リンナイの株価時系列データ

« 前へ 1
日時 始値(円) 高値(円) 安値(円) 終値(円) 調整後終値(円) 出来高(株)
2017/09/20 9,660.0 9,740.0 9,640.0 9,670.0 9,670.0 101,100
2017/09/19 9,670.0 9,730.0 9,620.0 9,700.0 9,700.0 151,900
2017/09/15 9,670.0 9,690.0 9,580.0 9,630.0 9,630.0 135,800
2017/09/14 9,690.0 9,710.0 9,620.0 9,630.0 9,630.0 75,000
2017/09/13 9,620.0 9,760.0 9,620.0 9,720.0 9,720.0 93,800
2017/09/12 9,640.0 9,640.0 9,570.0 9,600.0 9,600.0 79,000
2017/09/11 9,640.0 9,660.0 9,550.0 9,580.0 9,580.0 85,800
2017/09/08 9,600.0 9,680.0 9,490.0 9,500.0 9,500.0 155,400
2017/09/07 9,530.0 9,580.0 9,480.0 9,530.0 9,530.0 98,100
2017/09/06 9,400.0 9,550.0 9,390.0 9,470.0 9,470.0 183,800
2017/09/05 9,560.0 9,570.0 9,420.0 9,430.0 9,430.0 204,100
2017/09/04 9,550.0 9,610.0 9,520.0 9,570.0 9,570.0 139,100
2017/09/01 9,550.0 9,660.0 9,530.0 9,640.0 9,640.0 140,900
2017/08/31 9,600.0 9,610.0 9,540.0 9,550.0 9,550.0 152,600
2017/08/30 9,600.0 9,620.0 9,540.0 9,600.0 9,600.0 173,900
2017/08/29 9,550.0 9,610.0 9,520.0 9,570.0 9,570.0 143,200
2017/08/28 9,580.0 9,630.0 9,550.0 9,610.0 9,610.0 93,800
2017/08/25 9,620.0 9,670.0 9,570.0 9,600.0 9,600.0 76,700
2017/08/24 9,630.0 9,720.0 9,610.0 9,620.0 9,620.0 89,900
2017/08/23 9,660.0 9,680.0 9,590.0 9,630.0 9,630.0 100,500
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/09/20 1.51 22.26 1.82 0.89 9,670.0 9,670.0 101,100
2017/09/19 1.51 22.33 1.82 0.89 9,700.0 9,700.0 151,900
2017/09/15 1.50 22.17 1.81 0.90 9,630.0 9,630.0 135,800
2017/09/14 1.50 22.17 1.81 0.90 9,630.0 9,630.0 75,000
2017/09/13 1.51 22.38 1.83 0.89 9,720.0 9,720.0 93,800
2017/09/12 1.50 22.10 1.80 0.90 9,600.0 9,600.0 79,000
2017/09/11 1.49 22.06 1.80 0.90 9,580.0 9,580.0 85,800
2017/09/08 1.48 21.87 1.79 0.91 9,500.0 9,500.0 155,400
2017/09/07 1.48 21.94 1.79 0.91 9,530.0 9,530.0 98,100
2017/09/06 1.48 21.80 1.78 0.91 9,470.0 9,470.0 183,800
2017/09/05 1.47 21.71 1.77 0.92 9,430.0 9,430.0 204,100
2017/09/04 1.49 22.03 1.80 0.90 9,570.0 9,570.0 139,100
2017/09/01 1.50 22.19 1.81 0.90 9,640.0 9,640.0 140,900
2017/08/31 1.49 21.99 1.79 0.91 9,550.0 9,550.0 152,600
2017/08/30 1.50 22.10 1.80 0.90 9,600.0 9,600.0 173,900
2017/08/29 1.49 22.03 1.80 0.90 9,570.0 9,570.0 143,200
2017/08/28 1.50 22.12 1.81 0.90 9,610.0 9,610.0 93,800
2017/08/25 1.50 22.10 1.80 0.90 9,600.0 9,600.0 76,700
2017/08/24 1.52 22.41 1.83 0.89 9,620.0 9,620.0 89,900
2017/08/23 1.52 22.43 1.83 0.89 9,630.0 9,630.0 100,500
« 前へ 1
リンナイの株価時系列データ
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,375.90

+65.44

TOPIX

1,671.20

+3.27

JASDAQ

158.61

+0.20

米ドル/円

112.47

+0.30

ユーロ/円

133.61

+0.19

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック