リンガーハット
8200プライム/小売業/RINGER HUT CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,200.0 | 2,221.0 | 2,200.0 | 2,200.0 | -2.0 | -0.09% | 88,500 |
| 2026-03-12 | 2,215.0 | 2,215.0 | 2,187.0 | 2,202.0 | -21.0 | -0.94% | 109,300 |
| 2026-03-11 | 2,236.0 | 2,243.0 | 2,223.0 | 2,223.0 | -10.0 | -0.45% | 50,400 |
| 2026-03-10 | 2,248.0 | 2,248.0 | 2,225.0 | 2,233.0 | +6.0 | +0.27% | 94,000 |
| 2026-03-09 | 2,200.0 | 2,235.0 | 2,181.0 | 2,227.0 | +9.0 | +0.41% | 181,400 |
| 2026-03-06 | 2,204.0 | 2,221.0 | 2,180.0 | 2,218.0 | +10.0 | +0.45% | 135,600 |
| 2026-03-05 | 2,210.0 | 2,231.0 | 2,205.0 | 2,208.0 | +4.0 | +0.18% | 121,500 |
| 2026-03-04 | 2,199.0 | 2,211.0 | 2,177.0 | 2,204.0 | +1.0 | +0.05% | 216,100 |
| 2026-03-03 | 2,226.0 | 2,234.0 | 2,195.0 | 2,203.0 | -29.0 | -1.30% | 219,600 |
| 2026-03-02 | 2,225.0 | 2,252.0 | 2,216.0 | 2,232.0 | -16.0 | -0.71% | 169,800 |
| 2026-02-27 | 2,253.0 | 2,254.0 | 2,236.0 | 2,248.0 | -20.0 | -0.88% | 152,900 |
| 2026-02-26 | 2,255.0 | 2,273.0 | 2,251.0 | 2,268.0 | -16.0 | -0.70% | 380,600 |
| 2026-02-25 | 2,289.0 | 2,292.0 | 2,284.0 | 2,284.0 | -3.0 | -0.13% | 446,300 |
| 2026-02-24 | 2,280.0 | 2,295.0 | 2,277.0 | 2,287.0 | +15.0 | +0.66% | 206,700 |
| 2026-02-20 | 2,292.0 | 2,293.0 | 2,272.0 | 2,272.0 | -27.0 | -1.17% | 157,600 |
| 2026-02-19 | 2,296.0 | 2,299.0 | 2,287.0 | 2,299.0 | +3.0 | +0.13% | 92,700 |
| 2026-02-18 | 2,310.0 | 2,312.0 | 2,295.0 | 2,296.0 | -1.0 | -0.04% | 85,700 |
| 2026-02-17 | 2,308.0 | 2,312.0 | 2,297.0 | 2,297.0 | -19.0 | -0.82% | 56,100 |
| 2026-02-16 | 2,300.0 | 2,316.0 | 2,293.0 | 2,316.0 | +11.0 | +0.48% | 92,800 |
| 2026-02-13 | 2,286.0 | 2,305.0 | 2,280.0 | 2,305.0 | +18.0 | +0.79% | 88,400 |
| 2026-02-12 | 2,300.0 | 2,304.0 | 2,286.0 | 2,287.0 | -13.0 | -0.57% | 104,500 |
| 2026-02-10 | 2,280.0 | 2,300.0 | 2,274.0 | 2,300.0 | +20.0 | +0.88% | 121,000 |
| 2026-02-09 | 2,277.0 | 2,280.0 | 2,263.0 | 2,280.0 | +17.0 | +0.75% | 91,500 |
| 2026-02-06 | 2,266.0 | 2,266.0 | 2,255.0 | 2,263.0 | -2.0 | -0.09% | 74,200 |
| 2026-02-05 | 2,270.0 | 2,272.0 | 2,263.0 | 2,265.0 | +3.0 | +0.13% | 86,300 |
| 2026-02-04 | 2,263.0 | 2,264.0 | 2,251.0 | 2,262.0 | +8.0 | +0.35% | 65,200 |
| 2026-02-03 | 2,270.0 | 2,271.0 | 2,254.0 | 2,254.0 | -7.0 | -0.31% | 88,500 |
| 2026-02-02 | 2,270.0 | 2,276.0 | 2,258.0 | 2,261.0 | +7.0 | +0.31% | 91,100 |
| 2026-01-30 | 2,253.0 | 2,255.0 | 2,238.0 | 2,254.0 | +14.0 | +0.63% | 67,300 |
