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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,403.3 | 1,403.3 | 1,269.9 | 1,339.9 | -73.4 | -5.2 | 9,598,896 |
| 09/09 | 1,529.9 | 1,536.6 | 1,393.3 | 1,413.3 | -126.6 | -8.2 | 6,471,665 |
| 09/08 | 1,379.9 | 1,553.3 | 1,366.6 | 1,539.9 | +163.3 | +11.9 | 7,256,772 |
| 09/07 | 1,423.3 | 1,433.3 | 1,256.6 | 1,376.6 | -46.7 | -3.3 | 7,812,678 |
| 09/06 | 1,309.9 | 1,429.9 | 1,289.9 | 1,423.3 | +103.4 | +7.8 | 10,536,405 |
| 09/05 | 1,159.9 | 1,433.3 | 1,126.6 | 1,319.9 | +176.6 | +15.5 | 20,038,700 |
| 09/04 | 1,159.9 | 1,209.9 | 1,123.3 | 1,143.3 | 0 | 0.0 | 6,296,763 |
| 09/03 | 1,136.6 | 1,259.9 | 1,053.3 | 1,143.3 | +6.7 | +0.6 | 8,884,289 |
| 09/02 | 1,183.3 | 1,246.6 | 1,016.6 | 1,136.6 | -46.7 | -4.0 | 9,125,791 |
| 09/01 | 1,183.3 | 1,189.9 | 1,053.3 | 1,183.3 | +16.7 | +1.4 | 5,589,656 |
| 08/12 | 1,163.3 | 1,199.9 | 1,069.9 | 1,166.6 | +20.0 | +1.7 | 7,536,975 |
| 08/11 | 1,283.3 | 1,363.3 | 1,023.3 | 1,146.6 | -43.3 | -3.6 | 12,328,023 |
| 08/10 | 1,443.3 | 1,466.6 | 913.3 | 1,189.9 | -233.4 | -16.4 | 20,002,400 |
| 08/09 | 1,326.6 | 1,456.6 | 1,279.9 | 1,423.3 | +103.4 | +7.8 | 9,495,395 |
| 08/08 | 1,283.3 | 1,319.9 | 1,179.9 | 1,319.9 | +16.6 | +1.3 | 9,195,392 |
| 08/07 | 1,353.3 | 1,419.9 | 1,266.6 | 1,303.3 | -50.0 | -3.7 | 10,101,101 |
| 08/06 | 1,253.3 | 1,393.3 | 1,213.3 | 1,353.3 | +83.4 | +6.6 | 9,289,893 |
| 08/05 | 1,099.9 | 1,283.3 | 1,089.9 | 1,269.9 | +160.0 | +14.4 | 10,396,304 |
| 08/04 | 1,086.6 | 1,199.9 | 1,069.9 | 1,109.9 | +23.3 | +2.1 | 9,163,591 |
| 08/03 | 1,076.6 | 1,166.6 | 1,009.9 | 1,086.6 | 0 | 0.0 | 8,248,882 |
| 08/02 | 1,119.9 | 1,173.3 | 1,053.3 | 1,086.6 | -53.3 | -4.7 | 7,105,571 |
| 08/01 | 1,183.3 | 1,186.6 | 1,039.9 | 1,139.9 | -76.7 | -6.3 | 6,939,369 |
| 07/12 | 1,276.6 | 1,326.6 | 1,189.9 | 1,216.6 | -50.0 | -4.0 | 7,926,679 |
| 07/11 | 1,183.3 | 1,323.3 | 1,069.9 | 1,266.6 | +76.7 | +6.5 | 14,695,347 |
| 07/10 | 1,159.9 | 1,263.3 | 1,079.9 | 1,189.9 | +46.6 | +4.1 | 10,448,204 |
| 07/09 | 1,203.3 | 1,213.3 | 1,066.6 | 1,143.3 | -56.6 | -4.7 | 12,075,721 |
| 07/08 | 1,169.9 | 1,519.9 | 1,153.3 | 1,199.9 | +13.3 | +1.1 | 19,963,999 |
| 07/07 | 1,273.3 | 1,359.9 | 1,166.6 | 1,186.6 | -96.7 | -7.5 | 8,974,890 |
| 07/06 | 1,296.6 | 1,306.6 | 1,133.3 | 1,283.3 | -16.6 | -1.3 | 14,631,746 |
| 07/05 | 1,136.6 | 1,316.6 | 1,103.3 | 1,299.9 | +196.6 | +17.8 | 15,412,054 |
▶︎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
