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
2012/12/28 1,072 1,073 1,068 1,068 18,900
2012/12/27 1,073 1,074 1,067 1,069 28,300
2012/12/26 1,070 1,071 1,068 1,070 13,800
2012/12/25 1,069 1,070 1,065 1,066 36,500
2012/12/21 1,068 1,068 1,065 1,068 19,800
2012/12/20 1,064 1,067 1,063 1,065 20,400
2012/12/19 1,062 1,064 1,060 1,064 17,000
2012/12/18 1,061 1,063 1,061 1,061 17,300
2012/12/17 1,061 1,063 1,061 1,062 12,300
2012/12/14 1,054 1,060 1,054 1,060 33,400
2012/12/13 1,062 1,063 1,060 1,060 12,100
2012/12/12 1,058 1,060 1,057 1,057 21,100
2012/12/11 1,055 1,059 1,055 1,058 8,200
2012/12/10 1,059 1,059 1,053 1,055 16,000
2012/12/07 1,058 1,058 1,055 1,055 11,200
2012/12/06 1,055 1,058 1,055 1,058 15,000
2012/12/05 1,051 1,055 1,050 1,055 14,300
2012/12/04 1,050 1,052 1,049 1,050 14,000
2012/12/03 1,051 1,052 1,047 1,049 15,500
2012/11/30 1,049 1,050 1,043 1,043 24,500
2012/11/29 1,051 1,052 1,044 1,044 24,400
2012/11/28 1,049 1,050 1,047 1,050 18,800
2012/11/27 1,047 1,049 1,045 1,047 18,100
2012/11/26 1,046 1,049 1,045 1,047 21,600
2012/11/22 1,040 1,046 1,039 1,046 23,000
2012/11/21 1,040 1,042 1,038 1,039 15,100
2012/11/20 1,042 1,042 1,039 1,040 18,100
2012/11/19 1,036 1,040 1,035 1,040 14,200
2012/11/16 1,030 1,035 1,029 1,035 14,300
2012/11/15 1,034 1,034 1,025 1,030 13,700
2012/11/14 1,027 1,029 1,025 1,025 5,800
2012/11/13 1,028 1,030 1,027 1,027 11,000
2012/11/12 1,031 1,038 1,026 1,029 26,800
2012/11/09 1,027 1,028 1,025 1,026 14,300
2012/11/08 1,030 1,030 1,025 1,027 11,600
2012/11/07 1,025 1,034 1,025 1,032 12,700
2012/11/06 1,033 1,033 1,028 1,028 6,600
2012/11/05 1,030 1,033 1,030 1,033 8,700
2012/11/02 1,022 1,033 1,022 1,032 19,900
2012/11/01 1,021 1,021 1,020 1,021 9,200
2012/10/31 1,020 1,022 1,019 1,020 17,300
2012/10/30 1,031 1,033 1,016 1,016 46,800
2012/10/29 1,033 1,033 1,030 1,031 14,100
2012/10/26 1,030 1,030 1,025 1,029 11,700
2012/10/25 1,023 1,030 1,023 1,030 13,600
2012/10/24 1,024 1,026 1,024 1,025 10,800
2012/10/23 1,025 1,030 1,025 1,026 15,900
2012/10/22 1,025 1,028 1,024 1,025 11,000
2012/10/19 1,032 1,032 1,025 1,025 13,400
2012/10/18 1,029 1,032 1,029 1,031 15,100
2012/10/17 1,029 1,030 1,028 1,029 15,500
2012/10/16 1,029 1,029 1,020 1,026 17,300
2012/10/15 1,023 1,029 1,019 1,028 14,500
2012/10/12 1,023 1,026 1,018 1,018 21,500
2012/10/11 1,021 1,023 1,020 1,020 16,100
2012/10/10 1,025 1,026 1,021 1,022 22,900
2012/10/09 1,022 1,030 1,021 1,024 18,900
2012/10/05 1,022 1,032 1,022 1,032 23,900
2012/10/04 1,022 1,034 1,022 1,026 16,100
2012/10/03 1,026 1,035 1,022 1,022 22,700
2012/10/02 1,029 1,033 1,026 1,026 10,000