| 2026-01-29 | 2,222.0 | 2,240.0 | 2,211.0 | 2,240.0 | +9.0 | +0.40% | 134,700 |
| 2026-01-28 | 2,235.0 | 2,240.0 | 2,225.0 | 2,231.0 | -10.0 | -0.45% | 90,400 |
| 2026-01-27 | 2,255.0 | 2,255.0 | 2,237.0 | 2,241.0 | -19.0 | -0.84% | 94,300 |
| 2026-01-26 | 2,265.0 | 2,265.0 | 2,248.0 | 2,260.0 | +7.0 | +0.31% | 118,300 |
| 2026-01-23 | 2,260.0 | 2,260.0 | 2,247.0 | 2,253.0 | +5.0 | +0.22% | 59,700 |
| 2026-01-22 | 2,264.0 | 2,264.0 | 2,244.0 | 2,248.0 | +4.0 | +0.18% | 63,700 |
| 2026-01-21 | 2,271.0 | 2,274.0 | 2,240.0 | 2,244.0 | -23.0 | -1.01% | 118,600 |
| 2026-01-20 | 2,245.0 | 2,269.0 | 2,239.0 | 2,267.0 | +36.0 | +1.61% | 113,400 |
| 2026-01-19 | 2,251.0 | 2,262.0 | 2,231.0 | 2,231.0 | -18.0 | -0.80% | 160,700 |
| 2026-01-16 | 2,263.0 | 2,265.0 | 2,246.0 | 2,249.0 | -2.0 | -0.09% | 119,200 |
| 2026-01-15 | 2,264.0 | 2,270.0 | 2,251.0 | 2,251.0 | -10.0 | -0.44% | 184,000 |
| 2026-01-14 | 2,244.0 | 2,262.0 | 2,240.0 | 2,261.0 | +16.0 | +0.71% | 253,300 |
| 2026-01-13 | 2,301.0 | 2,306.0 | 2,245.0 | 2,245.0 | -66.0 | -2.86% | 429,100 |
| 2026-01-09 | 2,325.0 | 2,328.0 | 2,308.0 | 2,311.0 | +13.0 | +0.57% | 120,300 |
| 2026-01-08 | 2,295.0 | 2,309.0 | 2,288.0 | 2,298.0 | +8.0 | +0.35% | 135,500 |
| 2026-01-07 | 2,306.0 | 2,317.0 | 2,290.0 | 2,290.0 | -8.0 | -0.35% | 128,500 |
| 2026-01-06 | 2,291.0 | 2,305.0 | 2,289.0 | 2,298.0 | +18.0 | +0.79% | 138,800 |
| 2026-01-05 | 2,289.0 | 2,297.0 | 2,272.0 | 2,280.0 | -9.0 | -0.39% | 186,700 |
| 2025-12-30 | 2,301.0 | 2,306.0 | 2,289.0 | 2,289.0 | -7.0 | -0.30% | 156,100 |
| 2025-12-29 | 2,305.0 | 2,317.0 | 2,291.0 | 2,296.0 | -14.0 | -0.61% | 186,300 |
| 2025-12-26 | 2,300.0 | 2,310.0 | 2,298.0 | 2,310.0 | +16.0 | +0.70% | 65,400 |
| 2025-12-25 | 2,295.0 | 2,299.0 | 2,288.0 | 2,294.0 | +3.0 | +0.13% | 54,000 |
| 2025-12-24 | 2,298.0 | 2,307.0 | 2,285.0 | 2,291.0 | -13.0 | -0.56% | 62,700 |
| 2025-12-23 | 2,293.0 | 2,307.0 | 2,293.0 | 2,304.0 | +11.0 | +0.48% | 51,400 |
| 2025-12-22 | 2,300.0 | 2,303.0 | 2,281.0 | 2,293.0 | -7.0 | -0.30% | 56,700 |
| 2025-12-19 | 2,305.0 | 2,314.0 | 2,295.0 | 2,300.0 | 0.0 | 0.00% | 56,000 |
| 2025-12-18 | 2,285.0 | 2,309.0 | 2,273.0 | 2,300.0 | +33.0 | +1.46% | 77,900 |
| 2025-12-17 | 2,286.0 | 2,286.0 | 2,258.0 | 2,267.0 | -19.0 | -0.83% | 49,900 |
| 2025-12-16 | 2,308.0 | 2,311.0 | 2,286.0 | 2,286.0 | -22.0 | -0.95% | 51,500 |
| 2025-12-15 | 2,300.0 | 2,315.0 | 2,299.0 | 2,308.0 | +13.0 | +0.57% | 57,500 |
| 2025-12-12 | 2,273.0 | 2,295.0 | 2,273.0 | 2,295.0 | +29.0 | +1.28% | 66,900 |
