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
2014/12/30 1,946 1,965 1,930 1,944 42,700
2014/12/29 1,917 1,947 1,917 1,945 54,300
2014/12/26 1,886 1,919 1,880 1,913 59,100
2014/12/25 1,904 1,906 1,868 1,888 69,900
2014/12/24 1,865 1,898 1,849 1,898 76,500
2014/12/22 1,853 1,855 1,822 1,835 44,800
2014/12/19 1,854 1,871 1,815 1,853 63,200
2014/12/18 1,799 1,838 1,795 1,837 75,100
2014/12/17 1,796 1,805 1,785 1,785 40,100
2014/12/16 1,800 1,819 1,788 1,795 54,800
2014/12/15 1,787 1,814 1,785 1,800 57,800
2014/12/12 1,764 1,795 1,761 1,779 88,300
2014/12/11 1,740 1,760 1,740 1,760 36,400
2014/12/10 1,754 1,760 1,745 1,745 31,700
2014/12/09 1,742 1,755 1,740 1,747 24,900
2014/12/08 1,756 1,768 1,734 1,742 56,900
2014/12/05 1,732 1,752 1,730 1,752 32,400
2014/12/04 1,745 1,748 1,730 1,736 39,400
2014/12/03 1,750 1,750 1,736 1,741 43,100
2014/12/02 1,739 1,747 1,736 1,746 24,900
2014/12/01 1,709 1,733 1,706 1,733 49,800
2014/11/28 1,708 1,716 1,703 1,713 30,900
2014/11/27 1,710 1,710 1,700 1,700 31,700
2014/11/26 1,714 1,720 1,710 1,710 22,700
2014/11/25 1,730 1,730 1,710 1,713 51,300
2014/11/21 1,728 1,728 1,710 1,721 56,600
2014/11/20 1,728 1,731 1,722 1,727 26,500
2014/11/19 1,736 1,739 1,723 1,732 22,800
2014/11/18 1,722 1,735 1,722 1,730 24,000
2014/11/17 1,747 1,747 1,723 1,723 33,600
2014/11/14 1,750 1,750 1,730 1,748 37,300
2014/11/13 1,715 1,750 1,715 1,737 59,100
2014/11/12 1,724 1,736 1,713 1,720 39,800
2014/11/11 1,719 1,730 1,719 1,730 22,900
2014/11/10 1,730 1,730 1,719 1,728 25,400
2014/11/07 1,714 1,730 1,713 1,730 45,800
2014/11/06 1,724 1,729 1,707 1,713 34,500
2014/11/05 1,725 1,730 1,705 1,724 71,000
2014/11/04 1,745 1,750 1,715 1,720 118,000
2014/10/31 1,697 1,719 1,692 1,718 108,700
2014/10/30 1,691 1,700 1,690 1,695 43,300
2014/10/29 1,698 1,700 1,691 1,699 40,200
2014/10/28 1,693 1,699 1,692 1,697 25,900
2014/10/27 1,687 1,699 1,686 1,695 35,000
2014/10/24 1,686 1,693 1,683 1,688 34,900
2014/10/23 1,673 1,684 1,671 1,681 20,100
2014/10/22 1,668 1,686 1,668 1,685 44,000
2014/10/21 1,670 1,679 1,661 1,667 38,000
2014/10/20 1,635 1,672 1,632 1,660 36,700
2014/10/17 1,620 1,630 1,611 1,614 44,400
2014/10/16 1,621 1,636 1,621 1,624 37,600
2014/10/15 1,637 1,652 1,632 1,640 30,700
2014/10/14 1,610 1,666 1,610 1,637 71,600
2014/10/10 1,631 1,638 1,612 1,624 41,900
2014/10/09 1,672 1,672 1,640 1,642 34,800
2014/10/08 1,660 1,670 1,658 1,658 51,100
2014/10/07 1,689 1,698 1,682 1,683 44,800
2014/10/06 1,682 1,693 1,682 1,686 21,800
2014/10/03 1,657 1,679 1,657 1,679 36,400
2014/10/02 1,676 1,678 1,657 1,657 33,100
2014/10/01 1,678 1,697 1,677 1,688 34,900
2014/09/30 1,687 1,692 1,677 1,683 29,500
2014/09/29 1,697 1,698 1,685 1,693 27,000
2014/09/26 1,690 1,700 1,687 1,696 46,700
2014/09/25 1,694 1,700 1,688 1,699 79,100
2014/09/24 1,673 1,695 1,672 1,693 77,300
2014/09/22 1,685 1,687 1,675 1,680 39,900
2014/09/19 1,678 1,687 1,678 1,685 67,700
2014/09/18 1,668 1,687 1,666 1,680 74,600
2014/09/17 1,669 1,674 1,661 1,669 37,300
2014/09/16 1,632 1,674 1,632 1,669 91,300
2014/09/12 1,634 1,637 1,627 1,634 52,600
2014/09/11 1,645 1,648 1,630 1,634 41,800
2014/09/10 1,635 1,638 1,629 1,637 31,900
2014/09/09 1,641 1,643 1,631 1,632 26,700
2014/09/08 1,640 1,642 1,625 1,640 50,800
2014/09/05 1,643 1,643 1,625 1,629 52,200
2014/09/04 1,625 1,629 1,618 1,624 30,700
2014/09/03 1,640 1,640 1,618 1,624 59,400
2014/09/02 1,620 1,626 1,614 1,623 53,600
2014/09/01 1,610 1,617 1,599 1,614 75,400
2014/08/29 1,620 1,627 1,607 1,610 113,800
2014/08/28 1,655 1,659 1,626 1,633 141,600
2014/08/27 1,660 1,672 1,656 1,664 323,600
2014/08/26 1,685 1,698 1,682 1,692 392,200
2014/08/25 1,695 1,701 1,693 1,693 164,700
2014/08/22 1,695 1,696 1,692 1,696 64,300
2014/08/21 1,695 1,697 1,693 1,695 60,100
2014/08/20 1,698 1,700 1,695 1,699 67,400
2014/08/19 1,698 1,700 1,695 1,700 56,300
2014/08/18 1,692 1,699 1,691 1,695 52,600
2014/08/15 1,689 1,692 1,688 1,691 26,600
2014/08/14 1,691 1,693 1,687 1,689 55,600
2014/08/13 1,687 1,697 1,683 1,691 53,600
2014/08/12 1,679 1,685 1,676 1,685 43,400
2014/08/11 1,671 1,680 1,661 1,677 44,000
2014/08/08 1,660 1,670 1,640 1,654 74,300
2014/08/07 1,651 1,663 1,651 1,661 37,200
2014/08/06 1,666 1,668 1,650 1,650 70,300
2014/08/05 1,674 1,686 1,669 1,669 50,900
2014/08/04 1,679 1,683 1,671 1,674 52,900
2014/08/01 1,670 1,691 1,670 1,681 50,700
2014/07/31 1,692 1,698 1,687 1,693 59,100
2014/07/30 1,678 1,690 1,673 1,688 55,100
2014/07/29 1,675 1,680 1,665 1,678 55,300
2014/07/28 1,656 1,673 1,656 1,669 50,700
2014/07/25 1,658 1,658 1,641 1,654 48,800
2014/07/24 1,650 1,666 1,646 1,651 69,900
2014/07/23 1,643 1,646 1,636 1,645 45,000
2014/07/22 1,645 1,650 1,633 1,640 58,600
2014/07/18 1,630 1,640 1,626 1,635 74,600
2014/07/17 1,617 1,667 1,611 1,651 150,500
2014/07/16 1,619 1,623 1,609 1,612 70,700
2014/07/15 1,630 1,637 1,611 1,618 82,300
2014/07/14 1,630 1,632 1,600 1,607 120,800
2014/07/11 1,667 1,667 1,641 1,646 56,100
2014/07/10 1,690 1,694 1,676 1,676 28,300
2014/07/09 1,693 1,697 1,684 1,688 39,700
2014/07/08 1,700 1,705 1,695 1,697 39,600
2014/07/07 1,699 1,703 1,697 1,703 38,600
2014/07/04 1,694 1,699 1,691 1,698 24,400
2014/07/03 1,700 1,700 1,688 1,689 37,700
