！決算発表予定日 2024/05/09
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 |
|---|---|
| 3,786.0 (24/02/09) | 2,636.0 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,786.0 (24/02/09) | 3,225.0 (24/02/07) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,403.0 | 3,440.0 | 3,365.0 | 3,380.0 | -45.0 | -1.3 | 637,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,484.0 | 3,496.0 | 3,270.0 | 3,425.0 | -59.0 | -1.7 | 8,078,400 |
| 24/03 | 3,516.0 | 3,576.0 | 3,351.0 | 3,484.0 | -5.0 | -0.1 | 5,730,500 |
| 24/02 | 3,340.0 | 3,786.0 | 3,225.0 | 3,489.0 | +131.0 | +3.9 | 8,482,700 |
| 24/01 | 3,268.0 | 3,450.0 | 3,236.0 | 3,358.0 | +90.0 | +2.8 | 9,294,700 |
| 23/12 | 3,046.0 | 3,275.0 | 2,995.0 | 3,268.0 | +263.0 | +8.8 | 10,823,600 |
| 23/11 | 2,796.0 | 3,113.0 | 2,777.0 | 3,005.0 | +241.5 | +8.7 | 13,108,700 |
| 23/10 | 2,826.0 | 2,850.0 | 2,636.0 | 2,763.5 | -36.5 | -1.3 | 10,650,900 |
| 23/09 | 2,818.5 | 2,881.0 | 2,770.0 | 2,800.0 | -21.5 | -0.8 | 9,006,600 |
| 23/08 | 3,125.0 | 3,126.0 | 2,687.5 | 2,821.5 | -274.5 | -8.9 | 13,049,000 |
| 23/07 | 3,171.0 | 3,185.0 | 3,030.0 | 3,096.0 | -35.0 | -1.1 | 7,373,800 |
| 23/06 | 2,951.0 | 3,140.0 | 2,883.0 | 3,131.0 | +170.0 | +5.7 | 12,724,400 |
| 23/05 | 3,300.0 | 3,435.0 | 2,939.0 | 2,961.0 | -319.0 | -9.7 | 10,652,000 |
| 23/04 | 3,275.0 | 3,315.0 | 3,150.0 | 3,280.0 | +45.0 | +1.4 | 4,863,200 |
| 23/03 | 3,186.6 | 3,279.9 | 3,109.9 | 3,235.0 | +51.7 | +1.6 | 6,942,464 |
| 23/02 | 3,436.6 | 3,496.6 | 3,139.9 | 3,183.3 | -223.3 | -6.6 | 7,481,175 |
| 23/01 | 3,276.6 | 3,416.6 | 3,156.6 | 3,406.6 | +130.0 | +4.0 | 6,767,768 |
| 22/12 | 3,409.9 | 3,416.6 | 3,183.3 | 3,276.6 | -116.6 | -3.4 | 5,830,258 |
| 22/11 | 3,399.9 | 3,503.2 | 3,056.6 | 3,393.2 | +13.3 | +0.4 | 8,196,082 |
| 22/10 | 3,439.9 | 3,656.6 | 3,283.3 | 3,379.9 | -83.3 | -2.4 | 8,191,282 |
| 22/09 | 3,556.6 | 3,603.2 | 3,366.6 | 3,463.2 | -110.0 | -3.1 | 8,152,581 |
| 22/08 | 3,343.3 | 3,696.6 | 3,226.6 | 3,573.2 | +213.3 | +6.4 | 11,395,014 |
| 22/07 | 3,136.6 | 3,399.9 | 3,083.3 | 3,359.9 | +250.0 | +8.0 | 10,967,209 |
| 22/06 | 2,943.3 | 3,153.3 | 2,889.9 | 3,109.9 | +153.3 | +5.2 | 16,158,161 |
| 22/05 | 2,743.3 | 2,973.3 | 2,669.9 | 2,956.6 | +183.3 | +6.6 | 32,659,526 |
| 22/04 | 3,026.6 | 3,076.6 | 2,616.6 | 2,773.3 | -283.3 | -9.3 | 14,660,846 |
| 22/03 | 3,189.9 | 3,239.9 | 2,973.3 | 3,056.6 | -83.3 | -2.7 | 13,365,433 |
| 22/02 | 3,436.6 | 3,463.2 | 3,053.3 | 3,139.9 | -253.3 | -7.5 | 9,416,794 |
| 22/01 | 3,493.2 | 3,663.2 | 3,289.9 | 3,393.2 | -66.7 | -1.9 | 6,492,365 |
| 21/12 | 3,549.9 | 3,799.9 | 3,403.2 | 3,459.9 | -113.3 | -3.2 | 7,750,577 |
| 21/11 | 3,966.6 | 4,186.6 | 3,569.9 | 3,573.2 | -313.4 | -8.1 | 8,466,985 |
▶︎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