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
2017/12/29 2,572 2,572 2,553 2,560 54,600
2017/12/28 2,576 2,580 2,563 2,565 52,800
2017/12/27 2,566 2,568 2,551 2,564 53,900
2017/12/26 2,571 2,571 2,553 2,556 58,600
2017/12/25 2,577 2,577 2,553 2,561 52,400
2017/12/22 2,555 2,572 2,550 2,561 59,800
2017/12/21 2,540 2,554 2,524 2,552 58,200
2017/12/20 2,551 2,561 2,542 2,546 74,600
2017/12/19 2,570 2,575 2,546 2,554 81,600
2017/12/18 2,617 2,617 2,563 2,563 136,100
2017/12/15 2,644 2,646 2,609 2,615 161,900
2017/12/14 2,574 2,657 2,574 2,641 335,300
2017/12/13 2,566 2,571 2,547 2,551 54,600
2017/12/12 2,565 2,580 2,556 2,558 55,500
2017/12/11 2,562 2,570 2,554 2,565 60,700
2017/12/08 2,550 2,583 2,550 2,557 117,500
2017/12/07 2,553 2,582 2,549 2,561 61,700
2017/12/06 2,555 2,581 2,541 2,545 104,000
2017/12/05 2,586 2,595 2,555 2,569 94,600
2017/12/04 2,597 2,627 2,597 2,601 97,500
2017/12/01 2,585 2,626 2,584 2,593 151,000
2017/11/30 2,585 2,590 2,558 2,580 95,700
2017/11/29 2,570 2,600 2,569 2,587 137,800
2017/11/28 2,562 2,580 2,547 2,573 103,600
2017/11/27 2,527 2,569 2,523 2,567 164,900
2017/11/24 2,472 2,527 2,470 2,520 109,200
2017/11/22 2,499 2,499 2,472 2,472 57,900
2017/11/21 2,461 2,494 2,456 2,485 85,400
2017/11/20 2,431 2,461 2,417 2,459 103,200
2017/11/17 2,456 2,456 2,424 2,431 120,900
2017/11/16 2,433 2,453 2,422 2,436 97,900
2017/11/15 2,478 2,481 2,423 2,429 119,100
2017/11/14 2,510 2,510 2,481 2,484 73,000
2017/11/13 2,502 2,514 2,489 2,510 95,500
2017/11/10 2,492 2,502 2,477 2,496 87,900
2017/11/09 2,502 2,523 2,482 2,499 159,200
2017/11/08 2,482 2,496 2,482 2,494 84,800
2017/11/07 2,470 2,495 2,468 2,495 100,900
2017/11/06 2,474 2,483 2,463 2,481 117,800
2017/11/02 2,469 2,475 2,453 2,468 78,300
2017/11/01 2,464 2,467 2,458 2,464 105,800
2017/10/31 2,460 2,468 2,440 2,460 128,500
2017/10/30 2,443 2,463 2,437 2,462 410,000
2017/10/27 2,439 2,444 2,435 2,439 83,000
2017/10/26 2,440 2,448 2,427 2,429 114,100
2017/10/25 2,465 2,465 2,428 2,438 177,800
2017/10/24 2,446 2,463 2,445 2,462 132,000
2017/10/23 2,439 2,442 2,427 2,436 78,200
2017/10/20 2,419 2,433 2,417 2,426 89,500
2017/10/19 2,432 2,436 2,420 2,422 111,600
2017/10/18 2,435 2,445 2,427 2,431 87,100
2017/10/17 2,450 2,451 2,436 2,436 105,200
2017/10/16 2,450 2,463 2,445 2,448 82,600
2017/10/13 2,452 2,453 2,426 2,440 243,500
2017/10/12 2,504 2,509 2,453 2,457 400,000
2017/10/11 2,516 2,526 2,503 2,525 75,100
2017/10/10 2,508 2,530 2,505 2,523 87,100
2017/10/06 2,528 2,531 2,492 2,497 105,600
2017/10/05 2,523 2,542 2,517 2,534 44,900
2017/10/04 2,555 2,559 2,525 2,528 65,300
2017/10/03 2,564 2,565 2,553 2,555 40,000
