日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リンガーハット(8200)の株価時系列情報

リンガーハット(8200)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,185 1,185 1,175 1,181 6,700
2004/12/29 1,175 1,185 1,169 1,183 15,900
2004/12/28 1,169 1,172 1,168 1,172 5,600
2004/12/27 1,165 1,169 1,157 1,169 7,000
2004/12/24 1,165 1,170 1,164 1,169 15,200
2004/12/22 1,160 1,164 1,158 1,163 9,200
2004/12/21 1,150 1,158 1,150 1,157 7,400
2004/12/20 1,150 1,160 1,148 1,149 13,700
2004/12/17 1,160 1,160 1,146 1,155 11,700
2004/12/16 1,151 1,155 1,148 1,152 9,800
2004/12/15 1,150 1,157 1,147 1,152 19,100
2004/12/14 1,143 1,155 1,141 1,155 24,500
2004/12/13 1,145 1,147 1,142 1,142 8,700
2004/12/10 1,150 1,150 1,145 1,146 34,600
2004/12/09 1,143 1,149 1,143 1,146 5,800
2004/12/08 1,143 1,148 1,142 1,146 3,400
2004/12/07 1,143 1,148 1,142 1,143 7,700
2004/12/06 1,144 1,149 1,143 1,146 8,700
2004/12/03 1,145 1,147 1,141 1,141 4,800
2004/12/02 1,139 1,145 1,138 1,145 7,800
2004/12/01 1,138 1,140 1,134 1,135 7,400
2004/11/30 1,140 1,145 1,137 1,138 4,100
2004/11/29 1,135 1,147 1,134 1,143 8,600
2004/11/26 1,149 1,149 1,134 1,134 6,900
2004/11/25 1,144 1,144 1,137 1,140 4,900
2004/11/24 1,139 1,145 1,132 1,139 7,500
2004/11/22 1,144 1,144 1,130 1,132 9,300
2004/11/19 1,148 1,148 1,132 1,132 5,300
2004/11/18 1,144 1,145 1,133 1,133 6,900
2004/11/17 1,135 1,140 1,135 1,135 9,000
2004/11/16 1,137 1,142 1,133 1,140 7,800
2004/11/15 1,136 1,139 1,130 1,136 11,300
2004/11/12 1,123 1,137 1,122 1,137 11,700
2004/11/11 1,128 1,130 1,123 1,123 11,500
2004/11/10 1,130 1,130 1,125 1,125 12,900
2004/11/09 1,130 1,138 1,129 1,130 13,600
2004/11/08 1,130 1,140 1,129 1,133 5,900
2004/11/05 1,139 1,141 1,128 1,134 8,700
2004/11/04 1,127 1,139 1,127 1,133 4,900
2004/11/02 1,120 1,125 1,120 1,125 6,900
2004/11/01 1,121 1,140 1,120 1,129 11,800
2004/10/29 1,132 1,132 1,121 1,121 11,500
2004/10/28 1,139 1,141 1,130 1,134 12,600
2004/10/27 1,144 1,148 1,127 1,128 19,300
2004/10/26 1,140 1,148 1,140 1,142 5,200
2004/10/25 1,145 1,147 1,140 1,140 10,600
2004/10/22 1,150 1,154 1,145 1,146 4,900
2004/10/21 1,145 1,155 1,145 1,145 10,300
2004/10/20 1,147 1,157 1,142 1,145 8,900
2004/10/19 1,148 1,158 1,145 1,145 7,900
2004/10/18 1,146 1,159 1,142 1,148 16,100
2004/10/15 1,147 1,148 1,142 1,142 10,400
2004/10/14 1,146 1,155 1,146 1,150 5,100
2004/10/13 1,149 1,151 1,146 1,150 9,000
2004/10/12 1,150 1,155 1,149 1,149 6,400
2004/10/08 1,155 1,160 1,155 1,155 5,500
2004/10/07 1,159 1,160 1,155 1,155 6,800
2004/10/06 1,160 1,160 1,150 1,159 5,500
2004/10/05 1,158 1,160 1,149 1,151 5,300
