5947東証P貸借
業種 金属製品
リンナイ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,910 (24/05/17) | 2,636 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,910 (24/05/17) | 3,225 (24/02/07) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,768 | 3,798 | 3,691 | 3,769 | -7 | -0.2 | 2,283,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 3,877 | 3,906 | 3,751 | 3,776 | -116 | -3.0 | 1,306,200 |
| 5/17 | 3,821 | 3,910 | 3,670 | 3,892 | +70 | +1.8 | 2,546,800 |
| 5/10 | 3,388 | 3,837 | 3,345 | 3,822 | +442 | +13.1 | 4,533,300 |
| 5/2 | 3,421 | 3,440 | 3,365 | 3,380 | +17 | +0.5 | 813,500 |
| 4/26 | 3,328 | 3,376 | 3,270 | 3,363 | +63 | +1.9 | 2,431,700 |
| 4/19 | 3,362 | 3,422 | 3,277 | 3,300 | -83 | -2.5 | 1,896,900 |
| 4/12 | 3,365 | 3,416 | 3,298 | 3,383 | +18 | +0.5 | 1,486,800 |
| 4/5 | 3,484 | 3,496 | 3,312 | 3,365 | -119 | -3.4 | 1,884,200 |
| 3/29 | 3,529 | 3,535 | 3,435 | 3,484 | -56 | -1.6 | 1,095,800 |
| 3/22 | 3,417 | 3,576 | 3,409 | 3,540 | +130 | +3.8 | 1,260,700 |
| 3/15 | 3,406 | 3,442 | 3,351 | 3,410 | -55 | -1.6 | 1,687,200 |
| 3/8 | 3,500 | 3,517 | 3,395 | 3,465 | -46 | -1.3 | 1,404,000 |
| 3/1 | 3,541 | 3,544 | 3,413 | 3,511 | -41 | -1.2 | 1,939,300 |
| 2/22 | 3,499 | 3,596 | 3,470 | 3,552 | +52 | +1.5 | 1,400,800 |
| 2/16 | 3,539 | 3,571 | 3,405 | 3,500 | -31 | -0.9 | 1,662,600 |
| 2/9 | 3,297 | 3,786 | 3,225 | 3,531 | +234 | +7.1 | 2,997,400 |
| 2/2 | 3,379 | 3,408 | 3,266 | 3,297 | -66 | -2.0 | 1,947,000 |
| 1/26 | 3,354 | 3,450 | 3,326 | 3,363 | +52 | +1.6 | 2,152,000 |
| 1/19 | 3,367 | 3,410 | 3,267 | 3,311 | -84 | -2.5 | 1,938,900 |
| 1/12 | 3,342 | 3,421 | 3,310 | 3,395 | +115 | +3.5 | 3,054,600 |
| 1/5 | 3,268 | 3,313 | 3,236 | 3,280 | +12 | +0.4 | 967,600 |
| 12/29 | 3,188 | 3,268 | 3,164 | 3,268 | +99 | +3.1 | 1,636,900 |
| 12/22 | 3,188 | 3,205 | 3,105 | 3,169 | -36 | -1.1 | 2,319,300 |
| 12/15 | 3,065 | 3,275 | 3,065 | 3,205 | +159 | +5.2 | 4,193,800 |
| 12/8 | 3,033 | 3,098 | 2,995 | 3,046 | +12 | +0.4 | 2,225,300 |
| 12/1 | 3,052 | 3,113 | 2,986 | 3,034 | +19 | +0.6 | 2,522,700 |
| 11/24 | 2,981 | 3,040 | 2,945 | 3,015 | +35 | +1.2 | 1,664,500 |
| 11/17 | 2,884 | 2,992 | 2,843 | 2,980 | +85 | +2.9 | 3,404,200 |
| 11/10 | 2,872 | 2,978 | 2,805 | 2,895 | +44 | +1.5 | 4,909,300 |
| 11/2 | 2,717 | 2,857 | 2,705 | 2,851 | +104 | +3.8 | 3,089,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて