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
2010/12/30 1,028 1,031 1,019 1,025 36,200
2010/12/29 1,024 1,026 1,020 1,026 22,200
2010/12/28 1,021 1,025 1,018 1,021 18,000
2010/12/27 1,015 1,020 1,013 1,020 29,600
2010/12/24 1,012 1,019 1,012 1,016 36,500
2010/12/22 1,010 1,011 1,008 1,009 22,400
2010/12/21 1,008 1,012 1,008 1,009 21,100
2010/12/20 1,010 1,010 1,006 1,008 12,800
2010/12/17 1,007 1,010 1,004 1,009 19,900
2010/12/16 1,012 1,012 1,001 1,003 28,300
2010/12/15 1,005 1,016 1,005 1,012 53,500
2010/12/14 997 1,000 996 999 23,100
2010/12/13 1,000 1,000 996 999 16,300
2010/12/10 998 1,000 995 998 52,200
2010/12/09 995 998 994 997 20,000
2010/12/08 989 995 987 994 20,800
2010/12/07 984 988 981 988 21,800
2010/12/06 974 984 974 983 18,100
2010/12/03 971 974 969 969 14,500
2010/12/02 971 973 968 969 14,100
2010/12/01 960 969 959 964 13,800
2010/11/30 968 968 961 961 19,500
2010/11/29 958 971 958 969 34,800
2010/11/26 956 959 955 956 13,000
2010/11/25 958 960 956 956 20,100
2010/11/24 959 962 954 958 28,600
2010/11/22 964 968 961 961 31,800
2010/11/19 965 968 961 964 23,900
2010/11/18 950 964 950 964 25,400
2010/11/17 950 954 950 953 11,700
2010/11/16 955 957 950 950 13,500
2010/11/15 951 955 951 951 14,300
2010/11/12 952 952 947 948 24,400
2010/11/11 953 955 950 953 20,300
2010/11/10 954 961 951 955 18,000
2010/11/09 952 954 949 954 13,600
2010/11/08 950 950 942 950 13,000
2010/11/05 940 948 940 941 22,600
2010/11/04 915 939 915 932 22,600
2010/11/02 930 930 900 914 39,600
2010/11/01 944 947 935 935 28,000
2010/10/29 951 952 941 944 43,300
2010/10/28 957 958 951 951 43,000
2010/10/27 959 961 957 958 29,800
2010/10/26 962 964 960 960 22,700
2010/10/25 966 967 961 961 17,500
2010/10/22 970 970 963 964 26,700
2010/10/21 970 971 965 970 16,100
2010/10/20 970 971 964 968 36,000
2010/10/19 982 983 972 972 17,400
2010/10/18 970 980 968 980 19,300
2010/10/15 990 990 970 972 26,400
2010/10/14 986 995 986 990 55,300
2010/10/13 970 981 970 981 28,700
2010/10/12 974 979 963 963 36,600
2010/10/08 975 978 974 978 26,500
2010/10/07 971 975 971 975 21,100
2010/10/06 970 973 967 971 26,500
2010/10/05 959 967 959 964 32,300
2010/10/04 958 962 958 958 26,900
2010/10/01 966 967 960 961 24,600
2010/09/30 974 975 965 966 29,900
2010/09/29 970 972 966 971 29,500
2010/09/28 965 968 965 966 13,000
2010/09/27 966 966 960 964 23,000
2010/09/24 963 964 960 964 37,400
2010/09/22 959 961 956 956 19,300
2010/09/21 958 961 957 957 30,900
2010/09/17 961 967 956 956 73,200
2010/09/16 971 971 961 962 31,800
2010/09/15 965 970 963 970 24,400
2010/09/14 970 972 965 966 22,100
2010/09/13 971 973 968 968 17,900
2010/09/10 969 975 968 968 35,600
2010/09/09 978 979 967 970 35,900
2010/09/08 971 973 967 969 23,000
2010/09/07 976 976 972 973 14,600
2010/09/06 967 976 967 976 26,500
2010/09/03 966 972 964 967 24,400
2010/09/02 970 971 964 966 31,100
2010/09/01 971 973 965 968 42,200
2010/08/31 983 984 972 972 56,200
2010/08/30 987 990 981 982 54,400
2010/08/27 990 990 979 986 170,300
2010/08/26 1,000 1,004 999 1,000 324,000
2010/08/25 1,005 1,008 1,000 1,002 63,000
2010/08/24 1,010 1,010 1,002 1,006 56,200