| 2025-12-11 | 2,297.0 | 2,297.0 | 2,266.0 | 2,266.0 | -20.0 | -0.87% | 53,600 |
| 2025-12-10 | 2,278.0 | 2,287.0 | 2,261.0 | 2,286.0 | +20.0 | +0.88% | 47,200 |
| 2025-12-09 | 2,285.0 | 2,285.0 | 2,255.0 | 2,266.0 | -21.0 | -0.92% | 53,900 |
| 2025-12-08 | 2,293.0 | 2,297.0 | 2,283.0 | 2,287.0 | +7.0 | +0.31% | 81,400 |
| 2025-12-05 | 2,270.0 | 2,281.0 | 2,260.0 | 2,280.0 | +1.0 | +0.04% | 39,300 |
| 2025-12-04 | 2,281.0 | 2,290.0 | 2,266.0 | 2,279.0 | +15.0 | +0.66% | 64,700 |
| 2025-12-03 | 2,303.0 | 2,310.0 | 2,263.0 | 2,264.0 | -56.0 | -2.41% | 80,400 |
| 2025-12-02 | 2,330.0 | 2,330.0 | 2,314.0 | 2,320.0 | -10.0 | -0.43% | 49,800 |
| 2025-12-01 | 2,320.0 | 2,339.0 | 2,311.0 | 2,330.0 | -5.0 | -0.21% | 62,700 |
| 2025-11-28 | 2,323.0 | 2,344.0 | 2,323.0 | 2,335.0 | 0.0 | 0.00% | 72,100 |
| 2025-11-27 | 2,313.0 | 2,335.0 | 2,307.0 | 2,335.0 | +21.0 | +0.91% | 72,200 |
| 2025-11-26 | 2,290.0 | 2,314.0 | 2,285.0 | 2,314.0 | +41.0 | +1.80% | 105,800 |
| 2025-11-25 | 2,289.0 | 2,292.0 | 2,269.0 | 2,273.0 | -16.0 | -0.70% | 70,900 |
| 2025-11-21 | 2,260.0 | 2,289.0 | 2,258.0 | 2,289.0 | +41.0 | +1.82% | 102,500 |
| 2025-11-20 | 2,246.0 | 2,259.0 | 2,244.0 | 2,248.0 | -5.0 | -0.22% | 52,200 |
| 2025-11-19 | 2,245.0 | 2,259.0 | 2,237.0 | 2,253.0 | +8.0 | +0.36% | 80,000 |
| 2025-11-18 | 2,248.0 | 2,260.0 | 2,235.0 | 2,245.0 | -14.0 | -0.62% | 98,400 |
| 2025-11-17 | 2,250.0 | 2,261.0 | 2,233.0 | 2,259.0 | +1.0 | +0.04% | 113,400 |
| 2025-11-14 | 2,251.0 | 2,262.0 | 2,246.0 | 2,258.0 | +10.0 | +0.44% | 70,300 |
| 2025-11-13 | 2,242.0 | 2,254.0 | 2,234.0 | 2,248.0 | +16.0 | +0.72% | 65,700 |
| 2025-11-12 | 2,220.0 | 2,242.0 | 2,220.0 | 2,232.0 | +13.0 | +0.59% | 98,100 |
| 2025-11-11 | 2,235.0 | 2,236.0 | 2,211.0 | 2,219.0 | -8.0 | -0.36% | 85,000 |
| 2025-11-10 | 2,233.0 | 2,235.0 | 2,212.0 | 2,227.0 | +7.0 | +0.32% | 71,400 |
| 2025-11-07 | 2,192.0 | 2,220.0 | 2,192.0 | 2,220.0 | +29.0 | +1.32% | 84,200 |
| 2025-11-06 | 2,217.0 | 2,217.0 | 2,191.0 | 2,191.0 | -14.0 | -0.63% | 106,800 |
| 2025-11-05 | 2,210.0 | 2,226.0 | 2,200.0 | 2,205.0 | -9.0 | -0.41% | 73,600 |
| 2025-11-04 | 2,208.0 | 2,216.0 | 2,194.0 | 2,214.0 | -9.0 | -0.40% | 90,700 |
| 2025-10-31 | 2,222.0 | 2,224.0 | 2,204.0 | 2,223.0 | +13.0 | +0.59% | 100,300 |
| 2025-10-30 | 2,191.0 | 2,218.0 | 2,187.0 | 2,210.0 | +21.0 | +0.96% | 250,400 |
| 2025-10-29 | 2,230.0 | 2,235.0 | 2,189.0 | 2,189.0 | -42.0 | -1.88% | 195,200 |
