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
2011/12/30 1,058 1,060 1,056 1,060 10,400
2011/12/29 1,055 1,055 1,050 1,053 13,400
2011/12/28 1,048 1,054 1,048 1,052 14,900
2011/12/27 1,040 1,044 1,040 1,043 7,200
2011/12/26 1,048 1,048 1,041 1,043 9,900
2011/12/22 1,042 1,052 1,041 1,041 24,100
2011/12/21 1,042 1,042 1,036 1,039 14,800
2011/12/20 1,039 1,042 1,036 1,037 12,600
2011/12/19 1,040 1,047 1,036 1,038 16,000
2011/12/16 1,051 1,053 1,040 1,040 18,200
2011/12/15 1,052 1,052 1,043 1,043 25,000
2011/12/14 1,059 1,059 1,052 1,052 16,500
2011/12/13 1,055 1,059 1,055 1,059 18,500
2011/12/12 1,068 1,068 1,054 1,058 12,700
2011/12/09 1,057 1,059 1,054 1,055 43,800
2011/12/08 1,059 1,060 1,054 1,057 17,100
2011/12/07 1,055 1,063 1,055 1,060 17,000
2011/12/06 1,061 1,068 1,054 1,055 24,500
2011/12/05 1,070 1,072 1,068 1,068 15,400
2011/12/02 1,063 1,067 1,058 1,061 19,400
2011/12/01 1,063 1,064 1,050 1,064 21,000
2011/11/30 1,053 1,060 1,052 1,055 13,100
2011/11/29 1,060 1,061 1,056 1,061 15,200
2011/11/28 1,053 1,059 1,052 1,054 13,300
2011/11/25 1,053 1,060 1,052 1,053 13,500
2011/11/24 1,062 1,067 1,051 1,054 17,400
2011/11/22 1,065 1,073 1,064 1,072 11,700
2011/11/21 1,067 1,073 1,062 1,068 8,600
2011/11/18 1,070 1,070 1,063 1,067 11,000
2011/11/17 1,065 1,079 1,063 1,077 13,500
2011/11/16 1,072 1,076 1,061 1,065 5,900
2011/11/15 1,076 1,083 1,060 1,069 12,700
2011/11/14 1,075 1,089 1,075 1,085 17,300
2011/11/11 1,064 1,080 1,064 1,080 21,700
2011/11/10 1,072 1,074 1,059 1,065 15,900
2011/11/09 1,073 1,077 1,063 1,076 11,200
2011/11/08 1,054 1,074 1,054 1,067 15,500
2011/11/07 1,042 1,064 1,042 1,064 13,700
2011/11/04 1,045 1,047 1,041 1,041 25,100
2011/11/02 1,059 1,059 1,042 1,044 23,000
2011/11/01 1,060 1,065 1,047 1,059 23,900
2011/10/31 1,065 1,068 1,046 1,059 35,600
2011/10/28 1,055 1,066 1,045 1,065 60,600
2011/10/27 1,046 1,046 1,025 1,046 29,400
2011/10/26 1,038 1,040 1,029 1,037 21,800
2011/10/25 1,028 1,039 1,021 1,035 31,000
2011/10/24 1,043 1,045 1,026 1,029 26,600
2011/10/21 1,040 1,044 1,040 1,042 9,600
2011/10/20 1,046 1,057 1,042 1,048 18,600
2011/10/19 1,057 1,057 1,045 1,045 16,200
2011/10/18 1,060 1,060 1,042 1,042 16,800
2011/10/17 1,067 1,067 1,041 1,056 34,000
2011/10/14 1,046 1,047 1,029 1,029 45,400
2011/10/13 1,062 1,063 1,046 1,046 43,300
2011/10/12 1,082 1,082 1,060 1,060 39,500
2011/10/11 1,107 1,107 1,075 1,075 41,400
2011/10/07 1,099 1,101 1,091 1,100 25,100
2011/10/06 1,086 1,100 1,085 1,099 29,800
2011/10/05 1,079 1,084 1,075 1,082 16,600
2011/10/04 1,099 1,099 1,077 1,078 20,900