2004/10/04 1,150 1,150 1,146 1,149 9,400
2004/10/01 1,146 1,151 1,146 1,149 14,500
2004/09/30 1,147 1,150 1,144 1,144 10,500
2004/09/29 1,150 1,150 1,145 1,146 11,100
2004/09/28 1,150 1,152 1,147 1,150 9,500
2004/09/27 1,150 1,155 1,147 1,149 15,400
2004/09/24 1,156 1,159 1,152 1,158 11,800
2004/09/22 1,155 1,162 1,152 1,155 11,600
2004/09/21 1,151 1,164 1,151 1,155 10,600
2004/09/17 1,164 1,165 1,151 1,153 6,200
2004/09/16 1,164 1,171 1,160 1,163 20,400
2004/09/15 1,166 1,166 1,160 1,162 7,100
2004/09/14 1,160 1,170 1,160 1,166 12,900
2004/09/13 1,155 1,165 1,155 1,161 16,800
2004/09/10 1,150 1,155 1,146 1,153 45,900
2004/09/09 1,145 1,155 1,145 1,146 7,400
2004/09/08 1,149 1,154 1,146 1,147 5,600
2004/09/07 1,154 1,154 1,143 1,149 6,900
2004/09/06 1,140 1,157 1,140 1,154 14,900
2004/09/03 1,149 1,149 1,140 1,140 12,500
2004/09/02 1,150 1,155 1,149 1,149 8,100
2004/09/01 1,151 1,157 1,150 1,155 11,500
2004/08/31 1,152 1,160 1,150 1,151 19,900
2004/08/30 1,165 1,165 1,152 1,155 8,800
2004/08/27 1,158 1,168 1,158 1,165 16,700
2004/08/26 1,150 1,171 1,150 1,168 86,600
2004/08/25 1,177 1,182 1,171 1,182 134,300
2004/08/24 1,186 1,186 1,174 1,176 55,400
2004/08/23 1,187 1,188 1,185 1,186 43,400
2004/08/20 1,183 1,187 1,182 1,186 28,000
2004/08/19 1,179 1,182 1,178 1,182 22,600
2004/08/18 1,177 1,179 1,174 1,179 9,300
2004/08/17 1,175 1,179 1,170 1,175 21,100
2004/08/16 1,175 1,175 1,170 1,175 15,100
2004/08/13 1,173 1,174 1,171 1,171 11,700
2004/08/12 1,175 1,175 1,173 1,173 5,000
2004/08/11 1,173 1,175 1,170 1,175 13,800
2004/08/10 1,170 1,173 1,169 1,172 15,500
2004/08/09 1,169 1,170 1,166 1,170 7,400
2004/08/06 1,170 1,170 1,167 1,169 7,400
2004/08/05 1,170 1,170 1,165 1,170 8,300
2004/08/04 1,170 1,170 1,162 1,169 14,900
2004/08/03 1,169 1,170 1,165 1,170 9,300
2004/08/02 1,166 1,170 1,165 1,169 16,800
2004/07/30 1,168 1,170 1,165 1,170 10,700
2004/07/29 1,165 1,166 1,162 1,165 7,400
2004/07/28 1,170 1,170 1,161 1,165 5,600
2004/07/27 1,161 1,170 1,161 1,162 8,700
2004/07/26 1,173 1,173 1,160 1,161 15,300
2004/07/23 1,167 1,169 1,162 1,169 18,200
2004/07/22 1,161 1,169 1,157 1,160 7,300
2004/07/21 1,156 1,169 1,155 1,169 26,600
2004/07/20 1,160 1,160 1,155 1,155 8,400
2004/07/16 1,152 1,160 1,151 1,160 11,400
2004/07/15 1,153 1,156 1,151 1,151 10,200
2004/07/14 1,160 1,160 1,154 1,154 12,900
2004/07/13 1,160 1,160 1,156 1,157 9,200
2004/07/12 1,153 1,158 1,150 1,157 6,400
2004/07/09 1,150 1,153 1,150 1,150 11,100
2004/07/08 1,146 1,149 1,146 1,147 5,100
2004/07/07 1,146 1,149 1,145 1,146 7,700
2004/07/06 1,151 1,152 1,147 1,148 7,200
2004/07/05 1,155 1,155 1,145 1,147 14,100