2012/10/01 1,032 1,040 1,025 1,040 19,100
2012/09/28 1,032 1,045 1,027 1,045 20,600
2012/09/27 1,031 1,036 1,031 1,033 12,900
2012/09/26 1,025 1,035 1,025 1,031 22,200
2012/09/25 1,028 1,040 1,023 1,040 34,300
2012/09/24 1,037 1,037 1,025 1,030 25,900
2012/09/21 1,022 1,050 1,020 1,050 51,300
2012/09/20 1,030 1,032 1,021 1,021 23,000
2012/09/19 1,031 1,034 1,027 1,028 23,800
2012/09/18 1,032 1,034 1,029 1,030 23,900
2012/09/14 1,029 1,034 1,025 1,029 37,200
2012/09/13 1,023 1,027 1,023 1,027 9,900
2012/09/12 1,027 1,028 1,023 1,024 17,200
2012/09/11 1,024 1,026 1,023 1,025 12,300
2012/09/10 1,024 1,025 1,022 1,023 20,300
2012/09/07 1,024 1,026 1,019 1,020 25,900
2012/09/06 1,020 1,021 1,016 1,019 32,600
2012/09/05 1,022 1,024 1,020 1,020 24,200
2012/09/04 1,025 1,026 1,021 1,021 40,200
2012/09/03 1,037 1,038 1,026 1,026 40,800
2012/08/31 1,044 1,045 1,037 1,037 45,900
2012/08/30 1,042 1,045 1,041 1,044 44,600
2012/08/29 1,040 1,049 1,040 1,041 214,900
2012/08/28 1,070 1,071 1,068 1,070 376,900
2012/08/27 1,070 1,071 1,068 1,069 88,000
2012/08/24 1,066 1,071 1,066 1,070 39,400
2012/08/23 1,066 1,068 1,066 1,066 22,300
2012/08/22 1,066 1,068 1,065 1,065 24,500
2012/08/21 1,067 1,068 1,065 1,065 25,500
2012/08/20 1,066 1,068 1,065 1,066 38,900
2012/08/17 1,065 1,068 1,064 1,065 38,500
2012/08/16 1,066 1,068 1,063 1,065 32,100
2012/08/15 1,072 1,072 1,066 1,068 36,300
2012/08/14 1,074 1,075 1,071 1,072 27,400
2012/08/13 1,073 1,075 1,073 1,075 15,700
2012/08/10 1,071 1,075 1,070 1,073 18,600
2012/08/09 1,070 1,071 1,066 1,071 16,800
2012/08/08 1,065 1,068 1,065 1,068 17,400
2012/08/07 1,065 1,065 1,063 1,065 15,700
2012/08/06 1,065 1,066 1,062 1,063 12,700
2012/08/03 1,062 1,063 1,060 1,060 15,700
2012/08/02 1,063 1,064 1,061 1,064 14,100
2012/08/01 1,061 1,063 1,061 1,061 12,200
2012/07/31 1,062 1,062 1,060 1,061 14,200
2012/07/30 1,056 1,060 1,056 1,060 14,400
2012/07/27 1,060 1,062 1,054 1,055 31,300
2012/07/26 1,058 1,059 1,054 1,058 23,700
2012/07/25 1,055 1,056 1,053 1,054 16,200
2012/07/24 1,056 1,060 1,055 1,055 18,900
2012/07/23 1,059 1,060 1,056 1,056 23,800
2012/07/20 1,064 1,064 1,059 1,059 17,600
2012/07/19 1,067 1,067 1,060 1,060 16,600
2012/07/18 1,068 1,068 1,061 1,061 13,100
2012/07/17 1,063 1,066 1,062 1,063 15,300
2012/07/13 1,062 1,065 1,060 1,060 22,200
2012/07/12 1,064 1,065 1,060 1,061 26,200
2012/07/11 1,063 1,064 1,056 1,061 49,100
2012/07/10 1,066 1,070 1,064 1,064 23,600
2012/07/09 1,062 1,065 1,061 1,062 17,800
2012/07/06 1,067 1,067 1,061 1,061 23,500
2012/07/05 1,070 1,070 1,063 1,065 19,000
2012/07/04 1,065 1,069 1,063 1,067 25,600
