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
2015/12/30 2,795 2,800 2,774 2,793 48,100
2015/12/29 2,750 2,787 2,750 2,785 53,900
2015/12/28 2,717 2,745 2,695 2,744 50,600
2015/12/25 2,736 2,736 2,694 2,707 29,400
2015/12/24 2,750 2,775 2,699 2,703 56,200
2015/12/22 2,716 2,742 2,707 2,742 43,500
2015/12/21 2,707 2,741 2,692 2,724 44,600
2015/12/18 2,732 2,744 2,705 2,705 56,000
2015/12/17 2,715 2,745 2,691 2,719 117,500
2015/12/16 2,624 2,645 2,583 2,624 57,800
2015/12/15 2,658 2,689 2,603 2,611 31,800
2015/12/14 2,600 2,654 2,588 2,643 45,900
2015/12/11 2,612 2,697 2,605 2,648 69,500
2015/12/10 2,670 2,673 2,631 2,632 48,700
2015/12/09 2,711 2,714 2,678 2,678 64,000
2015/12/08 2,710 2,748 2,709 2,721 29,000
2015/12/07 2,742 2,768 2,714 2,714 58,900
2015/12/04 2,745 2,772 2,728 2,730 55,500
2015/12/03 2,766 2,766 2,751 2,764 47,000
2015/12/02 2,733 2,780 2,723 2,766 81,100
2015/12/01 2,690 2,713 2,682 2,713 60,200
2015/11/30 2,648 2,677 2,637 2,677 60,200
2015/11/27 2,670 2,679 2,623 2,634 34,900
2015/11/26 2,635 2,661 2,630 2,648 42,100
2015/11/25 2,650 2,658 2,619 2,623 36,200
2015/11/24 2,576 2,636 2,576 2,635 67,200
2015/11/20 2,557 2,585 2,551 2,574 69,800
2015/11/19 2,570 2,570 2,535 2,542 29,400
2015/11/18 2,570 2,574 2,537 2,542 38,600
2015/11/17 2,560 2,568 2,529 2,545 44,200
2015/11/16 2,549 2,558 2,516 2,528 38,200
2015/11/13 2,572 2,598 2,564 2,568 50,300
2015/11/12 2,520 2,580 2,520 2,572 72,300
2015/11/11 2,497 2,514 2,496 2,512 59,500
2015/11/10 2,499 2,499 2,483 2,493 35,000
2015/11/09 2,460 2,495 2,460 2,493 63,600
2015/11/06 2,450 2,479 2,441 2,455 54,200
2015/11/05 2,460 2,473 2,449 2,449 49,500
2015/11/04 2,475 2,476 2,450 2,453 70,600
2015/11/02 2,473 2,488 2,455 2,455 57,400
2015/10/30 2,482 2,499 2,470 2,470 63,600
2015/10/29 2,486 2,493 2,464 2,477 128,600
2015/10/28 2,481 2,496 2,476 2,482 34,100
2015/10/27 2,487 2,516 2,475 2,476 43,000
2015/10/26 2,485 2,497 2,472 2,487 34,000
2015/10/23 2,495 2,497 2,471 2,475 44,500
2015/10/22 2,495 2,495 2,463 2,480 30,900
2015/10/21 2,492 2,502 2,463 2,486 47,200
2015/10/20 2,514 2,542 2,491 2,492 41,800
2015/10/19 2,522 2,526 2,503 2,522 25,900
2015/10/16 2,551 2,559 2,495 2,500 48,100
2015/10/15 2,488 2,543 2,488 2,535 39,100
2015/10/14 2,507 2,522 2,481 2,493 53,800
2015/10/13 2,538 2,590 2,489 2,513 85,800
2015/10/09 2,529 2,529 2,451 2,486 46,900
2015/10/08 2,566 2,566 2,490 2,492 111,200
2015/10/07 2,595 2,597 2,550 2,595 44,200
2015/10/06 2,599 2,599 2,574 2,579 34,500
2015/10/05 2,607 2,615 2,558 2,577 31,600
2015/10/02 2,558 2,622 2,558 2,580 43,600
