！決算発表予定日 2025/01/10
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
2,195.9
円
(10:41)
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 |
|---|---|
| 2,567 (24/01/15) | 2,077 (24/09/11) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,567 (24/01/15) | 2,077 (24/09/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,194 | 2,212 | 2,172 | 2,195 | +1 | +0.1 | 761,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/06 | 1,174 | 1,189 | 1,150 | 1,152 | -22 | -1.9 | 217,000 |
| 02/05 | 1,140 | 1,192 | 1,130 | 1,174 | +42 | +3.7 | 197,000 |
| 02/04 | 1,121 | 1,144 | 1,110 | 1,132 | +19 | +1.7 | 131,700 |
| 02/03 | 1,130 | 1,140 | 1,095 | 1,113 | +3 | +0.3 | 184,700 |
| 02/02 | 1,071 | 1,155 | 1,070 | 1,110 | +40 | +3.7 | 314,000 |
| 02/01 | 1,060 | 1,090 | 1,050 | 1,070 | +10 | +0.9 | 161,600 |
| 01/12 | 1,061 | 1,101 | 1,060 | 1,060 | 0 | 0.0 | 163,800 |
| 01/11 | 1,069 | 1,110 | 1,025 | 1,060 | +15 | +1.4 | 128,600 |
| 01/10 | 1,050 | 1,122 | 1,000 | 1,045 | +16 | +1.6 | 246,600 |
| 01/09 | 1,055 | 1,059 | 920 | 1,029 | -30 | -2.8 | 349,100 |
| 01/08 | 1,197 | 1,200 | 1,040 | 1,059 | -138 | -11.5 | 700,900 |
| 01/07 | 1,200 | 1,200 | 1,115 | 1,197 | +7 | +0.6 | 391,500 |
| 01/06 | 1,200 | 1,203 | 1,180 | 1,190 | +5 | +0.4 | 265,600 |
| 01/05 | 1,204 | 1,230 | 1,185 | 1,185 | -20 | -1.7 | 313,800 |
| 01/04 | 1,176 | 1,260 | 1,164 | 1,205 | +35 | +3.0 | 262,500 |
| 01/03 | 1,210 | 1,215 | 1,125 | 1,170 | -45 | -3.7 | 273,400 |
| 01/02 | 1,200 | 1,345 | 1,197 | 1,215 | +18 | +1.5 | 447,500 |
| 01/01 | 1,209 | 1,210 | 1,175 | 1,197 | +12 | +1.0 | 105,400 |
| 00/12 | 1,195 | 1,250 | 1,150 | 1,185 | -10 | -0.8 | 160,400 |
| 00/11 | 1,120 | 1,201 | 1,118 | 1,195 | +74 | +6.6 | 224,400 |
| 00/10 | 1,180 | 1,200 | 1,101 | 1,121 | -39 | -3.4 | 99,600 |
| 00/09 | 1,140 | 1,180 | 1,050 | 1,160 | +29 | +2.6 | 99,600 |
| 00/08 | 1,140 | 1,200 | 1,115 | 1,131 | -19 | -1.7 | 175,600 |
| 00/07 | 1,160 | 1,175 | 1,100 | 1,150 | -9 | -0.8 | 128,700 |
| 00/06 | 1,022 | 1,160 | 1,020 | 1,159 | +138 | +13.5 | 130,000 |
| 00/05 | 1,009 | 1,049 | 1,005 | 1,021 | +12 | +1.2 | 130,000 |
| 00/04 | 1,030 | 1,050 | 1,001 | 1,009 | -37 | -3.5 | 144,000 |
| 00/03 | 1,050 | 1,089 | 1,000 | 1,046 | -24 | -2.2 | 131,000 |
| 00/02 | 1,300 | 1,300 | 1,050 | 1,070 | ー | ー | 344,000 |
▶︎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
