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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,946.6 | 3,099.9 | 2,929.9 | 3,086.6 | +133.3 | +4.5 | 6,973,870 |
| 17/03 | 3,039.9 | 3,183.3 | 2,936.6 | 2,953.3 | -66.6 | -2.2 | 8,514,085 |
| 17/02 | 3,176.6 | 3,216.6 | 2,869.9 | 3,019.9 | -180.0 | -5.6 | 11,142,111 |
| 17/01 | 3,156.6 | 3,239.9 | 3,069.9 | 3,199.9 | +56.6 | +1.8 | 5,900,759 |
| 16/12 | 3,246.6 | 3,246.6 | 3,069.9 | 3,143.3 | -100.0 | -3.1 | 8,619,086 |
| 16/11 | 3,369.9 | 3,409.9 | 2,993.3 | 3,243.3 | -123.3 | -3.7 | 12,526,025 |
| 16/10 | 3,146.6 | 3,386.6 | 3,083.3 | 3,366.6 | +250.0 | +8.0 | 7,216,572 |
| 16/09 | 3,233.3 | 3,266.6 | 2,966.6 | 3,116.6 | -116.7 | -3.6 | 8,403,084 |
| 16/08 | 3,319.9 | 3,379.9 | 3,099.9 | 3,233.3 | -143.3 | -4.2 | 9,397,294 |
| 16/07 | 3,016.6 | 3,379.9 | 2,986.6 | 3,376.6 | +376.7 | +12.6 | 10,258,902 |
| 16/06 | 3,199.9 | 3,219.9 | 2,803.3 | 2,999.9 | -220.0 | -6.8 | 10,708,607 |
| 16/05 | 3,093.3 | 3,359.9 | 3,066.6 | 3,219.9 | -36.7 | -1.1 | 9,007,890 |
| 16/04 | 3,299.9 | 3,383.2 | 3,143.3 | 3,256.6 | -56.7 | -1.7 | 7,339,873 |
| 16/03 | 3,226.6 | 3,476.6 | 3,209.9 | 3,313.3 | +76.7 | +2.4 | 12,587,526 |
| 16/02 | 3,666.6 | 3,746.6 | 3,049.9 | 3,236.6 | -410.0 | -11.2 | 9,432,394 |
| 16/01 | 3,593.2 | 3,653.2 | 3,306.6 | 3,646.6 | +53.4 | +1.5 | 9,925,599 |
| 15/12 | 3,666.6 | 3,796.6 | 3,456.6 | 3,593.2 | -80.0 | -2.2 | 8,574,386 |
| 15/11 | 3,149.9 | 3,799.9 | 3,133.3 | 3,673.2 | +463.3 | +14.4 | 8,778,388 |
| 15/10 | 3,066.6 | 3,309.9 | 3,063.3 | 3,209.9 | +176.6 | +5.8 | 7,834,878 |
| 15/09 | 3,029.9 | 3,163.3 | 2,839.9 | 3,033.3 | +3.4 | +0.1 | 10,072,901 |
| 15/08 | 2,919.9 | 3,326.6 | 2,769.9 | 3,029.9 | +106.6 | +3.7 | 10,898,209 |
| 15/07 | 3,216.6 | 3,299.9 | 2,909.9 | 2,923.3 | -293.3 | -9.1 | 8,252,782 |
| 15/06 | 3,093.3 | 3,383.2 | 3,053.3 | 3,216.6 | +26.7 | +0.8 | 8,498,185 |
| 15/05 | 3,033.3 | 3,346.6 | 2,916.6 | 3,189.9 | +150.0 | +4.9 | 8,691,987 |
| 15/04 | 2,903.3 | 3,143.3 | 2,839.9 | 3,039.9 | +70.0 | +2.4 | 8,261,182 |
| 15/03 | 2,809.9 | 3,066.6 | 2,789.9 | 2,969.9 | +163.3 | +5.8 | 11,948,519 |
| 15/02 | 2,613.3 | 2,866.6 | 2,606.6 | 2,806.6 | +163.3 | +6.2 | 11,756,817 |
| 15/01 | 2,686.6 | 2,706.6 | 2,456.6 | 2,643.3 | -66.6 | -2.5 | 11,510,515 |
| 14/12 | 2,966.6 | 3,113.3 | 2,613.3 | 2,709.9 | -230.0 | -7.8 | 14,845,048 |
| 14/11 | 3,399.9 | 3,399.9 | 2,869.9 | 2,939.9 | -330.0 | -10.1 | 13,663,036 |
▶︎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