2011/10/03 1,100 1,100 1,075 1,099 34,900
2011/09/30 1,100 1,100 1,089 1,100 30,700
2011/09/29 1,095 1,100 1,093 1,100 33,500
2011/09/28 1,084 1,095 1,082 1,095 36,100
2011/09/27 1,069 1,082 1,068 1,082 30,000
2011/09/26 1,071 1,071 1,057 1,062 31,900
2011/09/22 1,080 1,080 1,072 1,073 16,300
2011/09/21 1,088 1,088 1,077 1,078 17,800
2011/09/20 1,092 1,092 1,072 1,079 19,300
2011/09/16 1,076 1,092 1,073 1,092 44,200
2011/09/15 1,075 1,085 1,075 1,078 29,200
2011/09/14 1,070 1,080 1,067 1,076 32,100
2011/09/13 1,064 1,070 1,055 1,070 20,300
2011/09/12 1,052 1,055 1,051 1,052 23,700
2011/09/09 1,069 1,070 1,061 1,070 33,500
2011/09/08 1,058 1,069 1,056 1,069 27,900
2011/09/07 1,055 1,055 1,047 1,054 20,500
2011/09/06 1,060 1,060 1,050 1,054 21,300
2011/09/05 1,045 1,063 1,045 1,056 29,800
2011/09/02 1,058 1,059 1,051 1,054 23,700
2011/09/01 1,063 1,068 1,058 1,058 77,100
2011/08/31 1,068 1,069 1,046 1,051 71,700
2011/08/30 1,059 1,062 1,055 1,062 50,500
2011/08/29 1,065 1,065 1,045 1,050 231,300
2011/08/26 1,062 1,075 1,061 1,065 668,900
2011/08/25 1,091 1,094 1,086 1,086 81,300
2011/08/24 1,094 1,096 1,091 1,094 40,600
2011/08/23 1,094 1,095 1,092 1,093 27,800
2011/08/22 1,096 1,098 1,090 1,090 28,200
2011/08/19 1,087 1,096 1,087 1,096 30,100
2011/08/18 1,097 1,099 1,090 1,095 22,900
2011/08/17 1,095 1,098 1,091 1,097 19,700
2011/08/16 1,091 1,098 1,091 1,095 17,600
2011/08/15 1,081 1,091 1,081 1,090 20,500
2011/08/12 1,078 1,080 1,074 1,074 21,100
2011/08/11 1,066 1,080 1,066 1,078 17,500
2011/08/10 1,070 1,080 1,070 1,076 23,900
2011/08/09 1,061 1,066 1,032 1,066 52,800
2011/08/08 1,075 1,081 1,072 1,072 25,600
2011/08/05 1,078 1,082 1,066 1,082 39,400
2011/08/04 1,092 1,093 1,084 1,088 20,500
2011/08/03 1,089 1,091 1,080 1,081 26,300
2011/08/02 1,092 1,098 1,090 1,091 15,300
2011/08/01 1,090 1,098 1,086 1,095 15,800
2011/07/29 1,098 1,098 1,090 1,091 25,800
2011/07/28 1,091 1,098 1,091 1,098 19,600
2011/07/27 1,103 1,103 1,093 1,098 19,200
2011/07/26 1,101 1,104 1,100 1,100 17,700
2011/07/25 1,105 1,105 1,101 1,101 11,300
2011/07/22 1,108 1,108 1,102 1,105 18,100
2011/07/21 1,104 1,110 1,102 1,102 13,300
2011/07/20 1,110 1,110 1,104 1,104 8,300
2011/07/19 1,105 1,109 1,102 1,104 18,800
2011/07/15 1,100 1,106 1,100 1,104 18,600
2011/07/14 1,113 1,114 1,100 1,100 53,300
2011/07/13 1,112 1,120 1,111 1,117 23,600
2011/07/12 1,110 1,116 1,110 1,115 69,400
2011/07/11 1,108 1,115 1,104 1,115 28,500
2011/07/08 1,101 1,106 1,101 1,103 20,400
2011/07/07 1,100 1,104 1,100 1,101 17,800
2011/07/06 1,101 1,103 1,100 1,103 22,100
