！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 | 2,186 | -8 | -0.4 | 756,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 1,161 | 1,200 | 1,150 | 1,185 | +24 | +2.1 | 235,200 |
| 09/11 | 1,156 | 1,185 | 1,120 | 1,161 | +10 | +0.9 | 211,400 |
| 09/10 | 1,138 | 1,180 | 1,111 | 1,151 | -7 | -0.6 | 296,900 |
| 09/09 | 1,213 | 1,224 | 1,060 | 1,158 | -63 | -5.2 | 337,900 |
| 09/08 | 1,218 | 1,238 | 1,208 | 1,221 | +14 | +1.2 | 576,000 |
| 09/07 | 1,251 | 1,269 | 1,190 | 1,207 | -50 | -4.0 | 382,000 |
| 09/06 | 1,294 | 1,294 | 1,204 | 1,257 | -50 | -3.8 | 243,900 |
| 09/05 | 1,159 | 1,319 | 1,127 | 1,307 | +163 | +14.3 | 227,000 |
| 09/04 | 1,173 | 1,220 | 1,118 | 1,144 | -40 | -3.4 | 230,100 |
| 09/03 | 1,088 | 1,200 | 1,060 | 1,184 | +76 | +6.9 | 362,900 |
| 09/02 | 1,122 | 1,158 | 1,060 | 1,108 | -21 | -1.9 | 470,800 |
| 09/01 | 1,190 | 1,191 | 1,060 | 1,129 | -49 | -4.2 | 334,000 |
| 08/12 | 1,149 | 1,218 | 1,101 | 1,178 | +14 | +1.2 | 273,800 |
| 08/11 | 1,038 | 1,165 | 1,012 | 1,164 | +136 | +13.2 | 260,800 |
| 08/10 | 1,022 | 1,030 | 622 | 1,028 | -5 | -0.5 | 761,200 |
| 08/09 | 1,365 | 1,365 | 941 | 1,033 | -335 | -24.5 | 908,900 |
| 08/08 | 1,418 | 1,445 | 1,325 | 1,368 | -52 | -3.7 | 509,100 |
| 08/07 | 1,369 | 1,420 | 1,350 | 1,420 | +47 | +3.4 | 248,300 |
| 08/06 | 1,356 | 1,380 | 1,325 | 1,373 | +24 | +1.8 | 265,200 |
| 08/05 | 1,359 | 1,399 | 1,301 | 1,349 | -23 | -1.7 | 297,600 |
| 08/04 | 1,405 | 1,449 | 1,321 | 1,372 | -34 | -2.4 | 337,400 |
| 08/03 | 1,366 | 1,423 | 1,255 | 1,406 | +21 | +1.5 | 345,000 |
| 08/02 | 1,440 | 1,468 | 1,380 | 1,385 | -55 | -3.8 | 580,400 |
| 08/01 | 1,446 | 1,447 | 1,356 | 1,440 | -6 | -0.4 | 386,300 |
| 07/12 | 1,435 | 1,483 | 1,430 | 1,446 | +16 | +1.1 | 251,400 |
| 07/11 | 1,431 | 1,445 | 1,365 | 1,430 | +3 | +0.2 | 267,500 |
| 07/10 | 1,412 | 1,477 | 1,400 | 1,427 | +1 | +0.1 | 307,300 |
| 07/09 | 1,445 | 1,465 | 1,394 | 1,426 | -24 | -1.7 | 290,600 |
| 07/08 | 1,485 | 1,515 | 1,432 | 1,450 | -35 | -2.4 | 750,800 |
| 07/07 | 1,493 | 1,495 | 1,462 | 1,485 | 0 | 0.0 | 345,600 |
▶︎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