2017/10/02 2,561 2,568 2,538 2,560 103,900
2017/09/29 2,545 2,558 2,540 2,556 46,400
2017/09/28 2,525 2,542 2,505 2,540 72,100
2017/09/27 2,508 2,517 2,498 2,514 31,300
2017/09/26 2,500 2,520 2,500 2,508 69,600
2017/09/25 2,490 2,504 2,483 2,499 73,000
2017/09/22 2,485 2,495 2,479 2,490 80,400
2017/09/21 2,518 2,520 2,497 2,500 79,100
2017/09/20 2,543 2,560 2,520 2,520 115,000
2017/09/19 2,555 2,571 2,542 2,570 104,600
2017/09/15 2,549 2,558 2,536 2,558 75,200
2017/09/14 2,560 2,560 2,535 2,541 76,000
2017/09/13 2,518 2,559 2,517 2,554 136,000
2017/09/12 2,530 2,530 2,509 2,515 49,100
2017/09/11 2,516 2,536 2,508 2,512 65,000
2017/09/08 2,501 2,522 2,494 2,515 86,400
2017/09/07 2,481 2,517 2,481 2,517 102,400
2017/09/06 2,452 2,497 2,441 2,497 140,600
2017/09/05 2,477 2,480 2,455 2,459 73,500
2017/09/04 2,487 2,490 2,468 2,471 94,000
2017/09/01 2,500 2,504 2,488 2,498 58,300
2017/08/31 2,499 2,499 2,479 2,499 73,100
2017/08/30 2,511 2,514 2,479 2,493 137,800
2017/08/29 2,523 2,543 2,498 2,500 635,000
2017/08/28 2,521 2,570 2,521 2,564 666,500
2017/08/25 2,526 2,527 2,516 2,523 234,100
2017/08/24 2,527 2,536 2,522 2,527 88,700
2017/08/23 2,528 2,535 2,520 2,525 101,500
2017/08/22 2,554 2,555 2,519 2,523 233,900
2017/08/21 2,522 2,542 2,522 2,541 106,300
2017/08/18 2,516 2,527 2,503 2,523 102,100
2017/08/17 2,525 2,535 2,516 2,518 88,100
2017/08/16 2,540 2,540 2,507 2,521 129,900
2017/08/15 2,540 2,546 2,534 2,538 79,500
2017/08/14 2,552 2,557 2,530 2,530 138,000
2017/08/10 2,556 2,568 2,553 2,565 72,500
2017/08/09 2,570 2,581 2,552 2,556 83,300
2017/08/08 2,575 2,584 2,563 2,575 57,500
2017/08/07 2,567 2,577 2,557 2,573 73,700
2017/08/04 2,558 2,567 2,535 2,563 72,300
2017/08/03 2,550 2,568 2,544 2,558 61,800
2017/08/02 2,559 2,562 2,546 2,550 68,000
2017/08/01 2,533 2,565 2,530 2,551 76,300
2017/07/31 2,561 2,562 2,548 2,549 80,400
2017/07/28 2,587 2,590 2,561 2,568 94,400
2017/07/27 2,571 2,592 2,570 2,580 123,300
2017/07/26 2,568 2,571 2,557 2,570 99,300
2017/07/25 2,559 2,568 2,545 2,566 102,500
2017/07/24 2,549 2,565 2,543 2,565 115,400
2017/07/21 2,537 2,559 2,530 2,552 110,700
2017/07/20 2,548 2,565 2,540 2,544 100,100
2017/07/19 2,529 2,553 2,523 2,541 203,400
2017/07/18 2,556 2,556 2,525 2,530 240,300
2017/07/14 2,571 2,590 2,554 2,560 244,000
2017/07/13 2,510 2,595 2,501 2,579 539,200
2017/07/12 2,437 2,471 2,433 2,468 209,000
2017/07/11 2,421 2,435 2,414 2,429 121,200
2017/07/10 2,412 2,425 2,407 2,417 147,800
2017/07/07 2,444 2,444 2,406 2,408 210,600
2017/07/06 2,460 2,462 2,442 2,458 78,900
2017/07/05 2,453 2,468 2,436 2,468 95,400
2017/07/04 2,455 2,458 2,440 2,451 83,200
