8200東証1貸借
業種 小売業
リンガーハット 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
昨年来高値 | 昨年来安値 |
---|---|
2,709 (20/09/28) | 1,638 (20/03/17) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/26 | 2,350 | 2,360 | 2,297 | 2,301 | -44 | -1.9 | 192,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/25 | 2,393 | 2,399 | 2,331 | 2,345 | -49 | -2.1 | 451,000 |
2/24 | 2,390 | 2,429 | 2,384 | 2,394 | -11 | -0.5 | 528,500 |
2/22 | 2,425 | 2,440 | 2,405 | 2,405 | -20 | -0.8 | 288,200 |
2/19 | 2,463 | 2,470 | 2,417 | 2,425 | -38 | -1.5 | 150,400 |
2/18 | 2,489 | 2,508 | 2,460 | 2,463 | -26 | -1.0 | 133,300 |
2/17 | 2,471 | 2,507 | 2,471 | 2,489 | +16 | +0.7 | 76,700 |
2/16 | 2,510 | 2,512 | 2,465 | 2,473 | -36 | -1.4 | 138,700 |
2/15 | 2,529 | 2,534 | 2,501 | 2,509 | -14 | -0.6 | 84,200 |
2/12 | 2,483 | 2,527 | 2,475 | 2,523 | +44 | +1.8 | 130,200 |
2/10 | 2,491 | 2,503 | 2,469 | 2,479 | -9 | -0.4 | 71,200 |
2/9 | 2,495 | 2,507 | 2,467 | 2,488 | -6 | -0.2 | 71,300 |
2/8 | 2,500 | 2,528 | 2,486 | 2,494 | +7 | +0.3 | 116,300 |
2/5 | 2,454 | 2,511 | 2,443 | 2,487 | +58 | +2.4 | 150,500 |
2/4 | 2,441 | 2,450 | 2,422 | 2,429 | -2 | -0.1 | 75,400 |
2/3 | 2,416 | 2,449 | 2,416 | 2,431 | +21 | +0.9 | 94,600 |
2/2 | 2,380 | 2,411 | 2,374 | 2,410 | +21 | +0.9 | 73,700 |
2/1 | 2,390 | 2,408 | 2,380 | 2,389 | -1 | +0.0 | 64,800 |
1/29 | 2,421 | 2,432 | 2,386 | 2,390 | -34 | -1.4 | 87,900 |
1/28 | 2,335 | 2,428 | 2,332 | 2,424 | +71 | +3.0 | 169,500 |
1/27 | 2,374 | 2,374 | 2,335 | 2,353 | -36 | -1.5 | 133,200 |
1/26 | 2,374 | 2,392 | 2,364 | 2,389 | +26 | +1.1 | 97,000 |
1/25 | 2,342 | 2,367 | 2,335 | 2,363 | +31 | +1.3 | 86,000 |
1/22 | 2,334 | 2,354 | 2,312 | 2,332 | +8 | +0.3 | 135,400 |
1/21 | 2,381 | 2,390 | 2,320 | 2,324 | -48 | -2.0 | 187,000 |
1/20 | 2,339 | 2,372 | 2,323 | 2,372 | +34 | +1.5 | 190,400 |
1/19 | 2,309 | 2,346 | 2,295 | 2,338 | +29 | +1.3 | 106,500 |
1/18 | 2,300 | 2,310 | 2,281 | 2,309 | -2 | -0.1 | 89,400 |
1/15 | 2,284 | 2,324 | 2,263 | 2,311 | +21 | +0.9 | 168,800 |
1/14 | 2,287 | 2,296 | 2,276 | 2,290 | 0 | 0.0 | 82,900 |
1/13 | 2,260 | 2,291 | 2,255 | 2,290 | +13 | +0.6 | 96,200 |
▶︎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