！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 | 2,187 | -7 | -0.3 | 803,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 1,138 | 1,185 | 1,134 | 1,181 | +43 | +3.8 | 234,700 |
| 04/11 | 1,121 | 1,149 | 1,120 | 1,138 | +17 | +1.5 | 169,500 |
| 04/10 | 1,146 | 1,160 | 1,121 | 1,121 | -23 | -2.0 | 185,200 |
| 04/09 | 1,151 | 1,171 | 1,140 | 1,144 | -7 | -0.6 | 256,700 |
| 04/08 | 1,166 | 1,188 | 1,150 | 1,151 | -19 | -1.6 | 571,300 |
| 04/07 | 1,159 | 1,173 | 1,145 | 1,170 | +13 | +1.1 | 217,500 |
| 04/06 | 1,134 | 1,160 | 1,126 | 1,157 | +23 | +2.0 | 251,900 |
| 04/05 | 1,142 | 1,142 | 1,100 | 1,134 | -5 | -0.4 | 230,500 |
| 04/04 | 1,151 | 1,151 | 1,136 | 1,139 | -11 | -1.0 | 241,400 |
| 04/03 | 1,133 | 1,153 | 1,122 | 1,150 | +11 | +1.0 | 345,800 |
| 04/02 | 1,130 | 1,170 | 1,115 | 1,139 | +11 | +1.0 | 534,400 |
| 04/01 | 1,091 | 1,165 | 1,091 | 1,128 | +38 | +3.5 | 246,900 |
| 03/12 | 1,054 | 1,098 | 1,051 | 1,090 | +36 | +3.4 | 184,800 |
| 03/11 | 1,079 | 1,080 | 1,032 | 1,054 | -16 | -1.5 | 179,600 |
| 03/10 | 1,092 | 1,114 | 1,070 | 1,070 | -22 | -2.0 | 218,300 |
| 03/09 | 1,160 | 1,172 | 983 | 1,092 | -73 | -6.3 | 393,000 |
| 03/08 | 1,189 | 1,199 | 1,131 | 1,165 | -17 | -1.4 | 564,900 |
| 03/07 | 1,187 | 1,200 | 1,180 | 1,182 | -5 | -0.4 | 286,800 |
| 03/06 | 1,185 | 1,200 | 1,175 | 1,187 | +2 | +0.2 | 203,800 |
| 03/05 | 1,152 | 1,196 | 1,144 | 1,185 | +40 | +3.5 | 156,800 |
| 03/04 | 1,130 | 1,159 | 1,130 | 1,145 | +15 | +1.3 | 126,700 |
| 03/03 | 1,112 | 1,160 | 1,112 | 1,130 | -3 | -0.3 | 220,100 |
| 03/02 | 1,131 | 1,210 | 1,130 | 1,133 | 0 | 0.0 | 453,900 |
| 03/01 | 1,109 | 1,150 | 1,100 | 1,133 | +27 | +2.4 | 252,300 |
| 02/12 | 1,180 | 1,190 | 1,016 | 1,106 | -74 | -6.3 | 594,600 |
| 02/11 | 1,175 | 1,190 | 1,150 | 1,180 | +1 | +0.1 | 292,200 |
| 02/10 | 1,185 | 1,200 | 1,161 | 1,179 | -6 | -0.5 | 195,200 |
| 02/09 | 1,200 | 1,210 | 1,150 | 1,185 | -5 | -0.4 | 233,200 |
| 02/08 | 1,217 | 1,240 | 1,171 | 1,190 | -10 | -0.8 | 402,400 |
| 02/07 | 1,169 | 1,263 | 1,155 | 1,200 | +48 | +4.2 | 312,500 |
▶︎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