2017/07/03 2,440 2,453 2,427 2,447 120,600
2017/06/30 2,407 2,436 2,404 2,433 115,900
2017/06/29 2,416 2,427 2,405 2,426 75,300
2017/06/28 2,420 2,425 2,398 2,415 118,500
2017/06/27 2,438 2,438 2,416 2,429 73,500
2017/06/26 2,424 2,443 2,418 2,431 53,900
2017/06/23 2,432 2,432 2,412 2,417 48,800
2017/06/22 2,424 2,429 2,407 2,424 55,300
2017/06/21 2,445 2,447 2,419 2,424 57,100
2017/06/20 2,442 2,453 2,432 2,440 76,400
2017/06/19 2,421 2,444 2,421 2,441 40,200
2017/06/16 2,423 2,435 2,398 2,421 70,000
2017/06/15 2,416 2,426 2,405 2,419 37,100
2017/06/14 2,430 2,445 2,412 2,412 58,500
2017/06/13 2,398 2,427 2,398 2,421 43,600
2017/06/12 2,404 2,412 2,385 2,404 51,300
2017/06/09 2,422 2,433 2,404 2,404 82,200
2017/06/08 2,438 2,463 2,429 2,430 79,500
2017/06/07 2,432 2,447 2,421 2,440 64,500
2017/06/06 2,450 2,450 2,423 2,433 81,900
2017/06/05 2,413 2,445 2,412 2,441 80,800
2017/06/02 2,433 2,435 2,410 2,413 67,100
2017/06/01 2,410 2,431 2,407 2,420 46,500
2017/05/31 2,413 2,426 2,399 2,404 51,200
2017/05/30 2,423 2,431 2,407 2,421 40,500
2017/05/29 2,410 2,440 2,408 2,426 40,800
2017/05/26 2,431 2,438 2,404 2,408 51,200
2017/05/25 2,445 2,458 2,430 2,433 55,400
2017/05/24 2,466 2,477 2,444 2,447 64,700
2017/05/23 2,407 2,484 2,407 2,461 212,600
2017/05/22 2,390 2,407 2,385 2,394 59,200
2017/05/19 2,391 2,394 2,377 2,390 48,100
2017/05/18 2,370 2,394 2,370 2,391 67,400
2017/05/17 2,381 2,402 2,377 2,399 107,000
2017/05/16 2,380 2,393 2,372 2,381 89,100
2017/05/15 2,360 2,386 2,360 2,377 87,100
2017/05/12 2,350 2,370 2,349 2,368 64,400
2017/05/11 2,350 2,362 2,349 2,359 73,600
2017/05/10 2,350 2,374 2,344 2,346 132,900
2017/05/09 2,332 2,367 2,332 2,356 151,000
2017/05/08 2,320 2,346 2,316 2,346 162,100
2017/05/02 2,292 2,319 2,290 2,309 84,500
2017/05/01 2,288 2,292 2,276 2,285 80,200
2017/04/28 2,306 2,306 2,283 2,285 100,500
2017/04/27 2,310 2,328 2,302 2,304 69,200
2017/04/26 2,331 2,331 2,311 2,311 60,000
2017/04/25 2,322 2,339 2,315 2,328 93,500
2017/04/24 2,315 2,342 2,315 2,330 101,000
2017/04/21 2,309 2,312 2,290 2,307 67,300
2017/04/20 2,308 2,314 2,293 2,309 66,000
2017/04/19 2,276 2,317 2,274 2,302 95,800
2017/04/18 2,273 2,279 2,256 2,277 62,900
2017/04/17 2,225 2,255 2,223 2,250 86,300
2017/04/14 2,245 2,249 2,224 2,229 71,100
2017/04/13 2,250 2,256 2,234 2,248 66,900
2017/04/12 2,280 2,280 2,255 2,262 70,900
2017/04/11 2,281 2,312 2,279 2,299 76,000
2017/04/10 2,296 2,316 2,281 2,290 54,600
2017/04/07 2,242 2,284 2,242 2,269 78,000
2017/04/06 2,270 2,271 2,229 2,229 77,900
2017/04/05 2,285 2,285 2,268 2,270 42,800
2017/04/04 2,285 2,295 2,263 2,269 74,700
