！決算発表予定日 2025/02/12
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
3,479.1
円
(14:06)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,910.0 (24/05/17) | 2,980.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,910.0 (24/05/17) | 2,980.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,453.0 | 3,481.0 | 3,422.0 | 3,480.0 | +63.0 | +1.8 | 257,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,425.0 | 3,426.0 | 3,394.0 | 3,417.0 | -8.0 | -0.2 | 285,900 |
| 1/28 | 3,425.0 | 3,446.0 | 3,409.0 | 3,425.0 | +7.0 | +0.2 | 470,800 |
| 1/27 | 3,372.0 | 3,429.0 | 3,372.0 | 3,418.0 | +41.0 | +1.2 | 419,900 |
| 1/24 | 3,375.0 | 3,418.0 | 3,367.0 | 3,377.0 | +25.0 | +0.8 | 424,100 |
| 1/23 | 3,352.0 | 3,369.0 | 3,338.0 | 3,352.0 | +20.0 | +0.6 | 317,700 |
| 1/22 | 3,350.0 | 3,359.0 | 3,332.0 | 3,332.0 | -3.0 | -0.1 | 307,600 |
| 1/21 | 3,340.0 | 3,346.0 | 3,312.0 | 3,335.0 | +27.0 | +0.8 | 377,700 |
| 1/20 | 3,300.0 | 3,315.0 | 3,293.0 | 3,308.0 | -1.0 | +0.0 | 273,600 |
| 1/17 | 3,255.0 | 3,321.0 | 3,255.0 | 3,309.0 | +16.0 | +0.5 | 393,000 |
| 1/16 | 3,271.0 | 3,306.0 | 3,245.0 | 3,293.0 | +92.0 | +2.9 | 579,500 |
| 1/15 | 3,192.0 | 3,214.0 | 3,184.0 | 3,201.0 | +4.0 | +0.1 | 420,500 |
| 1/14 | 3,220.0 | 3,223.0 | 3,185.0 | 3,197.0 | -31.0 | -1.0 | 360,000 |
| 1/10 | 3,216.0 | 3,235.0 | 3,211.0 | 3,228.0 | -27.0 | -0.8 | 256,300 |
| 1/9 | 3,242.0 | 3,283.0 | 3,227.0 | 3,255.0 | +28.0 | +0.9 | 567,100 |
| 1/8 | 3,220.0 | 3,235.0 | 3,202.0 | 3,227.0 | -10.0 | -0.3 | 428,000 |
| 1/7 | 3,220.0 | 3,243.0 | 3,182.0 | 3,237.0 | +32.0 | +1.0 | 319,900 |
| 1/6 | 3,238.0 | 3,239.0 | 3,189.0 | 3,205.0 | -54.0 | -1.7 | 443,300 |
| 12/30 | 3,268.0 | 3,279.0 | 3,243.0 | 3,259.0 | +17.0 | +0.5 | 249,400 |
| 12/27 | 3,235.0 | 3,243.0 | 3,213.0 | 3,242.0 | +8.0 | +0.3 | 254,000 |
| 12/26 | 3,200.0 | 3,234.0 | 3,185.0 | 3,234.0 | +27.0 | +0.8 | 277,700 |
| 12/25 | 3,220.0 | 3,221.0 | 3,175.0 | 3,207.0 | -18.0 | -0.6 | 298,600 |
| 12/24 | 3,195.0 | 3,260.0 | 3,185.0 | 3,225.0 | +46.0 | +1.5 | 310,100 |
| 12/23 | 3,177.0 | 3,197.0 | 3,161.0 | 3,179.0 | +31.0 | +1.0 | 216,800 |
| 12/20 | 3,178.0 | 3,185.0 | 3,148.0 | 3,148.0 | -14.0 | -0.4 | 628,600 |
| 12/19 | 3,111.0 | 3,177.0 | 3,111.0 | 3,162.0 | -6.0 | -0.2 | 225,200 |
| 12/18 | 3,183.0 | 3,212.0 | 3,160.0 | 3,168.0 | -24.0 | -0.8 | 315,700 |
| 12/17 | 3,197.0 | 3,212.0 | 3,183.0 | 3,192.0 | -5.0 | -0.2 | 232,100 |
| 12/16 | 3,200.0 | 3,230.0 | 3,196.0 | 3,197.0 | +2.0 | +0.1 | 276,600 |
| 12/13 | 3,195.0 | 3,231.0 | 3,182.0 | 3,195.0 | -40.0 | -1.2 | 357,100 |
| 12/12 | 3,296.0 | 3,297.0 | 3,225.0 | 3,235.0 | -33.0 | -1.0 | 411,700 |
▶︎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
