！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
2,186
円
(14:36)
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 | 2,189 | -5 | -0.2 | 696,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 1,495 | 1,505 | 1,460 | 1,485 | -3 | -0.2 | 331,300 |
| 07/05 | 1,469 | 1,493 | 1,452 | 1,488 | +20 | +1.4 | 280,300 |
| 07/04 | 1,500 | 1,500 | 1,448 | 1,468 | -3 | -0.2 | 381,700 |
| 07/03 | 1,480 | 1,522 | 1,437 | 1,471 | -12 | -0.8 | 463,400 |
| 07/02 | 1,548 | 1,554 | 1,452 | 1,483 | -55 | -3.6 | 953,900 |
| 07/01 | 1,507 | 1,554 | 1,465 | 1,538 | +31 | +2.1 | 582,600 |
| 06/12 | 1,481 | 1,509 | 1,471 | 1,507 | +31 | +2.1 | 276,100 |
| 06/11 | 1,470 | 1,484 | 1,400 | 1,476 | +6 | +0.4 | 353,200 |
| 06/10 | 1,500 | 1,528 | 1,460 | 1,470 | -38 | -2.5 | 411,400 |
| 06/09 | 1,515 | 1,545 | 1,461 | 1,508 | +3 | +0.2 | 369,800 |
| 06/08 | 1,557 | 1,628 | 1,500 | 1,505 | -46 | -3.0 | 986,300 |
| 06/07 | 1,520 | 1,558 | 1,510 | 1,551 | +43 | +2.9 | 358,300 |
| 06/06 | 1,490 | 1,547 | 1,441 | 1,508 | +16 | +1.1 | 388,300 |
| 06/05 | 1,500 | 1,509 | 1,460 | 1,492 | 0 | 0.0 | 322,800 |
| 06/04 | 1,508 | 1,561 | 1,471 | 1,492 | -4 | -0.3 | 457,100 |
| 06/03 | 1,474 | 1,510 | 1,384 | 1,496 | +19 | +1.3 | 515,600 |
| 06/02 | 1,598 | 1,737 | 1,452 | 1,477 | -117 | -7.3 | 1,118,400 |
| 06/01 | 1,411 | 1,600 | 1,402 | 1,594 | +184 | +13.1 | 575,800 |
| 05/12 | 1,324 | 1,439 | 1,319 | 1,410 | +92 | +7.0 | 477,200 |
| 05/11 | 1,303 | 1,325 | 1,291 | 1,318 | +15 | +1.2 | 358,900 |
| 05/10 | 1,225 | 1,320 | 1,222 | 1,303 | +79 | +6.5 | 599,600 |
| 05/09 | 1,269 | 1,270 | 1,221 | 1,224 | -36 | -2.9 | 595,800 |
| 05/08 | 1,285 | 1,325 | 1,240 | 1,260 | -23 | -1.8 | 1,026,600 |
| 05/07 | 1,219 | 1,290 | 1,208 | 1,283 | +71 | +5.9 | 359,000 |
| 05/06 | 1,201 | 1,228 | 1,196 | 1,212 | +6 | +0.5 | 321,700 |
| 05/05 | 1,197 | 1,206 | 1,185 | 1,206 | +22 | +1.9 | 195,900 |
| 05/04 | 1,194 | 1,200 | 1,154 | 1,184 | -15 | -1.3 | 235,800 |
| 05/03 | 1,191 | 1,200 | 1,176 | 1,199 | +7 | +0.6 | 319,100 |
| 05/02 | 1,194 | 1,230 | 1,186 | 1,192 | +5 | +0.4 | 758,800 |
| 05/01 | 1,180 | 1,218 | 1,150 | 1,187 | +6 | +0.5 | 380,400 |
▶︎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
