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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,489.9 | 3,536.6 | 3,453.2 | 3,523.2 | +43.3 | +1.2 | 1,262,413 |
| 6/4 | 3,663.2 | 3,669.9 | 3,433.2 | 3,479.9 | -166.7 | -4.6 | 1,538,415 |
| 5/28 | 3,606.6 | 3,713.2 | 3,529.9 | 3,646.6 | +23.4 | +0.7 | 1,787,118 |
| 5/21 | 3,643.2 | 3,713.2 | 3,546.6 | 3,623.2 | +23.3 | +0.7 | 1,652,717 |
| 5/14 | 3,783.2 | 3,806.6 | 3,419.9 | 3,599.9 | -216.7 | -5.7 | 2,248,222 |
| 5/7 | 3,919.9 | 3,919.9 | 3,769.9 | 3,816.6 | +156.7 | +4.3 | 861,009 |
| 4/30 | 3,766.6 | 3,789.9 | 3,656.6 | 3,659.9 | -113.3 | -3.0 | 1,128,911 |
| 4/23 | 3,883.2 | 3,943.2 | 3,716.6 | 3,773.2 | -100.0 | -2.6 | 1,233,912 |
| 4/16 | 3,893.2 | 3,973.2 | 3,849.9 | 3,873.2 | -93.4 | -2.4 | 1,654,817 |
| 4/9 | 4,069.9 | 4,109.9 | 3,956.6 | 3,966.6 | -133.3 | -3.3 | 1,805,118 |
| 4/2 | 4,223.2 | 4,256.6 | 4,079.9 | 4,099.9 | -80.0 | -1.9 | 1,533,015 |
| 3/26 | 4,096.6 | 4,213.2 | 4,016.6 | 4,179.9 | +73.3 | +1.8 | 1,903,819 |
| 3/19 | 3,956.6 | 4,106.6 | 3,863.2 | 4,106.6 | +183.4 | +4.7 | 1,553,116 |
| 3/12 | 3,759.9 | 3,923.2 | 3,636.6 | 3,923.2 | +203.3 | +5.5 | 2,175,922 |
| 3/5 | 3,649.9 | 3,723.2 | 3,589.9 | 3,719.9 | +126.7 | +3.5 | 1,704,017 |
| 2/26 | 3,856.6 | 3,886.6 | 3,583.2 | 3,593.2 | -163.4 | -4.4 | 1,702,217 |
| 2/19 | 4,049.9 | 4,073.2 | 3,696.6 | 3,756.6 | -283.3 | -7.0 | 2,072,721 |
| 2/12 | 3,713.2 | 4,049.9 | 3,643.2 | 4,039.9 | +316.7 | +8.5 | 2,713,227 |
| 2/5 | 3,689.9 | 3,933.2 | 3,689.9 | 3,723.2 | +76.6 | +2.1 | 2,000,720 |
| 1/29 | 3,803.2 | 3,813.2 | 3,639.9 | 3,646.6 | -100.0 | -2.7 | 1,639,216 |
| 1/22 | 3,873.2 | 3,926.6 | 3,649.9 | 3,746.6 | -120.0 | -3.1 | 1,877,719 |
| 1/15 | 3,933.2 | 3,986.6 | 3,856.6 | 3,866.6 | -136.6 | -3.4 | 1,303,813 |
| 1/8 | 3,953.2 | 4,009.9 | 3,883.2 | 4,003.2 | +10.0 | +0.3 | 1,367,114 |
| 12/30 | 3,979.9 | 4,026.6 | 3,959.9 | 3,993.2 | +13.3 | +0.3 | 556,206 |
| 12/25 | 3,996.6 | 4,006.6 | 3,909.9 | 3,979.9 | +20.0 | +0.5 | 888,309 |
| 12/18 | 4,023.2 | 4,059.9 | 3,949.9 | 3,959.9 | -60.0 | -1.5 | 1,731,017 |
| 12/11 | 4,126.6 | 4,126.6 | 3,933.2 | 4,019.9 | -106.7 | -2.6 | 2,018,120 |
| 12/4 | 4,099.9 | 4,199.9 | 3,993.2 | 4,126.6 | +26.7 | +0.7 | 5,365,254 |
| 11/27 | 4,073.2 | 4,206.6 | 4,036.6 | 4,099.9 | +150.0 | +3.8 | 2,259,023 |
| 11/20 | 3,836.6 | 3,986.6 | 3,796.6 | 3,949.9 | +143.3 | +3.8 | 2,727,627 |
▶︎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