2012/07/03 1,064 1,071 1,063 1,065 27,300
2012/07/02 1,067 1,068 1,062 1,063 12,600
2012/06/29 1,061 1,067 1,059 1,061 28,500
2012/06/28 1,061 1,065 1,057 1,061 21,500
2012/06/27 1,060 1,060 1,056 1,060 15,700
2012/06/26 1,058 1,059 1,055 1,055 23,000
2012/06/25 1,062 1,069 1,058 1,058 25,200
2012/06/22 1,062 1,064 1,060 1,061 8,300
2012/06/21 1,064 1,064 1,058 1,062 16,400
2012/06/20 1,068 1,068 1,060 1,063 11,100
2012/06/19 1,057 1,064 1,055 1,058 14,200
2012/06/18 1,053 1,059 1,053 1,056 11,100
2012/06/15 1,052 1,053 1,050 1,053 9,900
2012/06/14 1,051 1,052 1,049 1,050 6,700
2012/06/13 1,051 1,053 1,050 1,052 6,300
2012/06/12 1,048 1,055 1,046 1,055 15,100
2012/06/11 1,052 1,052 1,048 1,048 13,200
2012/06/08 1,053 1,055 1,043 1,044 58,900
2012/06/07 1,060 1,060 1,050 1,053 25,000
2012/06/06 1,060 1,061 1,055 1,057 13,100
2012/06/05 1,054 1,059 1,053 1,058 20,400
2012/06/04 1,055 1,059 1,053 1,056 16,200
2012/06/01 1,067 1,071 1,060 1,067 17,000
2012/05/31 1,051 1,089 1,051 1,089 35,000
2012/05/30 1,053 1,054 1,051 1,051 15,100
2012/05/29 1,050 1,053 1,049 1,053 8,500
2012/05/28 1,053 1,059 1,050 1,052 11,200
2012/05/25 1,053 1,053 1,044 1,051 9,700
2012/05/24 1,052 1,054 1,045 1,046 13,400
2012/05/23 1,050 1,051 1,046 1,046 15,500
2012/05/22 1,050 1,053 1,049 1,050 6,200
2012/05/21 1,044 1,050 1,044 1,049 11,400
2012/05/18 1,047 1,051 1,044 1,044 23,700
2012/05/17 1,048 1,055 1,047 1,052 21,000
2012/05/16 1,051 1,051 1,047 1,047 12,300
2012/05/15 1,050 1,052 1,048 1,049 26,100
2012/05/14 1,055 1,056 1,050 1,050 16,900
2012/05/11 1,060 1,064 1,055 1,055 18,000
2012/05/10 1,069 1,069 1,060 1,060 23,800
2012/05/09 1,072 1,073 1,067 1,067 13,200
2012/05/08 1,071 1,076 1,069 1,074 6,800
2012/05/07 1,071 1,080 1,070 1,071 16,900
2012/05/02 1,073 1,079 1,070 1,079 18,700
2012/05/01 1,077 1,080 1,072 1,072 15,400
2012/04/27 1,082 1,083 1,071 1,071 25,400
2012/04/26 1,077 1,082 1,076 1,082 21,300
2012/04/25 1,070 1,077 1,066 1,077 21,500
2012/04/24 1,066 1,069 1,065 1,066 11,100
2012/04/23 1,072 1,076 1,067 1,070 17,600
2012/04/20 1,074 1,076 1,072 1,074 12,900
2012/04/19 1,070 1,075 1,069 1,069 13,800
2012/04/18 1,073 1,075 1,071 1,075 15,300
2012/04/17 1,067 1,074 1,064 1,071 14,900
2012/04/16 1,072 1,074 1,064 1,069 19,500
2012/04/13 1,075 1,076 1,071 1,072 20,700
2012/04/12 1,061 1,077 1,061 1,075 25,900
2012/04/11 1,058 1,069 1,057 1,067 26,700
2012/04/10 1,053 1,064 1,053 1,064 29,100
2012/04/09 1,054 1,060 1,054 1,059 30,000
2012/04/06 1,059 1,059 1,051 1,059 40,600
2012/04/05 1,067 1,067 1,062 1,066 17,200
2012/04/04 1,074 1,074 1,064 1,070 30,900
2012/04/03 1,068 1,074 1,068 1,072 24,200
