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
ー
円
(ー)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,312 | 2,342 | 2,312 | 2,322 | +2 | +0.1 | 118,400 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
21/10 | 2,475 | 2,478 | 2,167 | 2,209 | -283 | -11.4 | 2,416,200 |
21/09 | 2,205 | 2,508 | 2,192 | 2,492 | +288 | +13.1 | 2,547,600 |
21/08 | 2,265 | 2,341 | 2,157 | 2,204 | -61 | -2.7 | 3,981,000 |
21/07 | 2,381 | 2,465 | 2,220 | 2,265 | -116 | -4.9 | 3,371,300 |
21/06 | 2,232 | 2,409 | 2,213 | 2,381 | +159 | +7.2 | 1,596,200 |
21/05 | 2,235 | 2,283 | 2,185 | 2,222 | +9 | +0.4 | 1,083,900 |
21/04 | 2,275 | 2,364 | 2,190 | 2,213 | -62 | -2.7 | 1,526,000 |
21/03 | 2,310 | 2,388 | 2,228 | 2,275 | -26 | -1.1 | 2,164,600 |
21/02 | 2,390 | 2,534 | 2,297 | 2,301 | -89 | -3.7 | 2,891,900 |
21/01 | 2,250 | 2,432 | 2,165 | 2,390 | +138 | +6.1 | 2,747,400 |
20/12 | 2,212 | 2,381 | 2,195 | 2,252 | +40 | +1.8 | 1,644,200 |
20/11 | 2,235 | 2,324 | 2,206 | 2,212 | -45 | -2.0 | 1,505,100 |
20/10 | 2,583 | 2,593 | 2,166 | 2,257 | -324 | -12.6 | 2,206,100 |
20/09 | 2,462 | 2,709 | 2,441 | 2,581 | +119 | +4.8 | 2,391,400 |
20/08 | 2,117 | 2,535 | 2,117 | 2,462 | +350 | +16.6 | 4,426,500 |
20/07 | 2,351 | 2,355 | 2,096 | 2,112 | -233 | -9.9 | 3,185,400 |
20/06 | 2,432 | 2,509 | 2,344 | 2,345 | -96 | -3.9 | 1,491,800 |
20/05 | 2,174 | 2,478 | 2,125 | 2,441 | +266 | +12.2 | 1,410,200 |
20/04 | 2,040 | 2,194 | 1,777 | 2,175 | +109 | +5.3 | 2,257,900 |
20/03 | 2,044 | 2,262 | 1,638 | 2,066 | -25 | -1.2 | 4,248,000 |
20/02 | 2,446 | 2,541 | 2,078 | 2,091 | -376 | -15.2 | 4,682,100 |
20/01 | 2,510 | 2,560 | 2,448 | 2,467 | -53 | -2.1 | 2,676,300 |
19/12 | 2,460 | 2,558 | 2,456 | 2,520 | +72 | +2.9 | 1,105,400 |
19/11 | 2,429 | 2,493 | 2,418 | 2,448 | +17 | +0.7 | 1,213,500 |
19/10 | 2,580 | 2,606 | 2,380 | 2,431 | -147 | -5.7 | 1,815,000 |
19/09 | 2,508 | 2,642 | 2,478 | 2,578 | +57 | +2.3 | 1,677,400 |
19/08 | 2,557 | 2,612 | 2,483 | 2,521 | -38 | -1.5 | 3,122,800 |
19/07 | 2,243 | 2,619 | 2,238 | 2,559 | +331 | +14.9 | 3,442,100 |
19/06 | 2,326 | 2,369 | 2,205 | 2,228 | -120 | -5.1 | 2,026,600 |
19/05 | 2,356 | 2,423 | 2,261 | 2,348 | -5 | -0.2 | 989,800 |
▶︎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