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
3,228.1
円
(10:16)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,233.0 | 3,248.0 | 3,160.0 | 3,226.0 | +24.0 | +0.8 | 1,230,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,889.9 | 3,916.6 | 3,676.6 | 3,806.6 | +100.0 | +2.7 | 2,828,728 |
| 11/6 | 3,449.9 | 3,753.2 | 3,449.9 | 3,706.6 | +273.4 | +8.0 | 1,910,119 |
| 10/30 | 3,473.2 | 3,546.6 | 3,333.3 | 3,433.2 | -56.7 | -1.6 | 1,550,715 |
| 10/23 | 3,536.6 | 3,596.6 | 3,426.6 | 3,489.9 | -20.0 | -0.6 | 1,440,914 |
| 10/16 | 3,526.6 | 3,619.9 | 3,503.2 | 3,509.9 | +50.0 | +1.5 | 1,474,515 |
| 10/9 | 3,473.2 | 3,506.6 | 3,406.6 | 3,459.9 | +16.7 | +0.5 | 1,546,815 |
| 10/2 | 3,333.3 | 3,513.2 | 3,333.3 | 3,443.2 | +109.9 | +3.3 | 1,529,115 |
| 9/25 | 3,293.3 | 3,363.2 | 3,286.6 | 3,333.3 | +33.4 | +1.0 | 1,251,612 |
| 9/18 | 3,366.6 | 3,429.9 | 3,263.3 | 3,299.9 | -46.7 | -1.4 | 2,163,322 |
| 9/11 | 3,209.9 | 3,363.2 | 3,129.9 | 3,346.6 | +143.3 | +4.5 | 1,997,120 |
| 9/4 | 3,239.9 | 3,293.3 | 3,199.9 | 3,203.3 | -20.0 | -0.6 | 1,395,314 |
| 8/28 | 3,173.3 | 3,296.6 | 3,173.3 | 3,223.3 | +40.0 | +1.3 | 1,455,315 |
| 8/21 | 3,173.3 | 3,196.6 | 3,119.9 | 3,183.3 | -13.3 | -0.4 | 1,286,413 |
| 8/14 | 3,106.6 | 3,216.6 | 3,006.6 | 3,196.6 | +170.0 | +5.6 | 1,800,918 |
| 8/7 | 2,913.3 | 3,066.6 | 2,886.6 | 3,026.6 | +146.7 | +5.1 | 1,653,017 |
| 7/31 | 2,946.6 | 3,019.9 | 2,879.9 | 2,879.9 | -70.0 | -2.4 | 1,809,318 |
| 7/22 | 2,999.9 | 2,999.9 | 2,929.9 | 2,949.9 | -50.0 | -1.7 | 977,110 |
| 7/17 | 2,969.9 | 3,013.3 | 2,946.6 | 2,999.9 | +80.0 | +2.7 | 2,043,620 |
| 7/10 | 3,013.3 | 3,033.3 | 2,913.3 | 2,919.9 | -73.4 | -2.5 | 1,828,818 |
| 7/3 | 2,999.9 | 3,056.6 | 2,953.3 | 2,993.3 | -46.6 | -1.5 | 1,716,017 |
| 6/26 | 3,033.3 | 3,066.6 | 2,963.3 | 3,039.9 | -13.4 | -0.4 | 1,211,112 |
| 6/19 | 3,006.6 | 3,099.9 | 2,953.3 | 3,053.3 | +36.7 | +1.2 | 2,220,622 |
| 6/12 | 3,229.9 | 3,229.9 | 2,996.6 | 3,016.6 | -183.3 | -5.7 | 2,566,826 |
| 6/5 | 3,049.9 | 3,209.9 | 3,009.9 | 3,199.9 | +176.6 | +5.8 | 2,277,923 |
| 5/29 | 2,973.3 | 3,149.9 | 2,919.9 | 3,023.3 | +93.4 | +3.2 | 3,610,536 |
| 5/22 | 2,816.6 | 2,963.3 | 2,803.3 | 2,929.9 | +113.3 | +4.0 | 1,405,214 |
| 5/15 | 2,836.6 | 2,983.3 | 2,759.9 | 2,816.6 | +66.7 | +2.4 | 3,463,235 |
| 5/8 | 2,706.6 | 2,756.6 | 2,636.6 | 2,749.9 | +43.3 | +1.6 | 1,172,112 |
| 5/1 | 2,699.9 | 2,793.3 | 2,676.6 | 2,706.6 | +6.7 | +0.3 | 1,122,311 |
| 4/24 | 2,666.6 | 2,723.3 | 2,659.9 | 2,699.9 | +36.6 | +1.4 | 1,818,918 |
▶︎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
