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20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) | 2,196 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,567 (24/01/15) | 2,272 (24/03/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,350 | 2,567 | 2,272 | 2,296 | -59 | -2.5 | 9,695,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,188 | 2,545 | 2,165 | 2,355 | +155 | +7.1 | 24,151,300 |
| 2022 | 2,227 | 2,446 | 2,001 | 2,200 | -23 | -1.0 | 28,626,700 |
| 2021 | 2,250 | 2,534 | 2,120 | 2,223 | -29 | -1.3 | 27,774,300 |
| 2020 | 2,510 | 2,709 | 1,638 | 2,252 | -268 | -10.6 | 32,125,000 |
| 2019 | 2,275 | 2,642 | 2,205 | 2,520 | +223 | +9.7 | 23,063,800 |
| 2018 | 2,560 | 2,754 | 2,099 | 2,297 | -263 | -10.3 | 29,140,600 |
| 2017 | 2,286 | 2,657 | 2,223 | 2,560 | +291 | +12.8 | 29,654,200 |
| 2016 | 2,788 | 2,819 | 2,054 | 2,269 | -524 | -18.8 | 32,812,300 |
| 2015 | 1,944 | 3,050 | 1,944 | 2,793 | +849 | +43.7 | 18,692,400 |
| 2014 | 1,485 | 1,965 | 1,354 | 1,944 | +459 | +30.9 | 14,305,300 |
| 2013 | 1,075 | 1,542 | 1,070 | 1,485 | +417 | +39.0 | 13,237,900 |
| 2012 | 1,069 | 1,105 | 1,016 | 1,068 | +8 | +0.8 | 6,801,300 |
| 2011 | 1,033 | 1,128 | 840 | 1,060 | +35 | +3.4 | 8,174,600 |
| 2010 | 1,190 | 1,307 | 900 | 1,025 | -160 | -13.5 | 18,557,600 |
| 2009 | 1,190 | 1,319 | 1,060 | 1,185 | +7 | +0.6 | 3,908,100 |
| 2008 | 1,446 | 1,468 | 622 | 1,178 | -268 | -18.5 | 5,174,000 |
| 2007 | 1,507 | 1,554 | 1,365 | 1,446 | -61 | -4.1 | 5,206,400 |
| 2006 | 1,411 | 1,737 | 1,384 | 1,507 | +97 | +6.9 | 6,133,100 |
| 2005 | 1,180 | 1,439 | 1,150 | 1,410 | +229 | +19.4 | 5,628,800 |
| 2004 | 1,091 | 1,188 | 1,091 | 1,181 | +91 | +8.4 | 3,485,800 |
| 2003 | 1,109 | 1,210 | 983 | 1,090 | -16 | -1.5 | 3,241,000 |
| 2002 | 1,060 | 1,263 | 1,016 | 1,106 | +46 | +4.3 | 3,236,100 |
| 2001 | 1,209 | 1,345 | 920 | 1,060 | -125 | -10.6 | 3,648,700 |
| 2000 | 1,039 | 1,340 | 980 | 1,185 | +185 | +18.5 | 2,365,800 |
| 1999 | 762 | 1,270 | 760 | 1,000 | +240 | +31.6 | 2,565,000 |
| 1998 | 700 | 830 | 670 | 760 | +90 | +13.4 | 1,114,000 |
| 1997 | 806 | 882 | 600 | 670 | -120 | -15.2 | 1,168,437 |
| 1996 | 712 | 948 | 679 | 790 | +87 | +12.4 | 1,233,384 |
| 1995 | 679 | 703 | 521 | 703 | +12 | +1.7 | 352,937 |
| 1994 | 620 | 695 | 593 | 691 | +71 | +11.5 | 380,768 |
▶︎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