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 | 10,058,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,466.6 | 2,689.9 | 2,406.6 | 2,663.3 | +243.4 | +10.1 | 9,406,894 |
| 19/09 | 2,239.9 | 2,506.6 | 2,216.6 | 2,419.9 | +196.6 | +8.8 | 8,657,486 |
| 19/08 | 2,429.9 | 2,433.3 | 2,079.9 | 2,223.3 | -233.3 | -9.5 | 12,801,428 |
| 19/07 | 2,336.6 | 2,476.6 | 2,309.9 | 2,456.6 | +173.3 | +7.6 | 6,218,162 |
| 19/06 | 2,323.3 | 2,403.3 | 2,206.6 | 2,283.3 | -90.0 | -3.8 | 6,057,660 |
| 19/05 | 2,499.9 | 2,563.3 | 2,339.9 | 2,373.3 | -120.0 | -4.8 | 7,381,274 |
| 19/04 | 2,653.3 | 2,653.3 | 2,489.9 | 2,493.3 | -116.6 | -4.5 | 5,145,651 |
| 19/03 | 2,499.9 | 2,646.6 | 2,446.6 | 2,609.9 | +113.3 | +4.5 | 6,711,667 |
| 19/02 | 2,416.6 | 2,519.9 | 2,386.6 | 2,496.6 | +96.7 | +4.0 | 6,971,770 |
| 19/01 | 2,333.3 | 2,416.6 | 2,289.9 | 2,399.9 | -13.4 | -0.6 | 8,373,984 |
| 18/12 | 2,723.3 | 2,749.9 | 2,246.6 | 2,413.3 | -300.0 | -11.1 | 7,815,378 |
| 18/11 | 2,763.3 | 2,833.3 | 2,566.6 | 2,713.3 | -26.6 | -1.0 | 12,033,720 |
| 18/10 | 2,876.6 | 2,913.3 | 2,663.3 | 2,739.9 | -146.7 | -5.1 | 10,983,710 |
| 18/09 | 2,759.9 | 2,903.3 | 2,616.6 | 2,886.6 | +130.0 | +4.7 | 10,050,700 |
| 18/08 | 3,223.3 | 3,226.6 | 2,689.9 | 2,756.6 | -463.3 | -14.4 | 11,748,417 |
| 18/07 | 3,269.9 | 3,293.3 | 3,146.6 | 3,219.9 | -36.7 | -1.1 | 5,896,259 |
| 18/06 | 3,423.2 | 3,556.6 | 3,239.9 | 3,256.6 | -210.0 | -6.1 | 5,418,954 |
| 18/05 | 3,619.9 | 3,819.9 | 3,429.9 | 3,466.6 | -163.3 | -4.5 | 8,738,487 |
| 18/04 | 3,366.6 | 3,629.9 | 3,296.6 | 3,629.9 | +263.3 | +7.8 | 6,094,861 |
| 18/03 | 3,193.3 | 3,379.9 | 3,043.3 | 3,366.6 | +163.3 | +5.1 | 8,738,187 |
| 18/02 | 3,416.6 | 3,479.9 | 3,189.9 | 3,203.3 | -219.9 | -6.4 | 7,557,375 |
| 18/01 | 3,409.9 | 3,536.6 | 3,396.6 | 3,423.2 | +23.3 | +0.7 | 5,412,654 |
| 17/12 | 3,376.6 | 3,453.2 | 3,249.9 | 3,399.9 | +43.3 | +1.3 | 4,995,350 |
| 17/11 | 3,253.3 | 3,399.9 | 3,113.3 | 3,356.6 | +126.7 | +3.9 | 10,013,200 |
| 17/10 | 3,209.9 | 3,313.3 | 3,183.3 | 3,229.9 | +20.0 | +0.6 | 7,763,178 |
| 17/09 | 3,183.3 | 3,253.3 | 3,129.9 | 3,209.9 | +26.6 | +0.8 | 7,204,572 |
| 17/08 | 3,409.9 | 3,486.6 | 3,153.3 | 3,183.3 | -249.9 | -7.3 | 8,534,785 |
| 17/07 | 3,469.9 | 3,506.6 | 3,356.6 | 3,433.2 | -56.7 | -1.6 | 6,218,162 |
| 17/06 | 3,336.6 | 3,583.2 | 3,313.3 | 3,489.9 | +170.0 | +5.1 | 6,833,468 |
| 17/05 | 3,096.6 | 3,363.2 | 3,066.6 | 3,319.9 | +233.3 | +7.6 | 9,387,694 |
▶︎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
