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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,039.9 | 3,276.6 | 2,839.9 | 3,269.9 | +233.3 | +7.7 | 12,305,223 |
| 14/09 | 3,096.6 | 3,173.3 | 2,953.3 | 3,036.6 | -40.0 | -1.3 | 9,329,493 |
| 14/08 | 3,109.9 | 3,323.3 | 3,066.6 | 3,076.6 | -83.3 | -2.6 | 9,934,299 |
| 14/07 | 3,283.3 | 3,349.9 | 3,073.3 | 3,159.9 | -100.0 | -3.1 | 8,726,787 |
| 14/06 | 2,953.3 | 3,309.9 | 2,953.3 | 3,259.9 | +286.6 | +9.6 | 8,972,190 |
| 14/05 | 2,863.3 | 3,153.3 | 2,783.3 | 2,973.3 | +140.0 | +4.9 | 11,779,318 |
| 14/04 | 2,996.6 | 2,996.6 | 2,723.3 | 2,833.3 | -190.0 | -6.3 | 9,818,498 |
| 14/03 | 2,826.6 | 3,033.3 | 2,586.6 | 3,023.3 | +176.7 | +6.2 | 9,211,892 |
| 14/02 | 2,659.9 | 2,939.9 | 2,443.3 | 2,846.6 | +176.7 | +6.6 | 8,572,286 |
| 14/01 | 2,779.9 | 2,829.9 | 2,593.3 | 2,669.9 | -60.0 | -2.2 | 5,693,457 |
| 13/12 | 2,563.3 | 2,733.3 | 2,533.3 | 2,729.9 | +150.0 | +5.8 | 7,129,871 |
| 13/11 | 2,559.9 | 2,629.9 | 2,483.3 | 2,579.9 | +46.6 | +1.8 | 8,883,389 |
| 13/10 | 2,426.6 | 2,563.3 | 2,289.9 | 2,533.3 | +106.7 | +4.4 | 9,048,390 |
| 13/09 | 2,293.3 | 2,499.9 | 2,229.9 | 2,426.6 | +136.7 | +6.0 | 8,926,589 |
| 13/08 | 2,399.9 | 2,566.6 | 2,176.6 | 2,289.9 | -103.4 | -4.3 | 12,962,829 |
| 13/07 | 2,403.3 | 2,496.6 | 2,346.6 | 2,393.3 | +40.0 | +1.7 | 10,733,507 |
| 13/06 | 2,649.9 | 2,699.9 | 2,126.6 | 2,353.3 | -333.3 | -12.4 | 27,212,672 |
| 13/05 | 2,583.3 | 2,866.6 | 2,486.6 | 2,686.6 | +106.7 | +4.1 | 10,508,505 |
| 13/04 | 2,273.3 | 2,613.3 | 2,049.9 | 2,579.9 | +323.3 | +14.3 | 8,482,285 |
| 13/03 | 2,219.9 | 2,309.9 | 2,166.6 | 2,256.6 | +40.0 | +1.8 | 7,006,870 |
| 13/02 | 2,149.9 | 2,259.9 | 2,079.9 | 2,216.6 | +63.3 | +2.9 | 8,172,682 |
| 13/01 | 2,009.9 | 2,216.6 | 1,976.6 | 2,153.3 | +203.4 | +10.4 | 9,665,196 |
| 12/12 | 1,946.6 | 1,986.6 | 1,886.6 | 1,949.9 | +36.6 | +1.9 | 8,695,587 |
| 12/11 | 1,823.3 | 1,936.6 | 1,693.3 | 1,913.3 | +96.7 | +5.3 | 13,988,840 |
| 12/10 | 1,939.9 | 1,943.3 | 1,783.3 | 1,816.6 | -123.3 | -6.4 | 11,940,419 |
| 12/09 | 1,896.6 | 1,999.9 | 1,809.9 | 1,939.9 | +40.0 | +2.1 | 8,235,382 |
| 12/08 | 1,699.9 | 1,913.3 | 1,653.3 | 1,899.9 | +213.3 | +12.7 | 9,303,093 |
| 12/07 | 1,839.9 | 1,853.3 | 1,664.9 | 1,686.6 | -140.0 | -7.7 | 8,038,580 |
| 12/06 | 1,676.6 | 1,846.6 | 1,608.3 | 1,826.6 | +136.7 | +8.1 | 10,660,306 |
| 12/05 | 1,949.9 | 1,963.3 | 1,636.6 | 1,689.9 | -260.0 | -13.3 | 11,973,720 |
▶︎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
