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
3,230.8
円
(11:20)
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 | 3,229.0 | +27.0 | +0.8 | 1,255,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,606.6 | 2,703.3 | 2,576.6 | 2,663.3 | +36.7 | +1.4 | 2,010,920 |
| 4/10 | 2,493.3 | 2,669.9 | 2,493.3 | 2,626.6 | +176.7 | +7.2 | 2,696,427 |
| 4/3 | 2,599.9 | 2,659.9 | 2,413.3 | 2,449.9 | -150.0 | -5.8 | 3,209,132 |
| 3/27 | 2,429.9 | 2,599.9 | 2,309.9 | 2,599.9 | +133.3 | +5.4 | 3,845,438 |
| 3/19 | 2,156.6 | 2,543.3 | 2,096.6 | 2,466.6 | +320.0 | +14.9 | 3,821,138 |
| 3/13 | 2,293.3 | 2,309.9 | 2,033.3 | 2,146.6 | -230.0 | -9.7 | 2,977,830 |
| 3/6 | 2,426.6 | 2,526.6 | 2,336.6 | 2,376.6 | -80.0 | -3.3 | 2,493,025 |
| 2/28 | 2,596.6 | 2,669.9 | 2,429.9 | 2,456.6 | -273.3 | -10.0 | 2,109,621 |
| 2/21 | 2,626.6 | 2,763.3 | 2,539.9 | 2,729.9 | +30.0 | +1.1 | 2,897,729 |
| 2/14 | 2,583.3 | 2,819.9 | 2,566.6 | 2,699.9 | +76.6 | +2.9 | 2,189,422 |
| 2/7 | 2,566.6 | 2,663.3 | 2,536.6 | 2,623.3 | -3.3 | -0.1 | 1,455,015 |
| 1/31 | 2,646.6 | 2,699.9 | 2,599.9 | 2,626.6 | -120.0 | -4.4 | 1,395,014 |
| 1/24 | 2,776.6 | 2,816.6 | 2,743.3 | 2,746.6 | -30.0 | -1.1 | 892,509 |
| 1/17 | 2,786.6 | 2,819.9 | 2,756.6 | 2,776.6 | -60.0 | -2.1 | 1,180,212 |
| 1/10 | 2,803.3 | 2,866.6 | 2,763.3 | 2,836.6 | -13.3 | -0.5 | 1,283,113 |
| 12/30 | 2,849.9 | 2,873.3 | 2,843.3 | 2,849.9 | -36.7 | -1.3 | 213,902 |
| 12/27 | 2,899.9 | 2,916.6 | 2,839.9 | 2,886.6 | -10.0 | -0.4 | 881,709 |
| 12/20 | 2,846.6 | 2,909.9 | 2,843.3 | 2,896.6 | +53.3 | +1.9 | 1,886,119 |
| 12/13 | 2,819.9 | 2,866.6 | 2,799.9 | 2,843.3 | +50.0 | +1.8 | 2,066,121 |
| 12/6 | 2,779.9 | 2,839.9 | 2,753.3 | 2,793.3 | -6.6 | -0.2 | 3,104,731 |
| 11/29 | 2,866.6 | 2,889.9 | 2,796.6 | 2,799.9 | -63.4 | -2.2 | 1,947,619 |
| 11/22 | 2,856.6 | 2,869.9 | 2,816.6 | 2,863.3 | +6.7 | +0.2 | 1,625,116 |
| 11/15 | 2,793.3 | 2,923.3 | 2,789.9 | 2,856.6 | +96.7 | +3.5 | 3,138,331 |
| 11/8 | 2,676.6 | 2,779.9 | 2,646.6 | 2,759.9 | +130.0 | +4.9 | 2,877,029 |
| 11/1 | 2,623.3 | 2,689.9 | 2,569.9 | 2,629.9 | +30.0 | +1.2 | 2,669,727 |
| 10/25 | 2,519.9 | 2,603.3 | 2,509.9 | 2,599.9 | +83.3 | +3.3 | 1,317,613 |
| 10/18 | 2,529.9 | 2,559.9 | 2,483.3 | 2,516.6 | +60.0 | +2.4 | 1,674,017 |
| 10/11 | 2,436.6 | 2,503.3 | 2,416.6 | 2,456.6 | +10.0 | +0.4 | 2,599,826 |
| 10/4 | 2,429.9 | 2,466.6 | 2,406.6 | 2,446.6 | +10.0 | +0.4 | 2,055,021 |
| 9/27 | 2,483.3 | 2,506.6 | 2,406.6 | 2,436.6 | -46.7 | -1.9 | 1,945,519 |
▶︎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
