8200東証P貸借
業種 小売業
リンガーハット 株価時系列データ
PTS
2,320.5
円
(14:59)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,567 (24/01/15) | 2,196 (23/10/16) |
年初来高値 | 年初来安値 |
---|---|
2,567 (24/01/15) | 2,272 (24/03/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/25 | 2,321 | 2,328 | 2,314 | 2,321 | 0 | 0.0 | 37,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/12 | 2,353 | 2,361 | 2,329 | 2,359 | +9 | +0.4 | 78,900 |
3/11 | 2,328 | 2,350 | 2,326 | 2,350 | +22 | +1.0 | 103,700 |
3/8 | 2,322 | 2,343 | 2,315 | 2,328 | -10 | -0.4 | 90,200 |
3/7 | 2,334 | 2,338 | 2,323 | 2,338 | +14 | +0.6 | 65,200 |
3/6 | 2,286 | 2,327 | 2,286 | 2,324 | +22 | +1.0 | 113,200 |
3/5 | 2,294 | 2,310 | 2,272 | 2,302 | +5 | +0.2 | 107,700 |
3/4 | 2,306 | 2,318 | 2,288 | 2,297 | -14 | -0.6 | 145,300 |
3/1 | 2,298 | 2,312 | 2,283 | 2,311 | 0 | 0.0 | 188,000 |
2/29 | 2,350 | 2,353 | 2,300 | 2,311 | -47 | -2.0 | 227,000 |
2/28 | 2,331 | 2,360 | 2,326 | 2,358 | -17 | -0.7 | 484,900 |
2/27 | 2,363 | 2,384 | 2,349 | 2,375 | +4 | +0.2 | 801,600 |
2/26 | 2,378 | 2,384 | 2,363 | 2,371 | +20 | +0.9 | 232,600 |
2/22 | 2,349 | 2,362 | 2,342 | 2,351 | +3 | +0.1 | 176,100 |
2/21 | 2,365 | 2,370 | 2,346 | 2,348 | -22 | -0.9 | 218,200 |
2/20 | 2,386 | 2,392 | 2,370 | 2,370 | -7 | -0.3 | 123,500 |
2/19 | 2,375 | 2,389 | 2,370 | 2,377 | +4 | +0.2 | 96,900 |
2/16 | 2,352 | 2,381 | 2,350 | 2,373 | +8 | +0.3 | 122,600 |
2/15 | 2,376 | 2,377 | 2,351 | 2,365 | -11 | -0.5 | 166,600 |
2/14 | 2,402 | 2,403 | 2,376 | 2,376 | -36 | -1.5 | 158,900 |
2/13 | 2,408 | 2,417 | 2,394 | 2,412 | +10 | +0.4 | 120,900 |
2/9 | 2,376 | 2,412 | 2,372 | 2,402 | +8 | +0.3 | 124,100 |
2/8 | 2,398 | 2,401 | 2,374 | 2,394 | -9 | -0.4 | 174,400 |
2/7 | 2,400 | 2,410 | 2,388 | 2,403 | +1 | +0.0 | 114,800 |
2/6 | 2,425 | 2,439 | 2,402 | 2,402 | -29 | -1.2 | 135,000 |
2/5 | 2,436 | 2,443 | 2,425 | 2,431 | -6 | -0.3 | 93,500 |
2/2 | 2,443 | 2,448 | 2,424 | 2,437 | -6 | -0.3 | 82,000 |
2/1 | 2,439 | 2,451 | 2,430 | 2,443 | +2 | +0.1 | 83,400 |
1/31 | 2,441 | 2,441 | 2,421 | 2,441 | +7 | +0.3 | 80,000 |
1/30 | 2,449 | 2,454 | 2,430 | 2,434 | -5 | -0.2 | 82,300 |
1/29 | 2,428 | 2,440 | 2,426 | 2,439 | +24 | +1.0 | 62,800 |
▶︎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