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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,146.6 | 3,226.6 | 3,139.9 | 3,206.6 | +23.3 | +0.7 | 1,533,915 |
| 2/24 | 3,256.6 | 3,263.3 | 3,169.9 | 3,183.3 | -56.6 | -1.8 | 1,095,311 |
| 2/17 | 3,259.9 | 3,276.6 | 3,193.3 | 3,239.9 | -40.0 | -1.2 | 2,105,721 |
| 2/10 | 3,333.3 | 3,496.6 | 3,239.9 | 3,279.9 | -30.0 | -0.9 | 2,536,825 |
| 2/3 | 3,333.3 | 3,439.9 | 3,279.9 | 3,309.9 | -13.4 | -0.4 | 1,847,718 |
| 1/27 | 3,269.9 | 3,366.6 | 3,259.9 | 3,323.3 | +83.4 | +2.6 | 1,918,519 |
| 1/20 | 3,186.6 | 3,249.9 | 3,166.6 | 3,239.9 | +26.6 | +0.8 | 1,307,413 |
| 1/13 | 3,246.6 | 3,279.9 | 3,156.6 | 3,213.3 | -50.0 | -1.5 | 1,926,019 |
| 1/6 | 3,276.6 | 3,276.6 | 3,186.6 | 3,263.3 | -13.3 | -0.4 | 784,508 |
| 12/30 | 3,199.9 | 3,306.6 | 3,189.9 | 3,276.6 | +70.0 | +2.2 | 923,109 |
| 12/23 | 3,293.3 | 3,306.6 | 3,183.3 | 3,206.6 | -106.7 | -3.2 | 1,031,710 |
| 12/16 | 3,359.9 | 3,389.9 | 3,293.3 | 3,313.3 | -46.6 | -1.4 | 1,401,614 |
| 12/9 | 3,353.2 | 3,379.9 | 3,309.9 | 3,359.9 | +30.0 | +0.9 | 1,679,117 |
| 12/2 | 3,489.9 | 3,496.6 | 3,313.3 | 3,329.9 | -146.7 | -4.2 | 1,749,617 |
| 11/25 | 3,399.9 | 3,503.2 | 3,379.9 | 3,476.6 | +76.7 | +2.3 | 807,908 |
| 11/18 | 3,396.6 | 3,489.9 | 3,363.2 | 3,399.9 | +16.7 | +0.5 | 1,400,714 |
| 11/11 | 3,226.6 | 3,419.9 | 3,226.6 | 3,383.2 | +256.6 | +8.2 | 2,490,625 |
| 11/4 | 3,389.9 | 3,403.2 | 3,056.6 | 3,126.6 | -230.0 | -6.9 | 3,073,531 |
| 10/28 | 3,376.6 | 3,409.9 | 3,283.3 | 3,356.6 | +20.0 | +0.6 | 2,588,426 |
| 10/21 | 3,459.9 | 3,509.9 | 3,316.6 | 3,336.6 | -170.0 | -4.9 | 1,590,916 |
| 10/14 | 3,513.2 | 3,556.6 | 3,429.9 | 3,506.6 | -60.0 | -1.7 | 1,551,915 |
| 10/7 | 3,439.9 | 3,656.6 | 3,423.2 | 3,566.6 | +103.4 | +3.0 | 1,928,419 |
| 9/30 | 3,416.6 | 3,503.2 | 3,366.6 | 3,463.2 | +26.6 | +0.8 | 2,733,327 |
| 9/22 | 3,486.6 | 3,549.9 | 3,399.9 | 3,436.6 | -40.0 | -1.2 | 1,134,611 |
| 9/16 | 3,576.6 | 3,593.2 | 3,446.6 | 3,476.6 | -93.3 | -2.6 | 1,528,515 |
| 9/9 | 3,536.6 | 3,603.2 | 3,466.6 | 3,569.9 | +63.3 | +1.8 | 2,047,820 |
| 9/2 | 3,499.9 | 3,579.9 | 3,479.9 | 3,506.6 | -73.3 | -2.1 | 1,735,217 |
| 8/26 | 3,606.6 | 3,673.2 | 3,539.9 | 3,579.9 | -66.7 | -1.8 | 1,614,616 |
| 8/19 | 3,556.6 | 3,696.6 | 3,536.6 | 3,646.6 | +36.7 | +1.0 | 1,996,220 |
| 8/12 | 3,633.2 | 3,686.6 | 3,546.6 | 3,609.9 | +306.6 | +9.3 | 3,831,338 |
▶︎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