2010/08/23 1,024 1,024 1,011 1,013 52,400
2010/08/20 1,024 1,031 1,024 1,026 38,400
2010/08/19 1,030 1,034 1,029 1,032 26,200
2010/08/18 1,027 1,033 1,025 1,031 25,300
2010/08/17 1,024 1,027 1,020 1,027 20,900
2010/08/16 1,020 1,028 1,015 1,024 23,900
2010/08/13 1,010 1,019 1,010 1,018 29,100
2010/08/12 1,004 1,014 1,001 1,011 74,000
2010/08/11 1,040 1,042 1,023 1,030 45,400
2010/08/10 1,046 1,046 1,042 1,044 27,400
2010/08/09 1,046 1,048 1,044 1,048 32,500
2010/08/06 1,048 1,050 1,046 1,046 32,300
2010/08/05 1,045 1,049 1,043 1,048 56,400
2010/08/04 1,044 1,045 1,033 1,042 41,000
2010/08/03 1,031 1,047 1,030 1,045 84,200
2010/08/02 1,020 1,034 1,000 1,029 57,000
2010/07/30 1,018 1,018 1,003 1,016 40,600
2010/07/29 1,027 1,028 1,020 1,021 25,600
2010/07/28 1,030 1,032 1,019 1,029 43,500
2010/07/27 1,024 1,029 1,023 1,028 26,500
2010/07/26 1,015 1,024 1,015 1,019 29,500
2010/07/23 1,005 1,020 1,004 1,013 50,900
2010/07/22 1,002 1,004 998 1,003 42,000
2010/07/21 990 1,004 990 999 81,300
2010/07/20 988 988 983 986 33,500
2010/07/16 985 989 984 988 27,900
2010/07/15 988 991 986 988 29,500
2010/07/14 988 989 982 987 32,900
2010/07/13 980 989 978 978 150,000
2010/07/12 986 992 985 988 23,900
2010/07/09 979 987 979 986 32,100
2010/07/08 983 984 978 979 33,200
2010/07/07 973 979 968 979 29,000
2010/07/06 975 977 968 970 53,000
2010/07/05 970 976 968 968 33,000
2010/07/02 964 968 962 967 25,800
2010/07/01 963 968 962 964 35,100
2010/06/30 971 971 963 968 63,800
2010/06/29 979 979 972 973 31,500
2010/06/28 985 986 977 978 21,800
2010/06/25 971 980 969 978 37,300
2010/06/24 966 975 966 970 25,800
2010/06/23 972 975 963 966 65,500
2010/06/22 976 979 970 977 84,800
2010/06/21 994 994 978 981 84,500
2010/06/18 988 988 979 985 63,600
2010/06/17 991 991 982 983 40,700
2010/06/16 991 992 986 989 37,100
2010/06/15 987 988 981 985 43,500
2010/06/14 991 992 980 985 78,900
2010/06/11 983 985 979 979 61,400
2010/06/10 975 976 971 973 30,800
2010/06/09 972 977 969 971 37,900
2010/06/08 966 981 966 975 36,200
2010/06/07 971 974 966 968 47,800
2010/06/04 975 979 972 974 41,000
2010/06/03 981 981 965 970 81,300
2010/06/02 981 982 969 970 91,700
2010/06/01 990 990 981 981 50,000
2010/05/31 981 988 980 988 67,600
2010/05/28 993 993 980 980 84,400
2010/05/27 982 984 975 980 87,400
2010/05/26 986 989 981 985 70,300
2010/05/25 998 1,005 989 991 68,700
2010/05/24 1,000 1,010 997 997 55,200
2010/05/21 996 1,001 990 1,000 72,500
2010/05/20 1,002 1,022 1,002 1,020 113,700
2010/05/19 991 1,005 986 1,005 107,100
2010/05/18 991 1,006 991 996 58,500
2010/05/17 1,005 1,005 988 992 108,200
2010/05/14 1,010 1,013 1,003 1,006 57,800
2010/05/13 1,013 1,017 1,008 1,010 42,500
2010/05/12 1,006 1,013 1,001 1,007 75,100
2010/05/11 1,025 1,027 1,001 1,004 83,500
2010/05/10 1,003 1,016 1,002 1,014 53,400
2010/05/07 1,000 1,014 987 1,003 158,400
2010/05/06 1,055 1,056 1,034 1,045 105,200
2010/04/30 1,068 1,070 1,060 1,063 68,800
2010/04/28 1,061 1,071 1,052 1,066 82,600
2010/04/27 1,060 1,072 1,054 1,072 175,400
2010/04/26 1,048 1,058 1,043 1,052 144,700
2010/04/23 1,020 1,045 1,019 1,043 172,000
2010/04/22 1,023 1,025 1,018 1,022 57,300
