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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,137.0 | 3,229.0 | 3,104.0 | 3,202.0 | +50.0 | +1.6 | 2,185,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,380.0 | 3,403.0 | 3,123.0 | 3,152.0 | -233.0 | -6.9 | 2,754,500 |
| 11/8 | 3,311.0 | 3,525.0 | 3,295.0 | 3,385.0 | +73.0 | +2.2 | 3,452,300 |
| 11/1 | 3,348.0 | 3,401.0 | 3,292.0 | 3,312.0 | -36.0 | -1.1 | 3,952,700 |
| 10/25 | 3,440.0 | 3,448.0 | 3,319.0 | 3,348.0 | -82.0 | -2.4 | 1,512,900 |
| 10/18 | 3,569.0 | 3,584.0 | 3,425.0 | 3,430.0 | -100.0 | -2.8 | 1,374,900 |
| 10/11 | 3,559.0 | 3,578.0 | 3,509.0 | 3,530.0 | +8.0 | +0.2 | 1,899,200 |
| 10/4 | 3,465.0 | 3,578.0 | 3,465.0 | 3,522.0 | -71.0 | -2.0 | 1,623,500 |
| 9/27 | 3,478.0 | 3,603.0 | 3,428.0 | 3,593.0 | +125.0 | +3.6 | 1,549,700 |
| 9/20 | 3,408.0 | 3,526.0 | 3,340.0 | 3,468.0 | +83.0 | +2.5 | 1,663,800 |
| 9/13 | 3,375.0 | 3,470.0 | 3,320.0 | 3,385.0 | -32.0 | -0.9 | 1,902,600 |
| 9/6 | 3,291.0 | 3,456.0 | 3,234.0 | 3,417.0 | +146.0 | +4.5 | 2,223,700 |
| 8/30 | 3,265.0 | 3,340.0 | 3,239.0 | 3,271.0 | +4.0 | +0.1 | 1,484,700 |
| 8/23 | 3,200.0 | 3,307.0 | 3,147.0 | 3,267.0 | +37.0 | +1.2 | 1,762,700 |
| 8/16 | 3,055.0 | 3,244.0 | 3,054.0 | 3,230.0 | +189.0 | +6.2 | 2,543,500 |
| 8/9 | 3,220.0 | 3,560.0 | 2,980.0 | 3,041.0 | -376.0 | -11.0 | 4,805,900 |
| 8/2 | 3,717.0 | 3,743.0 | 3,411.0 | 3,417.0 | -260.0 | -7.1 | 1,728,300 |
| 7/26 | 3,729.0 | 3,764.0 | 3,607.0 | 3,677.0 | -51.0 | -1.4 | 1,441,100 |
| 7/19 | 3,754.0 | 3,768.0 | 3,666.0 | 3,728.0 | +6.0 | +0.2 | 918,700 |
| 7/12 | 3,588.0 | 3,757.0 | 3,569.0 | 3,722.0 | +148.0 | +4.1 | 1,532,800 |
| 7/5 | 3,685.0 | 3,705.0 | 3,517.0 | 3,574.0 | -86.0 | -2.4 | 1,940,000 |
| 6/28 | 3,750.0 | 3,772.0 | 3,616.0 | 3,660.0 | -86.0 | -2.3 | 1,689,000 |
| 6/21 | 3,740.0 | 3,775.0 | 3,698.0 | 3,746.0 | -1.0 | +0.0 | 1,272,100 |
| 6/14 | 3,707.0 | 3,833.0 | 3,654.0 | 3,747.0 | +9.0 | +0.2 | 1,888,000 |
| 6/7 | 3,787.0 | 3,812.0 | 3,655.0 | 3,738.0 | -31.0 | -0.8 | 1,679,700 |
| 5/31 | 3,768.0 | 3,798.0 | 3,691.0 | 3,769.0 | -7.0 | -0.2 | 1,745,300 |
| 5/24 | 3,877.0 | 3,906.0 | 3,751.0 | 3,776.0 | -116.0 | -3.0 | 1,306,200 |
| 5/17 | 3,821.0 | 3,910.0 | 3,670.0 | 3,892.0 | +70.0 | +1.8 | 2,546,800 |
| 5/10 | 3,388.0 | 3,837.0 | 3,345.0 | 3,822.0 | +442.0 | +13.1 | 4,533,300 |
| 5/2 | 3,421.0 | 3,440.0 | 3,365.0 | 3,380.0 | +17.0 | +0.5 | 813,500 |
| 4/26 | 3,328.0 | 3,376.0 | 3,270.0 | 3,363.0 | +63.0 | +1.9 | 2,431,700 |
▶︎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