2014/07/02 1,690 1,704 1,685 1,700 60,200
2014/07/01 1,681 1,695 1,680 1,684 60,700
2014/06/30 1,642 1,700 1,640 1,695 133,500
2014/06/27 1,658 1,665 1,626 1,644 59,400
2014/06/26 1,666 1,675 1,660 1,670 49,700
2014/06/25 1,648 1,688 1,627 1,669 102,800
2014/06/24 1,607 1,649 1,607 1,646 74,800
2014/06/23 1,581 1,602 1,581 1,602 47,700
2014/06/20 1,569 1,581 1,569 1,581 41,800
2014/06/19 1,558 1,568 1,555 1,568 39,200
2014/06/18 1,552 1,556 1,552 1,555 27,400
2014/06/17 1,544 1,552 1,544 1,552 29,200
2014/06/16 1,551 1,551 1,547 1,547 20,000
2014/06/13 1,550 1,550 1,544 1,549 43,400
2014/06/12 1,546 1,550 1,541 1,550 27,700
2014/06/11 1,545 1,549 1,545 1,548 18,800
2014/06/10 1,548 1,550 1,542 1,544 25,600
2014/06/09 1,542 1,545 1,541 1,542 17,900
2014/06/06 1,539 1,542 1,536 1,540 24,100
2014/06/05 1,533 1,538 1,532 1,534 23,900
2014/06/04 1,524 1,534 1,524 1,532 19,600
2014/06/03 1,520 1,533 1,519 1,527 35,600
2014/06/02 1,522 1,525 1,518 1,521 37,700
2014/05/30 1,517 1,523 1,516 1,523 19,800
2014/05/29 1,521 1,530 1,517 1,522 14,600
2014/05/28 1,520 1,535 1,520 1,524 49,000
2014/05/27 1,519 1,525 1,516 1,520 17,100
2014/05/26 1,515 1,519 1,506 1,519 19,300
2014/05/23 1,502 1,514 1,496 1,506 16,600
2014/05/22 1,494 1,502 1,490 1,502 11,600
2014/05/21 1,490 1,498 1,487 1,489 13,000
2014/05/20 1,491 1,497 1,491 1,491 14,600
2014/05/19 1,509 1,509 1,491 1,491 18,800
2014/05/16 1,507 1,511 1,499 1,499 29,000
2014/05/15 1,513 1,514 1,505 1,508 15,500
2014/05/14 1,524 1,527 1,514 1,516 14,800
2014/05/13 1,520 1,527 1,520 1,527 19,800
2014/05/12 1,525 1,526 1,515 1,518 22,300
2014/05/09 1,519 1,523 1,511 1,522 23,800
2014/05/08 1,515 1,520 1,509 1,516 19,600
2014/05/07 1,526 1,529 1,507 1,511 58,500
2014/05/02 1,518 1,527 1,515 1,526 37,800
2014/05/01 1,519 1,524 1,512 1,524 45,100
2014/04/30 1,520 1,520 1,514 1,519 23,100
2014/04/28 1,515 1,518 1,508 1,513 18,100
2014/04/25 1,522 1,529 1,519 1,525 52,500
2014/04/24 1,511 1,524 1,509 1,522 54,600
2014/04/23 1,504 1,513 1,492 1,511 52,300
2014/04/22 1,500 1,510 1,500 1,507 37,400
2014/04/21 1,498 1,507 1,495 1,500 22,200
2014/04/18 1,500 1,502 1,495 1,502 25,000
2014/04/17 1,503 1,503 1,497 1,500 30,300
2014/04/16 1,495 1,503 1,492 1,503 45,400
2014/04/15 1,495 1,499 1,482 1,494 46,900
2014/04/14 1,447 1,496 1,447 1,490 71,100
2014/04/11 1,440 1,455 1,434 1,443 23,700
2014/04/10 1,460 1,470 1,452 1,453 34,500
2014/04/09 1,450 1,453 1,437 1,437 38,800
2014/04/08 1,477 1,480 1,461 1,461 28,900
2014/04/07 1,487 1,488 1,478 1,478 17,400
2014/04/04 1,490 1,492 1,484 1,491 19,700
