011.00 | 4048.00 | 4000.00 | 4010.00 | -0.02% | 278,300 |
| 2026-02-25 | 4076.00 | 4081.00 | 3981.00 | 4011.00 | -1.21% | 327,900 |
| 2026-02-24 | 4030.00 | 4115.00 | 3998.00 | 4060.00 | +0.57% | 285,300 |
| 2026-02-20 | 4020.00 | 4064.00 | 4003.00 | 4037.00 | -0.10% | 327,100 |
| 2026-02-19 | 4044.00 | 4050.00 | 3989.00 | 4041.00 | -0.54% | 349,400 |
| 2026-02-18 | 4050.00 | 4117.00 | 4041.00 | 4063.00 | +1.25% | 459,000 |
| 2026-02-17 | 4000.00 | 4039.00 | 3966.00 | 4013.00 | +0.27% | 439,800 |
| 2026-02-16 | 4043.00 | 4062.00 | 3967.00 | 4002.00 | -0.47% | 577,400 |
| 2026-02-13 | 4172.00 | 4226.00 | 4021.00 | 4021.00 | -4.87% | 909,000 |
| 2026-02-12 | 4311.00 | 4456.00 | 4132.00 | 4227.00 | -1.93% | 909,500 |
| 2026-02-10 | 4322.00 | 4343.00 | 4289.00 | 4310.00 | +0.12% | 355,300 |
| 2026-02-09 | 4297.00 | 4318.00 | 4263.00 | 4305.00 | +1.49% | 394,200 |
| 2026-02-06 | 4179.00 | 4253.00 | 4178.00 | 4242.00 | +0.40% | 258,600 |
| 2026-02-05 | 4198.00 | 4258.00 | 4173.00 | 4225.00 | +0.91% | 339,100 |
| 2026-02-04 | 4151.00 | 4194.00 | 4115.00 | 4187.00 | +0.87% | 360,700 |
| 2026-02-03 | 4102.00 | 4180.00 | 4089.00 | 4151.00 | +1.19% | 362,800 |
| 2026-02-02 | 4149.00 | 4167.00 | 4082.00 | 4102.00 | +1.06% | 374,800 |
| 2026-01-30 | 4031.00 | 4083.00 | 4009.00 | 4059.00 | +1.40% | 391,700 |
| 2026-01-29 | 3986.00 | 4003.00 | 3946.00 | 4003.00 | -0.30% | 555,500 |
| 2026-01-28 | 4067.00 | 4082.00 | 4003.00 | 4015.00 | -1.28% | 382,500 |
| 2026-01-27 | 4035.00 | 4089.00 | 4027.00 | 4067.00 | -0.29% | 269,000 |
| 2026-01-26 | 4076.00 | 4097.00 | 4050.00 | 4079.00 | -0.92% | 257,400 |
| 2026-01-23 | 4120.00 | 4149.00 | 4096.00 | 4117.00 | +0.41% | 327,500 |
| 2026-01-22 | 4061.00 | 4101.00 | 4046.00 | 4100.00 | +1.31% | 346,300 |
| 2026-01-21 | 4025.00 | 4047.00 | 4000.00 | 4047.00 | -0.47% | 273,100 |
| 2026-01-20 | 4051.00 | 4096.00 | 4045.00 | 4066.00 | -0.81% | 209,200 |
| 2026-01-19 | 4090.00 | 4124.00 | 4081.00 | 4099.00 | -0.22% | 235,500 |
| 2026-01-16 | 4082.00 | 4108.00 | 4055.00 | 4108.00 | +0.56% | 217,100 |
| 2026-01-15 | 4051.00 | 4125.00 | 4051.00 | 4085.00 | -0.87% | 346,000 |
| 2026-01-14 | 4069.00 | 4146.00 | 4068.00 | 4121.00 | +1.53% | 307,200 |
| 2026-01-13 | 4100.00 | 4100.00 | 4032.00 | 4059.00 | -0.02% | 224,500 |
| 2026-01-09 | 4047.00 | 4074.00 | 4004.00 | 4060.00 | +1.37% | 291,700 |
| 2026-01-08 | 3993.00 | 4028.00 | 3990.00 | 4005.00 | -0.96% | 312,700 |
| 2026-01-07 | 3995.00 | 4072.00 | 3980.00 | 4044.00 | +0.27% | 308,900 |