2015/10/01 2,580 2,599 2,553 2,558 35,900
2015/09/30 2,516 2,599 2,516 2,584 56,000
2015/09/29 2,534 2,547 2,500 2,501 57,200
2015/09/28 2,467 2,561 2,465 2,554 56,700
2015/09/25 2,458 2,494 2,430 2,467 70,500
2015/09/24 2,473 2,521 2,462 2,464 59,500
2015/09/18 2,513 2,545 2,486 2,491 59,500
2015/09/17 2,544 2,564 2,533 2,563 20,900
2015/09/16 2,583 2,593 2,527 2,540 31,800
2015/09/15 2,584 2,599 2,560 2,582 21,300
2015/09/14 2,638 2,638 2,568 2,582 30,200
2015/09/11 2,517 2,596 2,517 2,596 64,800
2015/09/10 2,509 2,530 2,481 2,520 50,400
2015/09/09 2,523 2,530 2,466 2,522 44,000
2015/09/08 2,533 2,576 2,446 2,449 75,100
2015/09/07 2,462 2,574 2,456 2,557 63,600
2015/09/04 2,551 2,563 2,501 2,531 52,300
2015/09/03 2,585 2,621 2,535 2,550 47,800
2015/09/02 2,500 2,625 2,500 2,563 53,300
2015/09/01 2,686 2,709 2,587 2,590 73,200
2015/08/31 2,650 2,714 2,636 2,696 88,900
2015/08/28 2,651 2,669 2,612 2,657 95,300
2015/08/27 2,682 2,686 2,588 2,598 296,600
2015/08/26 2,625 2,704 2,615 2,675 348,300
2015/08/25 2,510 2,723 2,448 2,600 255,500
2015/08/24 2,735 2,780 2,640 2,660 177,000
2015/08/21 2,800 2,823 2,781 2,790 146,500
2015/08/20 2,820 2,865 2,815 2,825 97,700
2015/08/19 2,871 2,880 2,835 2,837 95,400
2015/08/18 2,900 2,900 2,869 2,883 62,900
2015/08/17 2,901 2,915 2,856 2,900 96,100
2015/08/14 2,841 2,869 2,835 2,852 70,700
2015/08/13 2,860 2,877 2,821 2,873 78,400
2015/08/12 2,890 2,894 2,861 2,869 57,500
2015/08/11 2,910 2,920 2,885 2,900 85,600
2015/08/10 2,863 2,940 2,863 2,937 74,400
2015/08/07 2,889 2,889 2,851 2,864 171,400
2015/08/06 2,977 2,978 2,923 2,927 82,800
2015/08/05 2,975 2,984 2,940 2,947 75,200
2015/08/04 2,969 2,992 2,945 2,971 82,100
2015/08/03 2,914 2,977 2,906 2,969 88,600
2015/07/31 2,960 2,968 2,889 2,930 121,100
2015/07/30 3,015 3,050 2,933 2,948 181,800
2015/07/29 2,905 3,035 2,905 3,000 238,400
2015/07/28 2,842 2,920 2,840 2,896 140,100
2015/07/27 2,824 2,884 2,824 2,864 120,400
2015/07/24 2,850 2,850 2,812 2,835 62,400
2015/07/23 2,776 2,875 2,776 2,846 82,600
2015/07/22 2,766 2,791 2,761 2,772 50,300
2015/07/21 2,754 2,790 2,735 2,784 68,800
2015/07/17 2,770 2,777 2,738 2,747 55,200
2015/07/16 2,716 2,770 2,695 2,768 100,500
2015/07/15 2,700 2,710 2,670 2,710 43,100
2015/07/14 2,699 2,714 2,675 2,688 57,200
2015/07/13 2,682 2,693 2,617 2,670 76,300
2015/07/10 2,679 2,693 2,600 2,642 73,600
2015/07/09 2,560 2,696 2,519 2,652 127,500
2015/07/08 2,734 2,747 2,656 2,661 102,800
2015/07/07 2,749 2,768 2,713 2,735 61,100
2015/07/06 2,712 2,752 2,690 2,709 80,400
2015/07/03 2,730 2,730 2,683 2,718 89,700
2015/07/02 2,680 2,744 2,680 2,731 79,500
