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
3,214.9
円
(14:14)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,233.0 | 3,248.0 | 3,160.0 | 3,214.0 | +12.0 | +0.4 | 1,369,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,436.6 | 2,483.3 | 2,426.6 | 2,483.3 | +50.0 | +2.1 | 1,898,119 |
| 9/13 | 2,283.3 | 2,433.3 | 2,273.3 | 2,433.3 | +133.4 | +5.8 | 2,532,025 |
| 9/6 | 2,239.9 | 2,309.9 | 2,216.6 | 2,299.9 | +76.6 | +3.5 | 1,750,817 |
| 8/30 | 2,206.6 | 2,243.3 | 2,193.3 | 2,223.3 | -36.6 | -1.6 | 2,825,728 |
| 8/23 | 2,206.6 | 2,286.6 | 2,189.9 | 2,259.9 | +70.0 | +3.2 | 2,018,120 |
| 8/16 | 2,126.6 | 2,199.9 | 2,119.9 | 2,189.9 | +56.6 | +2.7 | 2,342,123 |
| 8/9 | 2,363.3 | 2,386.6 | 2,079.9 | 2,133.3 | -263.3 | -11.0 | 4,914,649 |
| 8/2 | 2,423.3 | 2,476.6 | 2,369.9 | 2,396.6 | -40.0 | -1.6 | 1,494,315 |
| 7/26 | 2,369.9 | 2,446.6 | 2,363.3 | 2,436.6 | +66.7 | +2.8 | 1,238,412 |
| 7/19 | 2,349.9 | 2,389.9 | 2,313.3 | 2,369.9 | +20.0 | +0.9 | 1,482,315 |
| 7/12 | 2,376.6 | 2,386.6 | 2,309.9 | 2,349.9 | -33.4 | -1.4 | 1,325,113 |
| 7/5 | 2,336.6 | 2,403.3 | 2,316.6 | 2,383.3 | +100.0 | +4.4 | 1,378,814 |
| 6/28 | 2,259.9 | 2,289.9 | 2,206.6 | 2,283.3 | +10.0 | +0.4 | 1,790,418 |
| 6/21 | 2,319.9 | 2,339.9 | 2,263.3 | 2,273.3 | -70.0 | -3.0 | 1,240,212 |
| 6/14 | 2,396.6 | 2,396.6 | 2,293.3 | 2,343.3 | -36.6 | -1.5 | 1,765,818 |
| 6/7 | 2,323.3 | 2,403.3 | 2,299.9 | 2,379.9 | +6.6 | +0.3 | 1,261,213 |
| 5/31 | 2,376.6 | 2,443.3 | 2,366.6 | 2,373.3 | 0 | 0.0 | 1,986,320 |
| 5/24 | 2,449.9 | 2,473.3 | 2,339.9 | 2,373.3 | -90.0 | -3.7 | 1,392,914 |
| 5/17 | 2,453.3 | 2,479.9 | 2,376.6 | 2,463.3 | -23.3 | -0.9 | 1,444,814 |
| 5/10 | 2,499.9 | 2,563.3 | 2,379.9 | 2,486.6 | -6.7 | -0.3 | 2,557,226 |
| 4/26 | 2,513.3 | 2,579.9 | 2,489.9 | 2,493.3 | -36.6 | -1.5 | 1,023,610 |
| 4/19 | 2,629.9 | 2,629.9 | 2,523.3 | 2,529.9 | -50.0 | -1.9 | 1,243,212 |
| 4/12 | 2,569.9 | 2,606.6 | 2,539.9 | 2,579.9 | -6.7 | -0.3 | 1,002,010 |
| 4/5 | 2,653.3 | 2,653.3 | 2,553.3 | 2,586.6 | -23.3 | -0.9 | 1,876,819 |
| 3/29 | 2,573.3 | 2,646.6 | 2,553.3 | 2,609.9 | +13.3 | +0.5 | 2,349,323 |
| 3/22 | 2,499.9 | 2,606.6 | 2,499.9 | 2,596.6 | +103.3 | +4.1 | 1,461,915 |
| 3/15 | 2,499.9 | 2,526.6 | 2,446.6 | 2,493.3 | -3.3 | -0.1 | 1,230,012 |
| 3/8 | 2,486.6 | 2,539.9 | 2,459.9 | 2,496.6 | -10.0 | -0.4 | 1,433,714 |
| 3/1 | 2,446.6 | 2,516.6 | 2,443.3 | 2,506.6 | ー | ー | 1,486,215 |
▶︎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
