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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,343.3 | 3,386.6 | 3,226.6 | 3,303.3 | -56.6 | -1.7 | 2,925,929 |
| 7/29 | 3,366.6 | 3,399.9 | 3,319.9 | 3,359.9 | +26.6 | +0.8 | 2,804,728 |
| 7/22 | 3,293.3 | 3,356.6 | 3,239.9 | 3,333.3 | +90.0 | +2.8 | 1,967,420 |
| 7/15 | 3,309.9 | 3,316.6 | 3,169.9 | 3,243.3 | -20.0 | -0.6 | 2,458,525 |
| 7/8 | 3,133.3 | 3,303.3 | 3,133.3 | 3,263.3 | +166.7 | +5.4 | 3,176,432 |
| 7/1 | 3,106.6 | 3,163.3 | 3,053.3 | 3,096.6 | +26.7 | +0.9 | 3,103,531 |
| 6/24 | 3,009.9 | 3,109.9 | 2,969.9 | 3,069.9 | +76.6 | +2.6 | 3,083,431 |
| 6/17 | 2,949.9 | 3,066.6 | 2,919.9 | 2,993.3 | -26.6 | -0.9 | 4,008,640 |
| 6/10 | 2,933.3 | 3,089.9 | 2,929.9 | 3,019.9 | +56.6 | +1.9 | 3,618,336 |
| 6/3 | 2,849.9 | 3,033.3 | 2,843.3 | 2,963.3 | +130.0 | +4.6 | 14,400,744 |
| 5/27 | 2,806.6 | 2,869.9 | 2,759.9 | 2,833.3 | +50.0 | +1.8 | 5,703,657 |
| 5/20 | 2,916.6 | 2,939.9 | 2,769.9 | 2,783.3 | -126.6 | -4.4 | 5,874,059 |
| 5/13 | 2,743.3 | 2,949.9 | 2,679.9 | 2,909.9 | +156.6 | +5.7 | 7,597,876 |
| 5/6 | 2,743.3 | 2,786.6 | 2,669.9 | 2,753.3 | -20.0 | -0.7 | 1,987,520 |
| 4/28 | 2,693.3 | 2,799.9 | 2,659.9 | 2,773.3 | +23.4 | +0.9 | 2,860,229 |
| 4/22 | 2,706.6 | 2,799.9 | 2,616.6 | 2,749.9 | +43.3 | +1.6 | 3,835,538 |
| 4/15 | 2,906.6 | 2,919.9 | 2,683.3 | 2,706.6 | -226.7 | -7.7 | 3,985,540 |
| 4/8 | 3,013.3 | 3,076.6 | 2,913.3 | 2,933.3 | -70.0 | -2.3 | 3,256,833 |
| 4/1 | 3,109.9 | 3,156.6 | 2,979.9 | 3,003.3 | -106.6 | -3.4 | 3,153,931 |
| 3/25 | 3,133.3 | 3,163.3 | 2,973.3 | 3,109.9 | -26.7 | -0.9 | 3,217,832 |
| 3/18 | 3,009.9 | 3,166.6 | 2,976.6 | 3,136.6 | +106.7 | +3.5 | 2,448,624 |
| 3/11 | 3,106.6 | 3,153.3 | 2,973.3 | 3,029.9 | -163.4 | -5.1 | 2,880,929 |
| 3/4 | 3,106.6 | 3,239.9 | 3,056.6 | 3,193.3 | +86.7 | +2.8 | 3,396,334 |
| 2/25 | 3,216.6 | 3,246.6 | 3,053.3 | 3,106.6 | -176.7 | -5.4 | 2,346,323 |
| 2/18 | 3,283.3 | 3,366.6 | 3,219.9 | 3,283.3 | -6.6 | -0.2 | 2,278,823 |
| 2/10 | 3,329.9 | 3,446.6 | 3,193.3 | 3,289.9 | -80.0 | -2.4 | 2,188,222 |
| 2/4 | 3,353.2 | 3,463.2 | 3,263.3 | 3,369.9 | -3.3 | -0.1 | 1,997,120 |
| 1/28 | 3,436.6 | 3,529.9 | 3,289.9 | 3,373.2 | -140.0 | -4.0 | 1,383,014 |
| 1/21 | 3,576.6 | 3,663.2 | 3,463.2 | 3,513.2 | -86.7 | -2.4 | 1,575,016 |
| 1/14 | 3,469.9 | 3,606.6 | 3,393.2 | 3,599.9 | +150.0 | +4.4 | 1,921,819 |
▶︎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
