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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,362.0 | 3,422.0 | 3,277.0 | 3,300.0 | -83.0 | -2.5 | 1,896,900 |
| 4/12 | 3,365.0 | 3,416.0 | 3,298.0 | 3,383.0 | +18.0 | +0.5 | 1,486,800 |
| 4/5 | 3,484.0 | 3,496.0 | 3,312.0 | 3,365.0 | -119.0 | -3.4 | 1,884,200 |
| 3/29 | 3,529.0 | 3,535.0 | 3,435.0 | 3,484.0 | -56.0 | -1.6 | 1,095,800 |
| 3/22 | 3,417.0 | 3,576.0 | 3,409.0 | 3,540.0 | +130.0 | +3.8 | 1,260,700 |
| 3/15 | 3,406.0 | 3,442.0 | 3,351.0 | 3,410.0 | -55.0 | -1.6 | 1,687,200 |
| 3/8 | 3,500.0 | 3,517.0 | 3,395.0 | 3,465.0 | -46.0 | -1.3 | 1,404,000 |
| 3/1 | 3,541.0 | 3,544.0 | 3,413.0 | 3,511.0 | -41.0 | -1.2 | 1,939,300 |
| 2/22 | 3,499.0 | 3,596.0 | 3,470.0 | 3,552.0 | +52.0 | +1.5 | 1,400,800 |
| 2/16 | 3,539.0 | 3,571.0 | 3,405.0 | 3,500.0 | -31.0 | -0.9 | 1,662,600 |
| 2/9 | 3,297.0 | 3,786.0 | 3,225.0 | 3,531.0 | +234.0 | +7.1 | 2,997,400 |
| 2/2 | 3,379.0 | 3,408.0 | 3,266.0 | 3,297.0 | -66.0 | -2.0 | 1,947,000 |
| 1/26 | 3,354.0 | 3,450.0 | 3,326.0 | 3,363.0 | +52.0 | +1.6 | 2,152,000 |
| 1/19 | 3,367.0 | 3,410.0 | 3,267.0 | 3,311.0 | -84.0 | -2.5 | 1,938,900 |
| 1/12 | 3,342.0 | 3,421.0 | 3,310.0 | 3,395.0 | +115.0 | +3.5 | 3,054,600 |
| 1/5 | 3,268.0 | 3,313.0 | 3,236.0 | 3,280.0 | +12.0 | +0.4 | 967,600 |
| 12/29 | 3,188.0 | 3,268.0 | 3,164.0 | 3,268.0 | +99.0 | +3.1 | 1,636,900 |
| 12/22 | 3,188.0 | 3,205.0 | 3,105.0 | 3,169.0 | -36.0 | -1.1 | 2,319,300 |
| 12/15 | 3,065.0 | 3,275.0 | 3,065.0 | 3,205.0 | +159.0 | +5.2 | 4,193,800 |
| 12/8 | 3,033.0 | 3,098.0 | 2,995.0 | 3,046.0 | +12.0 | +0.4 | 2,225,300 |
| 12/1 | 3,052.0 | 3,113.0 | 2,986.0 | 3,034.0 | +19.0 | +0.6 | 2,522,700 |
| 11/24 | 2,981.5 | 3,040.0 | 2,945.0 | 3,015.0 | +35.0 | +1.2 | 1,664,500 |
| 11/17 | 2,884.0 | 2,992.5 | 2,843.0 | 2,980.0 | +85.0 | +2.9 | 3,404,200 |
| 11/10 | 2,872.5 | 2,978.0 | 2,805.5 | 2,895.0 | +43.5 | +1.5 | 4,909,300 |
| 11/2 | 2,717.0 | 2,857.0 | 2,705.5 | 2,851.5 | +104.5 | +3.8 | 3,089,900 |
| 10/27 | 2,670.0 | 2,751.0 | 2,636.0 | 2,747.0 | +59.0 | +2.2 | 2,070,300 |
| 10/20 | 2,796.5 | 2,802.5 | 2,668.5 | 2,688.0 | -119.5 | -4.3 | 1,930,600 |
| 10/13 | 2,850.0 | 2,850.0 | 2,785.5 | 2,807.5 | +5.0 | +0.2 | 1,674,800 |
| 10/6 | 2,826.0 | 2,838.0 | 2,745.0 | 2,802.5 | +2.5 | +0.1 | 2,941,600 |
| 9/29 | 2,791.0 | 2,840.0 | 2,780.5 | 2,800.0 | +11.5 | +0.4 | 2,395,800 |
▶︎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