2017/04/03 2,286 2,297 2,281 2,286 44,400
2017/03/31 2,301 2,317 2,283 2,283 74,800
2017/03/30 2,318 2,323 2,282 2,288 55,100
2017/03/29 2,290 2,326 2,290 2,326 60,800
2017/03/28 2,275 2,295 2,275 2,290 78,200
2017/03/27 2,300 2,300 2,275 2,280 82,100
2017/03/24 2,293 2,314 2,288 2,306 81,200
2017/03/23 2,310 2,318 2,297 2,300 80,400
2017/03/22 2,338 2,340 2,314 2,314 96,100
2017/03/21 2,350 2,373 2,348 2,365 179,100
2017/03/17 2,324 2,348 2,324 2,348 179,700
2017/03/16 2,314 2,328 2,301 2,326 117,500
2017/03/15 2,304 2,321 2,304 2,313 132,000
2017/03/14 2,300 2,314 2,289 2,310 136,200
2017/03/13 2,306 2,310 2,291 2,293 92,100
2017/03/10 2,299 2,313 2,295 2,303 201,800
2017/03/09 2,284 2,299 2,278 2,299 184,200
2017/03/08 2,274 2,283 2,263 2,279 88,900
2017/03/07 2,262 2,283 2,256 2,278 154,900
2017/03/06 2,260 2,263 2,251 2,257 65,300
2017/03/03 2,267 2,267 2,256 2,257 88,000
2017/03/02 2,275 2,275 2,251 2,263 107,100
2017/03/01 2,270 2,272 2,253 2,267 126,800
2017/02/28 2,250 2,267 2,237 2,262 191,200
2017/02/27 2,238 2,255 2,229 2,233 172,700
2017/02/24 2,255 2,271 2,236 2,240 618,100
2017/02/23 2,296 2,302 2,278 2,279 660,100
2017/02/22 2,305 2,305 2,288 2,299 314,100
2017/02/21 2,291 2,309 2,291 2,304 190,300
2017/02/20 2,286 2,298 2,283 2,293 153,500
2017/02/17 2,289 2,298 2,275 2,283 268,900
2017/02/16 2,294 2,299 2,281 2,290 146,800
2017/02/15 2,299 2,302 2,283 2,286 201,500
2017/02/14 2,310 2,317 2,290 2,293 315,600
2017/02/13 2,319 2,320 2,289 2,292 295,800
2017/02/10 2,338 2,338 2,315 2,318 209,100
2017/02/09 2,334 2,342 2,325 2,325 83,400
2017/02/08 2,327 2,340 2,317 2,332 96,400
2017/02/07 2,334 2,347 2,325 2,330 117,100
2017/02/06 2,365 2,373 2,341 2,347 116,400
2017/02/03 2,355 2,373 2,348 2,360 148,300
2017/02/02 2,355 2,374 2,338 2,340 142,600
2017/02/01 2,352 2,359 2,338 2,354 221,500
2017/01/31 2,332 2,358 2,316 2,358 148,200
2017/01/30 2,340 2,346 2,329 2,339 99,200
2017/01/27 2,338 2,346 2,320 2,337 109,500
2017/01/26 2,312 2,344 2,312 2,338 371,700
2017/01/25 2,303 2,312 2,291 2,309 146,100
2017/01/24 2,299 2,302 2,283 2,299 142,300
2017/01/23 2,310 2,312 2,291 2,301 76,900
2017/01/20 2,307 2,319 2,300 2,312 83,500
2017/01/19 2,292 2,334 2,289 2,323 164,600
2017/01/18 2,280 2,288 2,241 2,287 168,200
2017/01/17 2,332 2,333 2,281 2,284 212,700
2017/01/16 2,335 2,347 2,316 2,331 195,700
2017/01/13 2,303 2,320 2,303 2,309 92,400
2017/01/12 2,333 2,336 2,301 2,303 129,100
2017/01/11 2,323 2,340 2,317 2,324 135,400
2017/01/10 2,303 2,332 2,301 2,323 153,300
2017/01/06 2,294 2,311 2,280 2,302 171,900
2017/01/05 2,300 2,308 2,288 2,299 135,000
2017/01/04 2,286 2,308 2,281 2,298 163,800

このページの先頭へ