| 2026-01-06 | 4003.00 | 4038.00 | 3999.00 | 4033.00 | +0.95% | 276,300 |
| 2026-01-05 | 3983.00 | 4025.00 | 3960.00 | 3995.00 | +0.88% | 203,900 |
| 2025-12-30 | 3986.00 | 3988.00 | 3960.00 | 3960.00 | -0.45% | 130,900 |
| 2025-12-29 | 3971.00 | 3989.00 | 3953.00 | 3978.00 | +0.20% | 157,100 |
| 2025-12-26 | 3995.00 | 3995.00 | 3955.00 | 3970.00 | -0.13% | 101,300 |
| 2025-12-25 | 3966.00 | 3975.00 | 3954.00 | 3975.00 | +0.23% | 77,200 |
| 2025-12-24 | 3990.00 | 3997.00 | 3954.00 | 3966.00 | -0.85% | 143,500 |
| 2025-12-23 | 3981.00 | 4001.00 | 3976.00 | 4000.00 | +0.18% | 119,100 |
| 2025-12-22 | 4021.00 | 4030.00 | 3981.00 | 3993.00 | +0.13% | 201,700 |
| 2025-12-19 | 3993.00 | 4005.00 | 3974.00 | 3988.00 | -0.28% | 330,900 |
| 2025-12-18 | 3978.00 | 4017.00 | 3961.00 | 3999.00 | +1.19% | 217,400 |
| 2025-12-17 | 3972.00 | 3974.00 | 3936.00 | 3952.00 | -0.20% | 217,700 |
| 2025-12-16 | 4028.00 | 4051.00 | 3945.00 | 3960.00 | -1.91% | 263,700 |
| 2025-12-15 | 4043.00 | 4075.00 | 4024.00 | 4037.00 | -0.15% | 302,000 |
| 2025-12-12 | 3992.00 | 4043.00 | 3957.00 | 4043.00 | +3.09% | 407,400 |
| 2025-12-11 | 3950.00 | 3954.00 | 3913.00 | 3922.00 | -0.03% | 276,500 |
| 2025-12-10 | 3914.00 | 3946.00 | 3898.00 | 3923.00 | +0.67% | 324,600 |
| 2025-12-09 | 3902.00 | 3918.00 | 3865.00 | 3897.00 | +0.00% | 164,600 |
| 2025-12-08 | 3887.00 | 3917.00 | 3860.00 | 3897.00 | +0.85% | 241,400 |
| 2025-12-05 | 3897.00 | 3930.00 | 3834.00 | 3864.00 | -1.40% | 236,100 |
| 2025-12-04 | 3900.00 | 3939.00 | 3890.00 | 3919.00 | +0.49% | 332,900 |
| 2025-12-03 | 3916.00 | 3926.00 | 3886.00 | 3900.00 | -0.99% | 253,800 |
| 2025-12-02 | 3931.00 | 3953.00 | 3914.00 | 3939.00 | +0.10% | 325,300 |
| 2025-12-01 | 3966.00 | 3966.00 | 3923.00 | 3935.00 | -1.08% | 344,000 |
| 2025-11-28 | 4028.00 | 4028.00 | 3958.00 | 3978.00 | +0.15% | 235,900 |
| 2025-11-27 | 3949.00 | 3972.00 | 3944.00 | 3972.00 | +0.81% | 189,500 |
| 2025-11-26 | 3866.00 | 3945.00 | 3865.00 | 3940.00 | +2.31% | 407,700 |
| 2025-11-25 | 3905.00 | 3923.00 | 3845.00 | 3851.00 | -1.84% | 331,000 |
| 2025-11-21 | 3860.00 | 3928.00 | 3856.00 | 3923.00 | +1.74% | 362,700 |
| 2025-11-20 | 3798.00 | 3894.00 | 3793.00 | 3856.00 | +2.47% | 430,000 |
| 2025-11-19 | 3758.00 | 3789.00 | 3737.00 | 3763.00 | +1.05% | 382,500 |
| 2025-11-18 | 3747.00 | 3762.00 | 3710.00 | 3724.00 | -0.53% | 290,500 |
| 2025-11-17 | 3791.00 | 3796.00 | 3734.00 | 3744.00 | -1.37% | 347,300 |
| 2025-11-14 | 3783.00 | 3806.00 | 3766.00 | 3796.00 | -0.03% | 242,300 |
