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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,233.0 | 3,248.0 | 3,160.0 | 3,215.0 | +13.0 | +0.4 | 1,583,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,791.0 | 2,840.0 | 2,780.5 | 2,800.0 | +11.5 | +0.4 | 2,395,800 |
| 9/22 | 2,850.0 | 2,866.0 | 2,770.0 | 2,788.5 | -70.0 | -2.5 | 1,782,500 |
| 9/15 | 2,835.5 | 2,881.0 | 2,805.0 | 2,858.5 | +10.5 | +0.4 | 2,166,100 |
| 9/8 | 2,863.5 | 2,876.0 | 2,830.0 | 2,848.0 | -5.0 | -0.2 | 2,173,100 |
| 9/1 | 2,836.0 | 2,882.0 | 2,811.0 | 2,853.0 | +17.0 | +0.6 | 2,136,800 |
| 8/25 | 2,730.0 | 2,857.5 | 2,715.5 | 2,836.0 | +110.5 | +4.1 | 2,715,600 |
| 8/18 | 2,897.5 | 2,897.5 | 2,687.5 | 2,725.5 | -178.5 | -6.2 | 3,114,300 |
| 8/10 | 2,750.5 | 2,924.5 | 2,745.5 | 2,904.0 | -46.5 | -1.6 | 3,481,100 |
| 8/4 | 3,143.0 | 3,143.0 | 2,937.0 | 2,950.5 | -161.5 | -5.2 | 2,681,300 |
| 7/28 | 3,091.0 | 3,145.0 | 3,071.0 | 3,112.0 | +13.0 | +0.4 | 1,527,900 |
| 7/21 | 3,097.0 | 3,185.0 | 3,082.0 | 3,099.0 | +20.0 | +0.7 | 1,606,800 |
| 7/14 | 3,058.0 | 3,097.0 | 3,030.0 | 3,079.0 | +30.0 | +1.0 | 1,582,100 |
| 7/7 | 3,171.0 | 3,179.0 | 3,030.0 | 3,049.0 | -82.0 | -2.6 | 2,066,000 |
| 6/30 | 3,023.0 | 3,140.0 | 2,998.5 | 3,131.0 | +112.0 | +3.7 | 2,005,300 |
| 6/23 | 3,009.0 | 3,085.0 | 2,956.5 | 3,019.0 | +10.0 | +0.3 | 2,818,300 |
| 6/16 | 3,002.0 | 3,034.0 | 2,959.5 | 3,009.0 | +8.0 | +0.3 | 3,174,800 |
| 6/9 | 3,026.0 | 3,079.0 | 2,990.0 | 3,001.0 | +34.0 | +1.2 | 3,271,100 |
| 6/2 | 3,030.0 | 3,045.0 | 2,883.0 | 2,967.0 | -31.0 | -1.0 | 3,894,400 |
| 5/26 | 3,240.0 | 3,250.0 | 2,996.0 | 2,998.0 | -272.0 | -8.3 | 2,641,700 |
| 5/19 | 3,300.0 | 3,435.0 | 3,235.0 | 3,270.0 | 0 | 0.0 | 2,327,400 |
| 5/12 | 3,290.0 | 3,360.0 | 3,235.0 | 3,270.0 | -20.0 | -0.6 | 2,662,300 |
| 5/2 | 3,300.0 | 3,330.0 | 3,255.0 | 3,290.0 | +10.0 | +0.3 | 581,100 |
| 4/28 | 3,270.0 | 3,290.0 | 3,175.0 | 3,280.0 | +10.0 | +0.3 | 1,425,400 |
| 4/21 | 3,270.0 | 3,315.0 | 3,235.0 | 3,270.0 | -5.0 | -0.2 | 1,148,600 |
| 4/14 | 3,210.0 | 3,305.0 | 3,195.0 | 3,275.0 | +75.0 | +2.3 | 1,035,700 |
| 4/7 | 3,275.0 | 3,275.0 | 3,150.0 | 3,200.0 | -35.0 | -1.1 | 1,253,500 |
| 3/31 | 3,213.3 | 3,250.0 | 3,169.9 | 3,235.0 | +28.4 | +0.9 | 1,468,909 |
| 3/24 | 3,236.6 | 3,266.6 | 3,193.3 | 3,206.6 | -26.7 | -0.8 | 1,263,313 |
| 3/17 | 3,186.6 | 3,249.9 | 3,109.9 | 3,233.3 | +23.4 | +0.7 | 2,069,121 |
| 3/10 | 3,209.9 | 3,279.9 | 3,199.9 | 3,209.9 | +3.3 | +0.1 | 1,334,113 |
▶︎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