2004/07/02 1,157 1,157 1,154 1,154 6,600
2004/07/01 1,159 1,159 1,154 1,157 7,400
2004/06/30 1,153 1,157 1,153 1,157 9,300
2004/06/29 1,157 1,157 1,153 1,156 11,100
2004/06/28 1,153 1,155 1,151 1,155 8,500
2004/06/25 1,150 1,150 1,146 1,149 11,200
2004/06/24 1,146 1,152 1,146 1,150 11,600
2004/06/23 1,155 1,155 1,145 1,145 7,100
2004/06/22 1,150 1,152 1,145 1,149 9,200
2004/06/21 1,144 1,160 1,144 1,152 14,100
2004/06/18 1,150 1,150 1,144 1,144 18,200
2004/06/17 1,151 1,151 1,144 1,150 9,900
2004/06/16 1,148 1,154 1,141 1,146 11,300
2004/06/15 1,155 1,155 1,141 1,146 10,500
2004/06/14 1,159 1,159 1,146 1,146 9,000
2004/06/11 1,150 1,159 1,146 1,159 36,200
2004/06/10 1,147 1,149 1,144 1,149 14,000
2004/06/09 1,144 1,146 1,140 1,145 7,300
2004/06/08 1,139 1,140 1,137 1,137 7,100
2004/06/07 1,140 1,140 1,138 1,140 12,700
2004/06/04 1,127 1,134 1,127 1,134 4,100
2004/06/03 1,137 1,138 1,126 1,127 15,100
2004/06/02 1,140 1,140 1,131 1,135 7,800
2004/06/01 1,134 1,136 1,130 1,136 6,600
2004/05/31 1,134 1,138 1,130 1,134 9,100
2004/05/28 1,126 1,140 1,124 1,140 18,100
2004/05/27 1,128 1,128 1,117 1,117 8,800
2004/05/26 1,124 1,126 1,117 1,122 10,900
2004/05/25 1,112 1,121 1,112 1,116 6,600
2004/05/24 1,115 1,132 1,113 1,113 8,600
2004/05/21 1,115 1,116 1,111 1,113 7,500
2004/05/20 1,109 1,115 1,107 1,115 14,800
2004/05/19 1,114 1,114 1,107 1,110 8,600
2004/05/18 1,105 1,115 1,101 1,101 12,200
2004/05/17 1,115 1,120 1,105 1,105 14,900
2004/05/14 1,118 1,125 1,115 1,116 15,100
2004/05/13 1,130 1,130 1,117 1,120 10,700
2004/05/12 1,119 1,129 1,111 1,116 16,200
2004/05/11 1,102 1,130 1,100 1,110 18,200
2004/05/10 1,140 1,140 1,105 1,106 23,800
2004/05/07 1,131 1,140 1,130 1,130 8,700
2004/05/06 1,142 1,142 1,130 1,131 17,700
2004/04/30 1,145 1,145 1,136 1,139 22,400
2004/04/28 1,149 1,149 1,146 1,146 8,800
2004/04/27 1,142 1,149 1,142 1,148 9,900
2004/04/26 1,149 1,149 1,141 1,142 24,500
2004/04/23 1,144 1,146 1,141 1,141 9,600
2004/04/22 1,145 1,145 1,142 1,145 9,800
2004/04/21 1,143 1,144 1,140 1,142 10,000
2004/04/20 1,141 1,143 1,141 1,143 12,400
2004/04/19 1,141 1,147 1,140 1,141 13,000
2004/04/16 1,148 1,148 1,140 1,144 9,000
2004/04/15 1,148 1,149 1,140 1,142 13,100
2004/04/14 1,146 1,148 1,145 1,148 7,600
2004/04/13 1,146 1,149 1,145 1,146 8,600
2004/04/12 1,146 1,149 1,141 1,146 9,900
2004/04/09 1,142 1,148 1,141 1,147 9,500
2004/04/08 1,143 1,150 1,140 1,142 18,400
2004/04/07 1,145 1,145 1,140 1,142 10,700
2004/04/06 1,143 1,149 1,141 1,149 14,600
2004/04/05 1,140 1,149 1,140 1,144 8,000
2004/04/02 1,150 1,150 1,143 1,145 6,500