2015/07/01 2,616 2,677 2,614 2,663 87,100
2015/06/30 2,528 2,602 2,528 2,598 69,700
2015/06/29 2,513 2,599 2,491 2,549 106,000
2015/06/26 2,595 2,608 2,560 2,563 113,500
2015/06/25 2,495 2,612 2,491 2,600 163,000
2015/06/24 2,480 2,509 2,480 2,488 98,400
2015/06/23 2,454 2,478 2,425 2,477 75,300
2015/06/22 2,390 2,439 2,389 2,436 89,300
2015/06/19 2,371 2,390 2,368 2,372 51,600
2015/06/18 2,355 2,384 2,345 2,345 40,700
2015/06/17 2,326 2,354 2,326 2,351 40,800
2015/06/16 2,333 2,344 2,321 2,321 31,800
2015/06/15 2,321 2,357 2,312 2,333 56,300
2015/06/12 2,319 2,335 2,315 2,321 65,500
2015/06/11 2,287 2,314 2,287 2,302 28,700
2015/06/10 2,310 2,310 2,286 2,287 39,600
2015/06/09 2,308 2,311 2,282 2,286 50,700
2015/06/08 2,310 2,317 2,301 2,304 25,300
2015/06/05 2,285 2,306 2,285 2,300 46,800
2015/06/04 2,283 2,295 2,277 2,285 33,800
2015/06/03 2,294 2,294 2,280 2,283 31,600
2015/06/02 2,281 2,300 2,281 2,297 25,700
2015/06/01 2,282 2,290 2,280 2,280 31,100
2015/05/29 2,291 2,297 2,281 2,281 36,700
2015/05/28 2,305 2,305 2,286 2,291 34,500
2015/05/27 2,299 2,309 2,292 2,302 36,800
2015/05/26 2,303 2,311 2,300 2,305 25,600
2015/05/25 2,330 2,330 2,301 2,309 45,200
2015/05/22 2,330 2,330 2,310 2,318 31,000
2015/05/21 2,360 2,365 2,331 2,334 35,300
2015/05/20 2,345 2,359 2,342 2,353 44,800
2015/05/19 2,319 2,341 2,319 2,340 39,900
2015/05/18 2,315 2,336 2,308 2,318 31,700
2015/05/15 2,322 2,342 2,313 2,316 32,500
2015/05/14 2,305 2,321 2,295 2,308 33,400
2015/05/13 2,300 2,311 2,293 2,305 21,500
2015/05/12 2,301 2,310 2,291 2,303 29,800
2015/05/11 2,318 2,334 2,297 2,316 39,000
2015/05/08 2,266 2,310 2,262 2,306 58,100
2015/05/07 2,287 2,309 2,259 2,267 58,200
2015/05/01 2,320 2,331 2,279 2,287 71,300
2015/04/30 2,340 2,347 2,305 2,340 66,500
2015/04/28 2,322 2,350 2,320 2,335 86,100
2015/04/27 2,319 2,328 2,286 2,319 34,400
2015/04/24 2,278 2,330 2,278 2,319 90,000
2015/04/23 2,281 2,299 2,271 2,278 38,500
2015/04/22 2,300 2,327 2,285 2,299 66,000
2015/04/21 2,268 2,300 2,248 2,300 67,900
2015/04/20 2,227 2,268 2,227 2,241 63,700
2015/04/17 2,270 2,284 2,263 2,268 55,600
2015/04/16 2,320 2,328 2,250 2,281 78,300
2015/04/15 2,309 2,335 2,297 2,310 41,700
2015/04/14 2,300 2,338 2,300 2,335 57,800
2015/04/13 2,339 2,361 2,291 2,307 108,800
2015/04/10 2,280 2,379 2,280 2,350 253,600
2015/04/09 2,192 2,289 2,192 2,273 323,500
2015/04/08 2,170 2,177 2,163 2,177 48,200
2015/04/07 2,168 2,168 2,137 2,158 40,200
2015/04/06 2,157 2,170 2,152 2,152 30,000
2015/04/03 2,156 2,159 2,140 2,156 23,900
2015/04/02 2,127 2,165 2,127 2,151 55,000
