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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,493.2 | 3,533.2 | 3,413.2 | 3,449.9 | -10.0 | -0.3 | 1,209,312 |
| 12/30 | 3,459.9 | 3,546.6 | 3,429.9 | 3,459.9 | 0 | 0.0 | 822,308 |
| 12/24 | 3,446.6 | 3,539.9 | 3,403.2 | 3,459.9 | -36.7 | -1.1 | 1,356,314 |
| 12/17 | 3,636.6 | 3,673.2 | 3,486.6 | 3,496.6 | -136.6 | -3.8 | 2,598,326 |
| 12/10 | 3,639.9 | 3,799.9 | 3,609.9 | 3,633.2 | 0 | 0.0 | 1,481,715 |
| 12/3 | 3,733.2 | 3,756.6 | 3,493.2 | 3,633.2 | -160.0 | -4.2 | 3,055,531 |
| 11/26 | 4,043.2 | 4,043.2 | 3,773.2 | 3,793.2 | -283.4 | -7.0 | 1,026,310 |
| 11/19 | 4,119.9 | 4,119.9 | 3,916.6 | 4,076.6 | -3.3 | -0.1 | 1,650,016 |
| 11/12 | 4,099.9 | 4,186.6 | 3,883.2 | 4,079.9 | +73.3 | +1.8 | 2,416,524 |
| 11/5 | 3,966.6 | 4,053.2 | 3,789.9 | 4,006.6 | +120.0 | +3.1 | 1,810,518 |
| 10/29 | 3,856.6 | 3,939.9 | 3,839.9 | 3,886.6 | -3.3 | -0.1 | 1,868,719 |
| 10/22 | 3,886.6 | 4,026.6 | 3,846.6 | 3,889.9 | +13.3 | +0.3 | 1,486,815 |
| 10/15 | 3,839.9 | 3,903.2 | 3,763.2 | 3,876.6 | -3.3 | -0.1 | 1,734,017 |
| 10/8 | 4,013.2 | 4,059.9 | 3,789.9 | 3,879.9 | -90.0 | -2.3 | 2,206,522 |
| 10/1 | 4,376.6 | 4,383.2 | 3,943.2 | 3,969.9 | -430.0 | -9.8 | 2,471,125 |
| 9/24 | 4,436.6 | 4,453.2 | 4,213.2 | 4,399.9 | -110.0 | -2.4 | 1,737,317 |
| 9/17 | 4,386.6 | 4,549.9 | 4,349.9 | 4,509.9 | +100.0 | +2.3 | 2,435,124 |
| 9/10 | 4,176.6 | 4,409.9 | 4,146.6 | 4,409.9 | +230.0 | +5.5 | 2,415,624 |
| 9/3 | 3,859.9 | 4,199.9 | 3,786.6 | 4,179.9 | +366.7 | +9.6 | 2,663,427 |
| 8/27 | 3,719.9 | 3,876.6 | 3,719.9 | 3,813.2 | +146.6 | +4.0 | 1,567,216 |
| 8/20 | 3,666.6 | 3,729.9 | 3,616.6 | 3,666.6 | -6.6 | -0.2 | 1,497,615 |
| 8/13 | 3,856.6 | 3,893.2 | 3,589.9 | 3,673.2 | +113.3 | +3.2 | 1,077,911 |
| 8/6 | 3,446.6 | 3,603.2 | 3,436.6 | 3,559.9 | +186.7 | +5.5 | 1,357,814 |
| 7/30 | 3,559.9 | 3,559.9 | 3,366.6 | 3,373.2 | -86.7 | -2.5 | 1,242,312 |
| 7/21 | 3,466.6 | 3,506.6 | 3,383.2 | 3,459.9 | -43.3 | -1.2 | 695,407 |
| 7/16 | 3,476.6 | 3,646.6 | 3,466.6 | 3,503.2 | +96.6 | +2.8 | 1,388,114 |
| 7/9 | 3,543.2 | 3,569.9 | 3,336.6 | 3,406.6 | -143.3 | -4.0 | 1,282,813 |
| 7/2 | 3,579.9 | 3,603.2 | 3,496.6 | 3,549.9 | -6.7 | -0.2 | 1,415,114 |
| 6/25 | 3,433.2 | 3,599.9 | 3,426.6 | 3,556.6 | +90.0 | +2.6 | 1,188,612 |
| 6/18 | 3,579.9 | 3,673.2 | 3,436.6 | 3,466.6 | -56.6 | -1.6 | 1,721,417 |
▶︎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