2012/04/02 1,075 1,075 1,067 1,067 27,400
2012/03/30 1,063 1,067 1,062 1,067 20,300
2012/03/29 1,056 1,061 1,055 1,061 32,100
2012/03/28 1,055 1,056 1,051 1,056 17,000
2012/03/27 1,053 1,055 1,050 1,055 23,800
2012/03/26 1,050 1,054 1,049 1,049 28,900
2012/03/23 1,046 1,049 1,045 1,049 19,300
2012/03/22 1,048 1,049 1,045 1,047 19,000
2012/03/21 1,048 1,050 1,046 1,046 28,900
2012/03/19 1,050 1,050 1,046 1,047 15,600
2012/03/16 1,045 1,048 1,044 1,045 22,200
2012/03/15 1,045 1,046 1,043 1,043 24,300
2012/03/14 1,052 1,052 1,045 1,045 30,600
2012/03/13 1,051 1,053 1,046 1,046 29,100
2012/03/12 1,050 1,053 1,048 1,051 21,600
2012/03/09 1,051 1,053 1,048 1,048 55,100
2012/03/08 1,055 1,057 1,050 1,050 29,100
2012/03/07 1,046 1,054 1,045 1,054 46,700
2012/03/06 1,048 1,053 1,047 1,047 40,700
2012/03/05 1,050 1,055 1,047 1,047 36,800
2012/03/02 1,046 1,051 1,046 1,050 33,700
2012/03/01 1,057 1,059 1,047 1,048 51,500
2012/02/29 1,055 1,067 1,055 1,057 53,000
2012/02/28 1,065 1,069 1,050 1,056 98,900
2012/02/27 1,072 1,080 1,067 1,073 279,200
2012/02/24 1,103 1,104 1,100 1,104 464,700
2012/02/23 1,102 1,105 1,102 1,103 66,900
2012/02/22 1,103 1,104 1,099 1,103 55,500
2012/02/21 1,101 1,103 1,099 1,101 34,300
2012/02/20 1,101 1,102 1,100 1,100 36,000
2012/02/17 1,100 1,102 1,099 1,100 25,500
2012/02/16 1,100 1,102 1,097 1,097 25,300
2012/02/15 1,100 1,100 1,097 1,099 24,600
2012/02/14 1,098 1,100 1,097 1,100 32,000
2012/02/13 1,093 1,098 1,093 1,097 19,700
2012/02/10 1,094 1,097 1,092 1,093 18,800
2012/02/09 1,097 1,097 1,092 1,092 18,000
2012/02/08 1,098 1,098 1,095 1,098 20,400
2012/02/07 1,090 1,095 1,090 1,095 19,100
2012/02/06 1,088 1,092 1,087 1,092 19,200
2012/02/03 1,085 1,088 1,084 1,087 12,200
2012/02/02 1,080 1,085 1,080 1,083 19,000
2012/02/01 1,075 1,078 1,075 1,078 16,700
2012/01/31 1,074 1,075 1,071 1,071 14,300
2012/01/30 1,066 1,073 1,066 1,070 22,600
2012/01/27 1,061 1,065 1,061 1,064 10,900
2012/01/26 1,061 1,063 1,060 1,061 13,100
2012/01/25 1,065 1,065 1,060 1,063 10,800
2012/01/24 1,065 1,067 1,060 1,061 15,000
2012/01/23 1,063 1,064 1,060 1,063 11,800
2012/01/20 1,056 1,059 1,055 1,057 19,400
2012/01/19 1,055 1,057 1,053 1,053 15,900
2012/01/18 1,057 1,060 1,055 1,055 17,600
2012/01/17 1,052 1,060 1,052 1,056 14,000
2012/01/16 1,051 1,054 1,050 1,051 16,300
2012/01/13 1,048 1,055 1,048 1,051 13,300
2012/01/12 1,050 1,050 1,046 1,048 20,500
2012/01/11 1,054 1,054 1,049 1,049 13,400
2012/01/10 1,054 1,060 1,051 1,052 17,500
2012/01/06 1,047 1,054 1,047 1,048 34,000
2012/01/05 1,055 1,065 1,050 1,050 141,600
2012/01/04 1,069 1,070 1,067 1,070 22,100

このページの先頭へ