2004/04/01 1,151 1,151 1,145 1,145 5,100
2004/03/31 1,145 1,150 1,141 1,150 12,300
2004/03/30 1,137 1,147 1,137 1,146 5,500
2004/03/29 1,140 1,149 1,138 1,147 8,700
2004/03/26 1,145 1,150 1,137 1,141 8,400
2004/03/25 1,148 1,149 1,136 1,149 11,200
2004/03/24 1,139 1,148 1,135 1,136 13,200
2004/03/23 1,148 1,152 1,136 1,138 19,500
2004/03/22 1,145 1,150 1,143 1,149 11,700
2004/03/19 1,140 1,153 1,140 1,147 21,100
2004/03/18 1,148 1,148 1,140 1,144 14,400
2004/03/17 1,131 1,145 1,131 1,145 14,200
2004/03/16 1,131 1,140 1,131 1,134 6,400
2004/03/15 1,131 1,145 1,130 1,135 11,300
2004/03/12 1,122 1,145 1,122 1,129 33,400
2004/03/11 1,131 1,137 1,127 1,132 8,300
2004/03/10 1,143 1,145 1,136 1,136 18,800
2004/03/09 1,137 1,140 1,136 1,138 14,500
2004/03/08 1,136 1,143 1,136 1,138 20,400
2004/03/05 1,144 1,144 1,137 1,139 14,800
2004/03/04 1,126 1,146 1,126 1,137 29,200
2004/03/03 1,135 1,138 1,125 1,126 19,300
2004/03/02 1,134 1,136 1,130 1,134 7,600
2004/03/01 1,133 1,138 1,126 1,134 21,600
2004/02/27 1,128 1,140 1,127 1,139 18,500
2004/02/26 1,134 1,139 1,125 1,125 14,900
2004/02/25 1,144 1,144 1,135 1,135 30,600
2004/02/24 1,122 1,136 1,115 1,122 74,600
2004/02/23 1,152 1,155 1,147 1,147 173,000
2004/02/20 1,161 1,165 1,160 1,161 35,300
2004/02/19 1,170 1,170 1,162 1,164 23,100
2004/02/18 1,165 1,170 1,163 1,165 28,000
2004/02/17 1,164 1,166 1,160 1,163 17,400
2004/02/16 1,162 1,165 1,157 1,160 18,100
2004/02/13 1,158 1,163 1,155 1,155 21,100
2004/02/12 1,163 1,163 1,156 1,156 10,600
2004/02/10 1,164 1,164 1,151 1,154 14,700
2004/02/09 1,150 1,165 1,150 1,162 20,900
2004/02/06 1,155 1,155 1,145 1,146 4,100
2004/02/05 1,140 1,147 1,140 1,141 3,800
2004/02/04 1,148 1,149 1,140 1,140 8,900
2004/02/03 1,155 1,155 1,141 1,149 10,000
2004/02/02 1,130 1,150 1,130 1,149 6,800
2004/01/30 1,125 1,134 1,125 1,128 12,700
2004/01/29 1,135 1,136 1,125 1,125 18,000
2004/01/28 1,140 1,142 1,136 1,141 10,400
2004/01/27 1,147 1,148 1,141 1,141 12,300
2004/01/26 1,147 1,147 1,140 1,143 5,900
2004/01/23 1,132 1,150 1,131 1,140 15,500
2004/01/22 1,134 1,139 1,126 1,139 6,700
2004/01/21 1,135 1,140 1,116 1,131 14,500
2004/01/20 1,111 1,144 1,111 1,122 21,600
2004/01/19 1,150 1,150 1,103 1,114 50,300
2004/01/16 1,159 1,162 1,152 1,153 8,100
2004/01/15 1,163 1,165 1,159 1,159 8,000
2004/01/14 1,163 1,164 1,158 1,159 12,600
2004/01/13 1,145 1,164 1,145 1,152 10,800
2004/01/09 1,139 1,154 1,130 1,147 10,400
2004/01/08 1,125 1,145 1,111 1,123 9,300
2004/01/07 1,107 1,119 1,107 1,109 6,400
2004/01/06 1,100 1,110 1,100 1,105 8,200
2004/01/05 1,091 1,110 1,091 1,108 5,200

このページの先頭へ