2015/04/01 2,134 2,142 2,110 2,116 60,200
2015/03/31 2,180 2,187 2,133 2,133 80,400
2015/03/30 2,137 2,178 2,135 2,174 77,800
2015/03/27 2,120 2,159 2,120 2,137 58,300
2015/03/26 2,133 2,150 2,123 2,133 58,300
2015/03/25 2,129 2,150 2,116 2,149 68,200
2015/03/24 2,112 2,128 2,106 2,127 42,600
2015/03/23 2,129 2,130 2,103 2,127 49,600
2015/03/20 2,112 2,128 2,109 2,128 67,500
2015/03/19 2,127 2,130 2,110 2,112 46,800
2015/03/18 2,128 2,132 2,115 2,126 31,600
2015/03/17 2,118 2,129 2,114 2,124 38,900
2015/03/16 2,117 2,122 2,100 2,113 45,700
2015/03/13 2,134 2,135 2,113 2,116 74,100
2015/03/12 2,141 2,161 2,125 2,130 60,200
2015/03/11 2,141 2,159 2,134 2,141 31,600
2015/03/10 2,170 2,174 2,140 2,147 73,500
2015/03/09 2,121 2,168 2,118 2,161 135,900
2015/03/06 2,119 2,124 2,095 2,122 70,800
2015/03/05 2,096 2,125 2,095 2,116 54,400
2015/03/04 2,112 2,129 2,094 2,098 71,800
2015/03/03 2,099 2,129 2,099 2,109 70,400
2015/03/02 2,080 2,100 2,075 2,095 67,700
2015/02/27 2,073 2,107 2,063 2,094 110,100
2015/02/26 2,130 2,138 2,076 2,086 243,400
2015/02/25 2,106 2,148 2,105 2,138 372,900
2015/02/24 2,175 2,176 2,150 2,161 516,600
2015/02/23 2,190 2,193 2,175 2,177 222,800
2015/02/20 2,200 2,200 2,182 2,188 120,400
2015/02/19 2,198 2,200 2,179 2,200 117,000
2015/02/18 2,149 2,179 2,149 2,173 88,500
2015/02/17 2,112 2,142 2,107 2,134 82,400
2015/02/16 2,107 2,128 2,103 2,113 88,300
2015/02/13 2,165 2,165 2,108 2,108 198,100
2015/02/12 2,185 2,216 2,171 2,171 114,800
2015/02/10 2,225 2,227 2,161 2,181 146,100
2015/02/09 2,239 2,244 2,223 2,230 58,700
2015/02/06 2,262 2,269 2,228 2,239 68,900
2015/02/05 2,268 2,276 2,243 2,252 83,200
2015/02/04 2,232 2,270 2,232 2,269 68,000
2015/02/03 2,274 2,293 2,229 2,234 102,000
2015/02/02 2,313 2,319 2,272 2,274 104,200
2015/01/30 2,320 2,340 2,303 2,313 70,600
2015/01/29 2,280 2,325 2,272 2,295 91,000
2015/01/28 2,220 2,280 2,220 2,276 84,500
2015/01/27 2,166 2,233 2,162 2,227 128,800
2015/01/26 2,150 2,167 2,145 2,162 24,400
2015/01/23 2,165 2,174 2,159 2,168 36,400
2015/01/22 2,182 2,195 2,140 2,149 63,000
2015/01/21 2,169 2,190 2,164 2,181 64,800
2015/01/20 2,141 2,180 2,135 2,169 69,300
2015/01/19 2,230 2,232 2,133 2,142 98,100
2015/01/16 2,228 2,290 2,111 2,202 231,700
2015/01/15 2,129 2,240 2,129 2,228 150,500
2015/01/14 2,065 2,174 2,064 2,131 188,600
2015/01/13 2,043 2,066 2,022 2,058 55,600
2015/01/09 2,069 2,078 2,015 2,043 87,300
2015/01/08 1,995 2,068 1,986 2,064 122,500
2015/01/07 2,004 2,008 1,990 1,992 73,400
2015/01/06 1,970 2,015 1,970 2,000 97,800
2015/01/05 1,944 1,978 1,944 1,970 55,600

このページの先頭へ