！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
ー
円
(ー)
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 | 2,201 | +7 | +0.3 | 786,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/06 | 1,067 | 1,071 | 1,043 | 1,061 | -28 | -2.6 | 376,800 |
| 12/05 | 1,077 | 1,089 | 1,044 | 1,089 | +18 | +1.7 | 338,800 |
| 12/04 | 1,075 | 1,083 | 1,051 | 1,071 | +4 | +0.4 | 446,000 |
| 12/03 | 1,057 | 1,067 | 1,043 | 1,067 | +10 | +1.0 | 626,300 |
| 12/02 | 1,075 | 1,105 | 1,050 | 1,057 | -14 | -1.3 | 1,359,000 |
| 12/01 | 1,069 | 1,075 | 1,046 | 1,071 | +11 | +1.0 | 444,100 |
| 11/12 | 1,063 | 1,072 | 1,036 | 1,060 | +5 | +0.5 | 372,400 |
| 11/11 | 1,060 | 1,089 | 1,041 | 1,055 | -4 | -0.4 | 303,200 |
| 11/10 | 1,100 | 1,107 | 1,021 | 1,059 | -41 | -3.7 | 597,100 |
| 11/09 | 1,063 | 1,100 | 1,045 | 1,100 | +49 | +4.7 | 598,900 |
| 11/08 | 1,090 | 1,099 | 1,032 | 1,051 | -40 | -3.7 | 1,569,300 |
| 11/07 | 1,096 | 1,120 | 1,090 | 1,091 | -4 | -0.4 | 471,000 |
| 11/06 | 1,098 | 1,098 | 1,072 | 1,095 | 0 | 0.0 | 406,700 |
| 11/05 | 1,026 | 1,095 | 1,022 | 1,095 | +69 | +6.7 | 350,200 |
| 11/04 | 1,025 | 1,041 | 1,002 | 1,026 | +1 | +0.1 | 366,600 |
| 11/03 | 1,028 | 1,055 | 840 | 1,025 | -1 | -0.1 | 1,067,500 |
| 11/02 | 1,096 | 1,128 | 1,012 | 1,026 | -73 | -6.6 | 1,252,100 |
| 11/01 | 1,033 | 1,112 | 1,032 | 1,099 | +74 | +7.2 | 819,600 |
| 10/12 | 960 | 1,031 | 959 | 1,025 | +64 | +6.7 | 515,200 |
| 10/11 | 944 | 971 | 900 | 961 | +17 | +1.8 | 438,700 |
| 10/10 | 966 | 995 | 941 | 944 | -22 | -2.3 | 576,700 |
| 10/09 | 971 | 979 | 956 | 966 | -6 | -0.6 | 585,700 |
| 10/08 | 1,020 | 1,050 | 972 | 972 | -44 | -4.3 | 1,390,500 |
| 10/07 | 963 | 1,032 | 962 | 1,016 | +48 | +5.0 | 878,800 |
| 10/06 | 990 | 994 | 963 | 968 | -20 | -2.0 | 1,156,900 |
| 10/05 | 1,055 | 1,056 | 975 | 988 | -75 | -7.1 | 1,469,500 |
| 10/04 | 1,003 | 1,072 | 1,001 | 1,063 | +63 | +6.3 | 3,476,100 |
| 10/03 | 1,230 | 1,243 | 956 | 1,000 | -243 | -19.6 | 7,011,400 |
| 10/02 | 1,227 | 1,307 | 1,220 | 1,243 | +16 | +1.3 | 730,100 |
| 10/01 | 1,190 | 1,294 | 1,187 | 1,227 | +42 | +3.5 | 328,000 |
▶︎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