2010/04/21 1,021 1,024 1,016 1,022 72,400
2010/04/20 1,012 1,024 1,012 1,016 62,700
2010/04/19 1,011 1,019 1,010 1,012 76,500
2010/04/16 1,022 1,025 1,018 1,024 78,300
2010/04/15 1,021 1,029 1,020 1,026 111,300
2010/04/14 1,027 1,027 1,020 1,022 66,700
2010/04/13 1,029 1,030 1,012 1,029 142,100
2010/04/12 1,045 1,049 1,021 1,021 296,200
2010/04/09 1,029 1,046 1,024 1,033 251,900
2010/04/08 1,024 1,032 1,022 1,029 208,100
2010/04/07 1,008 1,029 1,008 1,029 221,600
2010/04/06 1,029 1,029 1,001 1,010 188,900
2010/04/05 1,031 1,034 1,015 1,030 202,300
2010/04/02 1,033 1,048 1,020 1,028 321,800
2010/04/01 1,003 1,032 1,001 1,030 474,500
2010/03/31 1,010 1,011 994 1,000 441,100
2010/03/30 979 993 975 992 362,000
2010/03/29 972 984 966 980 300,100
2010/03/26 975 977 960 968 1,124,800
2010/03/25 964 965 956 956 346,800
2010/03/24 975 976 962 966 357,600
2010/03/23 965 983 965 977 491,600
2010/03/19 968 968 964 964 625,700
2010/03/18 979 984 966 970 652,400
2010/03/17 1,020 1,024 987 994 775,700
2010/03/16 1,026 1,059 1,018 1,026 432,200
2010/03/15 1,024 1,035 1,018 1,020 213,500
2010/03/12 1,067 1,070 1,051 1,054 180,000
2010/03/11 1,075 1,085 1,067 1,072 189,500
2010/03/10 1,054 1,105 1,054 1,077 420,400
2010/03/09 1,235 1,239 1,232 1,234 4,200
2010/03/08 1,230 1,242 1,230 1,235 9,500
2010/03/05 1,229 1,239 1,229 1,238 18,600
2010/03/04 1,220 1,226 1,212 1,216 12,800
2010/03/03 1,230 1,230 1,209 1,220 17,100
2010/03/02 1,222 1,234 1,222 1,232 12,200
2010/03/01 1,230 1,243 1,220 1,229 23,600
2010/02/26 1,260 1,260 1,240 1,243 33,800
2010/02/25 1,246 1,276 1,246 1,263 66,300
2010/02/24 1,279 1,281 1,236 1,250 140,200
2010/02/23 1,298 1,307 1,288 1,299 212,500
2010/02/22 1,280 1,283 1,278 1,282 57,800
2010/02/19 1,280 1,283 1,278 1,279 27,000
2010/02/18 1,270 1,278 1,266 1,277 23,100
2010/02/17 1,264 1,272 1,262 1,270 14,600
2010/02/16 1,260 1,263 1,258 1,262 10,300
2010/02/15 1,263 1,263 1,252 1,255 6,300
2010/02/12 1,250 1,260 1,243 1,253 17,900
2010/02/10 1,257 1,274 1,243 1,246 11,800
2010/02/09 1,250 1,250 1,232 1,249 19,600
2010/02/08 1,272 1,272 1,256 1,257 15,600
2010/02/05 1,268 1,272 1,264 1,265 14,100
2010/02/04 1,274 1,277 1,268 1,276 12,600
2010/02/03 1,249 1,265 1,249 1,260 13,500
2010/02/02 1,228 1,251 1,223 1,243 19,700
2010/02/01 1,227 1,229 1,220 1,227 13,400
2010/01/29 1,220 1,231 1,220 1,227 12,700
2010/01/28 1,222 1,226 1,213 1,223 16,000
2010/01/27 1,250 1,253 1,226 1,229 18,900
2010/01/26 1,270 1,274 1,253 1,253 15,900
2010/01/25 1,279 1,280 1,264 1,280 15,300
2010/01/22 1,292 1,292 1,274 1,279 19,500
2010/01/21 1,275 1,294 1,275 1,292 33,700
2010/01/20 1,263 1,275 1,263 1,275 14,000
2010/01/19 1,276 1,277 1,266 1,266 22,500
2010/01/18 1,255 1,265 1,255 1,264 22,200
2010/01/15 1,248 1,248 1,242 1,246 19,700
2010/01/14 1,248 1,249 1,241 1,241 12,600
2010/01/13 1,230 1,240 1,222 1,236 24,100
2010/01/12 1,199 1,230 1,199 1,230 19,400
2010/01/08 1,200 1,200 1,192 1,199 21,100
2010/01/07 1,191 1,198 1,190 1,197 12,800
2010/01/06 1,197 1,197 1,190 1,191 15,200
2010/01/05 1,195 1,196 1,190 1,191 7,900
2010/01/04 1,190 1,196 1,187 1,190 4,500

このページの先頭へ