| 2025-10-28 | 2,240.0 | 2,240.0 | 2,223.0 | 2,231.0 | -12.0 | -0.53% | 93,100 |
| 2025-10-27 | 2,225.0 | 2,249.0 | 2,225.0 | 2,243.0 | +18.0 | +0.81% | 90,600 |
| 2025-10-24 | 2,289.0 | 2,289.0 | 2,225.0 | 2,225.0 | -58.0 | -2.54% | 184,000 |
| 2025-10-23 | 2,283.0 | 2,298.0 | 2,276.0 | 2,283.0 | -6.0 | -0.26% | 65,300 |
| 2025-10-22 | 2,284.0 | 2,295.0 | 2,280.0 | 2,289.0 | +12.0 | +0.53% | 75,200 |
| 2025-10-21 | 2,273.0 | 2,280.0 | 2,266.0 | 2,277.0 | +5.0 | +0.22% | 89,000 |
| 2025-10-20 | 2,334.0 | 2,339.0 | 2,270.0 | 2,272.0 | -48.0 | -2.07% | 160,700 |
| 2025-10-17 | 2,310.0 | 2,331.0 | 2,296.0 | 2,320.0 | -14.0 | -0.60% | 128,900 |
| 2025-10-16 | 2,387.0 | 2,387.0 | 2,331.0 | 2,334.0 | -54.0 | -2.26% | 179,700 |
| 2025-10-15 | 2,381.0 | 2,391.0 | 2,352.0 | 2,388.0 | +8.0 | +0.34% | 218,900 |
| 2025-10-14 | 2,256.0 | 2,380.0 | 2,255.0 | 2,380.0 | +124.0 | +5.50% | 465,400 |
| 2025-10-10 | 2,250.0 | 2,267.0 | 2,245.0 | 2,256.0 | -2.0 | -0.09% | 109,500 |
| 2025-10-09 | 2,268.0 | 2,272.0 | 2,256.0 | 2,258.0 | -22.0 | -0.96% | 72,600 |
| 2025-10-08 | 2,282.0 | 2,299.0 | 2,277.0 | 2,280.0 | -5.0 | -0.22% | 46,400 |
| 2025-10-07 | 2,299.0 | 2,300.0 | 2,273.0 | 2,285.0 | -7.0 | -0.31% | 51,700 |
| 2025-10-06 | 2,284.0 | 2,295.0 | 2,261.0 | 2,292.0 | +34.0 | +1.51% | 91,000 |
| 2025-10-03 | 2,250.0 | 2,261.0 | 2,237.0 | 2,258.0 | +7.0 | +0.31% | 68,000 |
| 2025-10-02 | 2,276.0 | 2,277.0 | 2,248.0 | 2,251.0 | -25.0 | -1.10% | 74,600 |
| 2025-10-01 | 2,287.0 | 2,287.0 | 2,261.0 | 2,276.0 | -12.0 | -0.52% | 83,600 |
| 2025-09-30 | 2,316.0 | 2,317.0 | 2,288.0 | 2,288.0 | -27.0 | -1.17% | 66,800 |
| 2025-09-29 | 2,360.0 | 2,364.0 | 2,315.0 | 2,315.0 | -57.0 | -2.40% | 98,800 |
| 2025-09-26 | 2,347.0 | 2,378.0 | 2,342.0 | 2,372.0 | +25.0 | +1.07% | 201,700 |
| 2025-09-25 | 2,320.0 | 2,348.0 | 2,318.0 | 2,347.0 | +26.0 | +1.12% | 100,000 |
| 2025-09-24 | 2,310.0 | 2,330.0 | 2,303.0 | 2,321.0 | +12.0 | +0.52% | 72,700 |
| 2025-09-22 | 2,282.0 | 2,313.0 | 2,281.0 | 2,309.0 | +21.0 | +0.92% | 49,300 |
| 2025-09-19 | 2,299.0 | 2,314.0 | 2,287.0 | 2,288.0 | -19.0 | -0.82% | 75,000 |
| 2025-09-18 | 2,304.0 | 2,319.0 | 2,294.0 | 2,307.0 | +3.0 | +0.13% | 51,200 |
| 2025-09-17 | 2,300.0 | 2,307.0 | 2,292.0 | 2,304.0 | +3.0 | +0.13% | 39,700 |
| 2025-09-16 | 2,289.0 | 2,306.0 | 2,283.0 | 2,301.0 | -6.0 | -0.26% | 59,100 |
| 2025-09-12 | 2,311.0 | 2,325.0 | 2,303.0 | 2,307.0 | — | — | 72,000 |
直近120営業日分を表示