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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 2,016.6 | 2,019.9 | 1,883.3 | 1,949.9 | -36.7 | -1.9 | 7,290,073 |
| 12/03 | 1,986.6 | 2,033.3 | 1,919.9 | 1,986.6 | +20.0 | +1.0 | 9,238,292 |
| 12/02 | 1,776.6 | 1,996.6 | 1,699.9 | 1,966.6 | +203.3 | +11.5 | 14,947,349 |
| 12/01 | 1,853.3 | 1,856.6 | 1,733.3 | 1,763.3 | -73.3 | -4.0 | 8,408,784 |
| 11/12 | 1,959.9 | 1,959.9 | 1,729.9 | 1,836.6 | -103.3 | -5.3 | 11,398,614 |
| 11/11 | 1,939.9 | 2,003.3 | 1,853.3 | 1,939.9 | -20.0 | -1.0 | 9,262,892 |
| 11/10 | 2,173.3 | 2,199.9 | 1,869.9 | 1,959.9 | -210.0 | -9.7 | 11,623,916 |
| 11/09 | 1,993.3 | 2,173.3 | 1,906.6 | 2,169.9 | +193.3 | +9.8 | 9,719,197 |
| 11/08 | 1,993.3 | 2,046.6 | 1,743.3 | 1,976.6 | -10.0 | -0.5 | 13,575,736 |
| 11/07 | 1,963.3 | 2,026.6 | 1,946.6 | 1,986.6 | +53.3 | +2.8 | 6,592,866 |
| 11/06 | 1,886.6 | 1,959.9 | 1,853.3 | 1,933.3 | +46.7 | +2.5 | 10,897,309 |
| 11/05 | 1,769.9 | 1,886.6 | 1,769.9 | 1,886.6 | +110.0 | +6.2 | 9,963,699 |
| 11/04 | 1,843.3 | 1,846.6 | 1,716.6 | 1,776.6 | -63.3 | -3.4 | 8,471,785 |
| 11/03 | 1,679.9 | 1,866.6 | 1,483.3 | 1,839.9 | +170.0 | +10.2 | 14,928,449 |
| 11/02 | 1,713.3 | 1,766.6 | 1,624.9 | 1,669.9 | -60.0 | -3.5 | 9,564,095 |
| 11/01 | 1,663.3 | 1,736.6 | 1,648.3 | 1,729.9 | +76.6 | +4.6 | 6,362,164 |
| 10/12 | 1,603.3 | 1,696.6 | 1,601.6 | 1,653.3 | +33.4 | +2.1 | 7,446,374 |
| 10/11 | 1,636.6 | 1,706.6 | 1,611.6 | 1,619.9 | -13.4 | -0.8 | 9,113,191 |
| 10/10 | 1,653.3 | 1,656.6 | 1,498.3 | 1,633.3 | -3.3 | -0.2 | 15,007,050 |
| 10/09 | 1,676.6 | 1,716.6 | 1,593.3 | 1,636.6 | -36.7 | -2.2 | 11,189,512 |
| 10/08 | 1,549.9 | 1,726.6 | 1,536.6 | 1,673.3 | +128.4 | +8.3 | 9,855,098 |
| 10/07 | 1,519.9 | 1,611.6 | 1,483.3 | 1,544.9 | +23.3 | +1.5 | 7,015,570 |
| 10/06 | 1,538.3 | 1,633.3 | 1,496.6 | 1,521.6 | +6.7 | +0.4 | 12,638,526 |
| 10/05 | 1,514.9 | 1,601.6 | 1,481.6 | 1,514.9 | -23.4 | -1.5 | 10,204,902 |
| 10/04 | 1,636.6 | 1,664.9 | 1,509.9 | 1,538.3 | -98.3 | -6.0 | 8,040,080 |
| 10/03 | 1,576.6 | 1,659.9 | 1,536.6 | 1,636.6 | +73.3 | +4.7 | 7,333,873 |
| 10/02 | 1,391.6 | 1,609.9 | 1,378.3 | 1,563.3 | +153.4 | +10.9 | 7,389,974 |
| 10/01 | 1,513.3 | 1,543.3 | 1,406.6 | 1,409.9 | -83.4 | -5.6 | 4,859,149 |
| 09/12 | 1,426.6 | 1,563.3 | 1,409.9 | 1,493.3 | +66.7 | +4.7 | 7,698,977 |
| 09/11 | 1,299.9 | 1,459.9 | 1,286.6 | 1,426.6 | +86.7 | +6.5 | 11,718,117 |
▶︎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