| 2025-11-13 | 3791.00 | 3809.00 | 3782.00 | 3797.00 | +0.34% | 191,200 |
| 2025-11-12 | 3823.00 | 3844.00 | 3758.00 | 3784.00 | -1.38% | 437,700 |
| 2025-11-11 | 3876.00 | 3891.00 | 3837.00 | 3837.00 | -0.54% | 477,700 |
| 2025-11-10 | 3825.00 | 3866.00 | 3794.00 | 3858.00 | +1.87% | 566,300 |
| 2025-11-07 | 3726.00 | 3847.00 | 3721.00 | 3787.00 | +1.50% | 797,700 |
| 2025-11-06 | 3438.00 | 3808.00 | 3421.00 | 3731.00 | +10.12% | 2,262,100 |
| 2025-11-05 | 3402.00 | 3419.00 | 3365.00 | 3388.00 | -0.41% | 424,000 |
| 2025-11-04 | 3458.00 | 3466.00 | 3380.00 | 3402.00 | -2.77% | 450,500 |
| 2025-10-31 | 3475.00 | 3500.00 | 3468.00 | 3499.00 | +1.04% | 438,800 |
| 2025-10-30 | 3436.00 | 3468.00 | 3408.00 | 3463.00 | +1.49% | 444,200 |
| 2025-10-29 | 3418.00 | 3440.00 | 3402.00 | 3412.00 | -0.18% | 391,700 |
| 2025-10-28 | 3489.00 | 3495.00 | 3415.00 | 3418.00 | -2.03% | 556,500 |
| 2025-10-27 | 3491.00 | 3507.00 | 3461.00 | 3489.00 | +1.45% | 291,800 |
| 2025-10-24 | 3445.00 | 3466.00 | 3438.00 | 3439.00 | -0.72% | 298,300 |
| 2025-10-23 | 3450.00 | 3470.00 | 3435.00 | 3464.00 | +0.41% | 284,900 |
| 2025-10-22 | 3466.00 | 3482.00 | 3439.00 | 3450.00 | +0.55% | 337,100 |
| 2025-10-21 | 3406.00 | 3458.00 | 3400.00 | 3431.00 | -0.58% | 461,700 |
| 2025-10-20 | 3466.00 | 3466.00 | 3431.00 | 3451.00 | +1.17% | 277,900 |
| 2025-10-17 | 3397.00 | 3427.00 | 3394.00 | 3411.00 | +0.41% | 296,600 |
| 2025-10-16 | 3425.00 | 3441.00 | 3385.00 | 3397.00 | -0.96% | 253,600 |
| 2025-10-15 | 3410.00 | 3446.00 | 3410.00 | 3430.00 | +1.84% | 361,800 |
| 2025-10-14 | 3383.00 | 3436.00 | 3365.00 | 3368.00 | -2.04% | 338,300 |
| 2025-10-10 | 3444.00 | 3451.00 | 3413.00 | 3438.00 | -1.09% | 275,800 |
| 2025-10-09 | 3472.00 | 3488.00 | 3463.00 | 3476.00 | -0.14% | 294,900 |
| 2025-10-08 | 3488.00 | 3509.00 | 3472.00 | 3481.00 | -0.20% | 283,500 |
| 2025-10-07 | 3466.00 | 3489.00 | 3461.00 | 3488.00 | +0.55% | 260,700 |
| 2025-10-06 | 3506.00 | 3520.00 | 3462.00 | 3469.00 | +0.70% | 325,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+16.93%). 가장 약한 달: 9월 (-6.18%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
RINNAI CORPORATION (5947.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3421.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
5947.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4456.00, 최저 3211.00 (2026-10-16 기준).
RINNAI CORPORATION이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 5947.T의 가장 강한 달은 11월(평균 +16.93%), 가장 약한 달은 9월(평균 -6.18%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.