2011/07/05 1,100 1,101 1,096 1,100 22,000
2011/07/04 1,098 1,100 1,097 1,099 20,000
2011/07/01 1,096 1,098 1,095 1,097 23,200
2011/06/30 1,084 1,095 1,084 1,095 23,500
2011/06/29 1,082 1,084 1,079 1,084 9,600
2011/06/28 1,084 1,084 1,076 1,077 30,000
2011/06/27 1,081 1,085 1,079 1,080 26,000
2011/06/24 1,080 1,085 1,080 1,081 21,800
2011/06/23 1,080 1,090 1,077 1,079 35,900
2011/06/22 1,087 1,090 1,086 1,089 20,000
2011/06/21 1,082 1,088 1,080 1,085 18,700
2011/06/20 1,084 1,087 1,080 1,080 11,200
2011/06/17 1,086 1,088 1,072 1,073 19,700
2011/06/16 1,090 1,093 1,088 1,088 15,800
2011/06/15 1,092 1,095 1,090 1,092 13,600
2011/06/14 1,093 1,095 1,090 1,094 16,500
2011/06/13 1,090 1,094 1,090 1,093 9,500
2011/06/10 1,098 1,098 1,088 1,090 40,200
2011/06/09 1,091 1,091 1,086 1,090 8,000
2011/06/08 1,090 1,094 1,089 1,091 11,900
2011/06/07 1,081 1,090 1,081 1,089 12,400
2011/06/06 1,080 1,087 1,080 1,083 16,100
2011/06/03 1,093 1,095 1,088 1,088 15,700
2011/06/02 1,091 1,094 1,088 1,093 17,600
2011/06/01 1,098 1,098 1,092 1,097 13,000
2011/05/31 1,088 1,095 1,087 1,095 23,800
2011/05/30 1,090 1,090 1,083 1,088 14,200
2011/05/27 1,065 1,090 1,065 1,086 42,500
2011/05/26 1,060 1,064 1,058 1,063 17,200
2011/05/25 1,054 1,060 1,054 1,060 15,600
2011/05/24 1,054 1,055 1,053 1,055 9,000
2011/05/23 1,050 1,054 1,049 1,054 14,800
2011/05/20 1,046 1,050 1,046 1,049 15,400
2011/05/19 1,045 1,049 1,042 1,045 14,400
2011/05/18 1,040 1,045 1,040 1,045 13,700
2011/05/17 1,044 1,045 1,040 1,043 11,400
2011/05/16 1,045 1,048 1,042 1,043 18,600
2011/05/13 1,045 1,046 1,032 1,037 25,900
2011/05/12 1,045 1,050 1,042 1,045 14,100
2011/05/11 1,045 1,051 1,043 1,047 20,500
2011/05/10 1,044 1,049 1,040 1,046 12,300
2011/05/09 1,040 1,049 1,033 1,044 21,400
2011/05/06 1,030 1,049 1,022 1,044 28,200
2011/05/02 1,026 1,036 1,026 1,035 17,200
2011/04/28 1,019 1,029 1,018 1,026 17,800
2011/04/27 1,021 1,025 1,017 1,017 13,000
2011/04/26 1,031 1,031 1,021 1,021 12,900
2011/04/25 1,025 1,034 1,025 1,030 11,500
2011/04/22 1,021 1,026 1,020 1,022 10,600
2011/04/21 1,029 1,029 1,020 1,021 16,300
2011/04/20 1,025 1,026 1,022 1,022 17,200
2011/04/19 1,018 1,025 1,016 1,021 23,900
2011/04/18 1,020 1,023 1,018 1,019 15,300
2011/04/15 1,023 1,024 1,018 1,020 15,800
2011/04/14 1,011 1,022 1,011 1,020 14,200
2011/04/13 1,016 1,024 1,016 1,022 10,100
2011/04/12 1,016 1,020 1,015 1,018 21,900
2011/04/11 1,030 1,030 1,016 1,023 31,000
2011/04/08 1,006 1,029 1,005 1,026 24,600
2011/04/07 1,003 1,018 1,003 1,005 17,300
2011/04/06 1,010 1,010 1,002 1,003 15,000
