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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,910.0 (24/05/17) | 2,980.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,329.0 | 3,525.0 | 3,104.0 | 3,215.0 | -147.0 | -4.4 | 9,650,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 4,033.2 | 4,059.9 | 3,763.2 | 3,886.6 | -200.0 | -4.9 | 7,622,476 |
| 21/09 | 3,843.2 | 4,549.9 | 3,843.2 | 4,086.6 | +143.4 | +3.6 | 10,271,503 |
| 21/08 | 3,446.6 | 3,986.6 | 3,436.6 | 3,943.2 | +570.0 | +16.9 | 6,625,266 |
| 21/07 | 3,496.6 | 3,646.6 | 3,336.6 | 3,373.2 | -150.0 | -4.3 | 5,085,951 |
| 21/06 | 3,569.9 | 3,673.2 | 3,426.6 | 3,523.2 | -30.0 | -0.8 | 6,370,564 |
| 21/05 | 3,919.9 | 3,919.9 | 3,419.9 | 3,553.2 | -106.7 | -2.9 | 6,827,168 |
| 21/04 | 4,176.6 | 4,196.6 | 3,656.6 | 3,659.9 | -470.0 | -11.4 | 6,331,263 |
| 21/03 | 3,649.9 | 4,256.6 | 3,589.9 | 4,129.9 | +536.7 | +14.9 | 8,361,383 |
| 21/02 | 3,689.9 | 4,073.2 | 3,583.2 | 3,593.2 | -53.4 | -1.5 | 8,488,885 |
| 21/01 | 3,953.2 | 4,009.9 | 3,639.9 | 3,646.6 | -346.6 | -8.7 | 6,187,862 |
| 20/12 | 4,059.9 | 4,199.9 | 3,909.9 | 3,993.2 | -66.7 | -1.6 | 7,055,170 |
| 20/11 | 3,449.9 | 4,206.6 | 3,449.9 | 4,059.9 | +626.7 | +18.3 | 13,229,232 |
| 20/10 | 3,459.9 | 3,619.9 | 3,333.3 | 3,433.2 | +16.6 | +0.5 | 6,393,364 |
| 20/09 | 3,259.9 | 3,513.2 | 3,129.9 | 3,416.6 | +146.7 | +4.5 | 7,572,976 |
| 20/08 | 2,913.3 | 3,296.6 | 2,886.6 | 3,269.9 | +390.0 | +13.5 | 6,578,766 |
| 20/07 | 3,006.6 | 3,033.3 | 2,879.9 | 2,879.9 | -120.0 | -4.0 | 7,604,776 |
| 20/06 | 3,049.9 | 3,229.9 | 2,953.3 | 2,999.9 | -23.4 | -0.8 | 9,046,590 |
| 20/05 | 2,683.3 | 3,149.9 | 2,636.6 | 3,023.3 | +300.0 | +11.0 | 9,894,999 |
| 20/04 | 2,546.6 | 2,793.3 | 2,413.3 | 2,723.3 | +173.4 | +6.8 | 8,971,290 |
| 20/03 | 2,426.6 | 2,659.9 | 2,033.3 | 2,549.9 | +93.3 | +3.8 | 14,779,948 |
| 20/02 | 2,566.6 | 2,819.9 | 2,429.9 | 2,456.6 | -170.0 | -6.5 | 8,651,786 |
| 20/01 | 2,803.3 | 2,866.6 | 2,599.9 | 2,626.6 | -223.3 | -7.8 | 4,750,847 |
| 19/12 | 2,779.9 | 2,916.6 | 2,753.3 | 2,849.9 | +50.0 | +1.8 | 8,152,581 |
| 19/11 | 2,613.3 | 2,923.3 | 2,606.6 | 2,799.9 | +136.6 | +5.1 | 9,966,400 |
▶︎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
