！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
2,207.1
円
(10:57)
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 | 2,210 | 2,190 | 2,205 | +11 | +0.5 | 122,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/12 | 1,709 | 1,965 | 1,706 | 1,944 | +231 | +13.5 | 1,066,100 |
| 14/11 | 1,745 | 1,750 | 1,700 | 1,713 | -5 | -0.3 | 753,900 |
| 14/10 | 1,678 | 1,719 | 1,610 | 1,718 | +35 | +2.1 | 909,900 |
| 14/09 | 1,610 | 1,700 | 1,599 | 1,683 | +73 | +4.5 | 1,045,500 |
| 14/08 | 1,670 | 1,701 | 1,607 | 1,610 | -83 | -4.9 | 1,996,100 |
| 14/07 | 1,681 | 1,705 | 1,600 | 1,693 | -2 | -0.1 | 1,326,700 |
| 14/06 | 1,522 | 1,700 | 1,518 | 1,695 | +172 | +11.3 | 899,800 |
| 14/05 | 1,519 | 1,535 | 1,487 | 1,523 | +4 | +0.3 | 480,600 |
| 14/04 | 1,479 | 1,529 | 1,434 | 1,519 | +41 | +2.8 | 778,500 |
| 14/03 | 1,442 | 1,479 | 1,354 | 1,478 | +46 | +3.2 | 1,150,600 |
| 14/02 | 1,495 | 1,542 | 1,425 | 1,432 | -64 | -4.3 | 2,243,300 |
| 14/01 | 1,485 | 1,559 | 1,481 | 1,496 | +11 | +0.7 | 1,654,300 |
| 13/12 | 1,471 | 1,485 | 1,425 | 1,485 | +13 | +0.9 | 1,225,000 |
| 13/11 | 1,433 | 1,477 | 1,418 | 1,472 | +41 | +2.9 | 629,100 |
| 13/10 | 1,410 | 1,438 | 1,351 | 1,431 | +23 | +1.6 | 678,400 |
| 13/09 | 1,390 | 1,410 | 1,352 | 1,408 | +18 | +1.3 | 779,900 |
| 13/08 | 1,452 | 1,491 | 1,381 | 1,390 | -61 | -4.2 | 1,685,200 |
| 13/07 | 1,356 | 1,487 | 1,350 | 1,451 | +101 | +7.5 | 877,100 |
| 13/06 | 1,327 | 1,367 | 1,237 | 1,350 | +2 | +0.2 | 949,500 |
| 13/05 | 1,390 | 1,542 | 1,303 | 1,348 | -32 | -2.3 | 1,480,300 |
| 13/04 | 1,190 | 1,390 | 1,141 | 1,380 | +195 | +16.5 | 1,538,200 |
| 13/03 | 1,150 | 1,190 | 1,149 | 1,185 | +35 | +3.0 | 930,600 |
| 13/02 | 1,174 | 1,250 | 1,150 | 1,150 | -23 | -2.0 | 1,757,700 |
| 13/01 | 1,075 | 1,174 | 1,070 | 1,173 | +105 | +9.8 | 706,900 |
| 12/12 | 1,051 | 1,074 | 1,047 | 1,068 | +25 | +2.4 | 345,100 |
| 12/11 | 1,021 | 1,052 | 1,020 | 1,043 | +23 | +2.3 | 332,400 |
| 12/10 | 1,032 | 1,040 | 1,016 | 1,020 | -25 | -2.4 | 388,200 |
| 12/09 | 1,037 | 1,050 | 1,016 | 1,045 | +8 | +0.8 | 498,500 |
| 12/08 | 1,061 | 1,075 | 1,037 | 1,037 | -24 | -2.3 | 1,194,100 |
| 12/07 | 1,067 | 1,071 | 1,053 | 1,061 | 0 | 0.0 | 452,000 |
▶︎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