2011/04/05 1,031 1,031 1,002 1,005 24,300
2011/04/04 1,033 1,037 1,027 1,034 14,700
2011/04/01 1,025 1,041 1,025 1,026 39,200
2011/03/31 1,010 1,025 1,002 1,025 46,600
2011/03/30 994 1,012 989 1,012 30,600
2011/03/29 975 993 969 989 26,000
2011/03/28 981 987 970 970 39,100
2011/03/25 983 994 980 981 37,500
2011/03/24 1,000 1,000 980 980 57,800
2011/03/23 1,013 1,016 1,003 1,013 33,200
2011/03/22 1,007 1,014 1,002 1,011 34,200
2011/03/18 973 1,016 973 992 70,000
2011/03/17 950 963 929 958 63,800
2011/03/16 880 959 866 951 82,500
2011/03/15 910 920 840 880 108,300
2011/03/14 895 963 862 920 106,900
2011/03/11 1,010 1,012 1,000 1,000 68,000
2011/03/10 1,025 1,025 1,012 1,015 31,900
2011/03/09 1,030 1,033 1,025 1,025 16,600
2011/03/08 1,033 1,035 1,026 1,026 15,800
2011/03/07 1,045 1,045 1,034 1,034 25,500
2011/03/04 1,044 1,050 1,038 1,040 40,300
2011/03/03 1,046 1,055 1,040 1,043 65,700
2011/03/02 1,028 1,031 1,020 1,020 36,300
2011/03/01 1,028 1,032 1,023 1,028 30,900
2011/02/28 1,030 1,032 1,015 1,026 51,600
2011/02/25 1,030 1,030 1,012 1,029 70,700
2011/02/24 1,050 1,070 1,032 1,032 238,400
2011/02/23 1,100 1,109 1,095 1,103 306,900
2011/02/22 1,116 1,116 1,110 1,112 94,600
2011/02/21 1,114 1,118 1,112 1,116 59,800
2011/02/18 1,113 1,116 1,111 1,113 48,800
2011/02/17 1,128 1,128 1,113 1,113 77,800
2011/02/16 1,120 1,128 1,120 1,126 43,800
2011/02/15 1,117 1,120 1,115 1,119 33,900
2011/02/14 1,115 1,116 1,113 1,115 21,100
2011/02/10 1,112 1,115 1,111 1,111 30,500
2011/02/09 1,111 1,113 1,110 1,112 24,700
2011/02/08 1,112 1,113 1,110 1,111 26,700
2011/02/07 1,111 1,112 1,108 1,112 20,100
2011/02/04 1,110 1,112 1,106 1,111 25,600
2011/02/03 1,110 1,111 1,108 1,109 16,000
2011/02/02 1,107 1,112 1,102 1,110 35,300
2011/02/01 1,096 1,107 1,096 1,107 25,800
2011/01/31 1,100 1,102 1,092 1,099 28,000
2011/01/28 1,105 1,106 1,101 1,102 23,500
2011/01/27 1,106 1,110 1,104 1,105 21,300
2011/01/26 1,103 1,109 1,102 1,106 22,600
2011/01/25 1,095 1,106 1,090 1,103 32,000
2011/01/24 1,097 1,097 1,087 1,095 26,500
2011/01/21 1,108 1,112 1,085 1,089 72,800
2011/01/20 1,101 1,110 1,101 1,107 43,300
2011/01/19 1,102 1,104 1,101 1,104 28,400
2011/01/18 1,103 1,105 1,100 1,102 30,800
2011/01/17 1,098 1,105 1,098 1,102 44,800
2011/01/14 1,100 1,105 1,096 1,097 85,300
2011/01/13 1,100 1,110 1,098 1,110 134,400
2011/01/12 1,069 1,080 1,069 1,077 42,400
2011/01/11 1,054 1,066 1,054 1,066 30,200
2011/01/07 1,055 1,060 1,052 1,052 34,000
2011/01/06 1,050 1,051 1,048 1,050 41,900
2011/01/05 1,040 1,049 1,038 1,049 41,300
2011/01/04 1,033 1,042 1,032 1,039 36,100

このページの先頭へ