2014/04/03 1,487 1,497 1,479 1,493 37,100
2014/04/02 1,490 1,497 1,486 1,488 52,800
2014/04/01 1,479 1,488 1,469 1,487 46,700
2014/03/31 1,479 1,479 1,460 1,478 44,400
2014/03/28 1,456 1,477 1,456 1,477 53,300
2014/03/27 1,452 1,463 1,421 1,456 51,300
2014/03/26 1,458 1,462 1,451 1,455 62,800
2014/03/25 1,450 1,464 1,443 1,450 82,100
2014/03/24 1,401 1,450 1,401 1,445 102,500
2014/03/20 1,417 1,420 1,393 1,393 41,400
2014/03/19 1,385 1,413 1,383 1,406 36,000
2014/03/18 1,369 1,392 1,369 1,385 38,700
2014/03/17 1,376 1,380 1,354 1,360 62,000
2014/03/14 1,401 1,404 1,381 1,381 115,300
2014/03/13 1,418 1,424 1,411 1,414 41,600
2014/03/12 1,434 1,434 1,418 1,418 48,900
2014/03/11 1,434 1,442 1,423 1,434 34,500
2014/03/10 1,431 1,441 1,430 1,431 38,800
2014/03/07 1,435 1,448 1,435 1,448 57,900
2014/03/06 1,430 1,433 1,416 1,427 49,800
2014/03/05 1,446 1,447 1,427 1,431 44,800
2014/03/04 1,423 1,448 1,413 1,438 70,200
2014/03/03 1,442 1,455 1,416 1,424 74,300
2014/02/28 1,456 1,456 1,425 1,432 129,600
2014/02/27 1,457 1,465 1,445 1,456 101,900
2014/02/26 1,466 1,468 1,451 1,456 316,400
2014/02/25 1,498 1,504 1,485 1,486 488,200
2014/02/24 1,504 1,511 1,500 1,506 170,700
2014/02/21 1,506 1,514 1,500 1,506 95,700
2014/02/20 1,506 1,514 1,501 1,506 78,100
2014/02/19 1,505 1,514 1,505 1,507 51,600
2014/02/18 1,510 1,516 1,505 1,514 77,100
2014/02/17 1,502 1,522 1,502 1,513 56,000
2014/02/14 1,522 1,529 1,500 1,508 67,500
2014/02/13 1,533 1,533 1,524 1,526 37,300
2014/02/12 1,525 1,542 1,521 1,532 78,900
2014/02/10 1,527 1,527 1,506 1,517 56,600
2014/02/07 1,498 1,509 1,486 1,500 51,600
2014/02/06 1,465 1,488 1,465 1,479 54,000
2014/02/05 1,451 1,476 1,440 1,463 87,500
2014/02/04 1,479 1,479 1,427 1,427 175,900
2014/02/03 1,495 1,512 1,492 1,494 68,700
2014/01/31 1,498 1,512 1,483 1,496 73,100
2014/01/30 1,502 1,503 1,486 1,491 111,900
2014/01/29 1,515 1,535 1,507 1,526 83,200
2014/01/28 1,491 1,515 1,487 1,491 94,800
2014/01/27 1,490 1,499 1,481 1,486 79,900
2014/01/24 1,520 1,520 1,497 1,502 153,200
2014/01/23 1,541 1,548 1,526 1,527 87,800
2014/01/22 1,530 1,543 1,517 1,526 91,400
2014/01/21 1,549 1,550 1,532 1,532 93,800
2014/01/20 1,547 1,555 1,544 1,549 59,400
2014/01/17 1,542 1,553 1,535 1,547 59,400
2014/01/16 1,549 1,559 1,540 1,542 113,900
2014/01/15 1,526 1,549 1,526 1,549 94,600
2014/01/14 1,508 1,535 1,500 1,526 124,400
2014/01/10 1,504 1,510 1,492 1,508 64,200
2014/01/09 1,516 1,516 1,502 1,504 54,800
2014/01/08 1,508 1,516 1,501 1,516 54,200
2014/01/07 1,498 1,513 1,494 1,508 76,300
2014/01/06 1,485 1,500 1,483 1,498 84,000

このページの先頭へ