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
2019/12/30 2,544 2,546 2,520 2,520 58,200
2019/12/27 2,547 2,558 2,541 2,544 56,700
2019/12/26 2,520 2,539 2,512 2,539 41,000
2019/12/25 2,531 2,543 2,513 2,516 47,700
2019/12/24 2,517 2,526 2,495 2,523 54,200
2019/12/23 2,525 2,533 2,521 2,521 42,900
2019/12/20 2,535 2,538 2,519 2,529 57,400
2019/12/19 2,528 2,534 2,508 2,513 39,600
2019/12/18 2,535 2,535 2,512 2,527 48,500
2019/12/17 2,535 2,539 2,517 2,535 47,500
2019/12/16 2,507 2,544 2,505 2,528 73,800
2019/12/13 2,525 2,525 2,487 2,494 73,200
2019/12/12 2,506 2,506 2,481 2,490 52,600
2019/12/11 2,518 2,530 2,502 2,505 45,200
2019/12/10 2,500 2,521 2,500 2,521 68,700
2019/12/09 2,478 2,493 2,474 2,491 61,400
2019/12/06 2,469 2,479 2,458 2,479 41,500
2019/12/05 2,488 2,490 2,467 2,475 36,900
2019/12/04 2,460 2,484 2,456 2,484 41,100
2019/12/03 2,464 2,487 2,464 2,472 43,100
2019/12/02 2,460 2,496 2,458 2,484 74,200
2019/11/29 2,452 2,474 2,442 2,448 64,800
2019/11/28 2,464 2,468 2,448 2,467 32,400
2019/11/27 2,447 2,472 2,447 2,469 45,100
2019/11/26 2,447 2,462 2,444 2,447 35,300
2019/11/25 2,461 2,466 2,441 2,443 50,600
2019/11/22 2,489 2,489 2,459 2,460 62,700
2019/11/21 2,475 2,493 2,463 2,489 68,300
2019/11/20 2,454 2,468 2,444 2,466 42,300
2019/11/19 2,476 2,482 2,455 2,456 38,200
2019/11/18 2,465 2,476 2,456 2,467 60,100
2019/11/15 2,438 2,463 2,433 2,453 66,600
2019/11/14 2,448 2,457 2,418 2,425 76,100
2019/11/13 2,460 2,460 2,443 2,443 68,200
2019/11/12 2,463 2,469 2,450 2,454 56,400
2019/11/11 2,437 2,455 2,432 2,455 63,900
2019/11/08 2,473 2,473 2,427 2,429 96,200
2019/11/07 2,450 2,471 2,440 2,457 55,400
2019/11/06 2,467 2,470 2,427 2,433 86,100
2019/11/05 2,440 2,474 2,433 2,462 91,400
2019/11/01 2,429 2,443 2,421 2,428 53,400
2019/10/31 2,431 2,452 2,426 2,431 64,200
2019/10/30 2,430 2,445 2,425 2,433 95,100
2019/10/29 2,423 2,451 2,414 2,427 65,900
2019/10/28 2,419 2,432 2,408 2,424 56,900
2019/10/25 2,422 2,429 2,415 2,418 58,500
2019/10/24 2,439 2,439 2,416 2,417 90,000
2019/10/23 2,421 2,439 2,415 2,428 72,600
2019/10/21 2,410 2,429 2,410 2,420 75,800
2019/10/18 2,428 2,433 2,408 2,413 95,500
2019/10/17 2,460 2,460 2,423 2,428 140,700
2019/10/16 2,485 2,485 2,451 2,462 156,200
2019/10/15 2,540 2,540 2,380 2,487 306,900
2019/10/11 2,567 2,580 2,534 2,544 77,100
2019/10/10 2,595 2,599 2,567 2,570 56,500
2019/10/09 2,580 2,591 2,576 2,587 51,600
2019/10/08 2,560 2,591 2,560 2,589 57,400
2019/10/07 2,542 2,546 2,523 2,545 47,500
2019/10/04 2,550 2,553 2,520 2,550 60,000
2019/10/03 2,562 2,569 2,532 2,542 54,600
2019/10/02 2,557 2,606 2,557 2,583 68,500
2019/10/01 2,580 2,599 2,557 2,559 63,500
2019/09/30 2,575 2,599 2,565 2,578 60,800
2019/09/27 2,613 2,623 2,568 2,591 74,000
2019/09/26 2,583 2,642 2,583 2,608 206,700
2019/09/25 2,570 2,581 2,559 2,578 86,400
2019/09/24 2,528 2,591 2,524 2,568 183,900
2019/09/20 2,520 2,548 2,520 2,532 113,200
2019/09/19 2,500 2,517 2,499 2,514 86,800
2019/09/18 2,530 2,533 2,505 2,513 47,000
2019/09/17 2,515 2,538 2,511 2,523 62,700
2019/09/13 2,519 2,533 2,505 2,526 97,500
2019/09/12 2,519 2,523 2,506 2,506 66,600
2019/09/11 2,504 2,526 2,496 2,509 75,100
2019/09/10 2,511 2,515 2,496 2,499 60,600
2019/09/09 2,484 2,504 2,479 2,502 48,500
2019/09/06 2,517 2,529 2,480 2,484 72,700
2019/09/05 2,534 2,560 2,513 2,515 129,000
2019/09/04 2,528 2,536 2,513 2,516 49,200
2019/09/03 2,491 2,534 2,478 2,524 101,500
2019/09/02 2,508 2,523 2,493 2,496 55,200
2019/08/30 2,511 2,532 2,509 2,521 110,500
2019/08/29 2,495 2,527 2,483 2,502 469,700
2019/08/28 2,563 2,576 2,511 2,528 595,800
2019/08/27 2,589 2,591 2,564 2,569 228,000
2019/08/26 2,561 2,587 2,555 2,584 101,400
2019/08/23 2,560 2,592 2,555 2,587 97,400
2019/08/22 2,570 2,577 2,552 2,568 67,000
2019/08/21 2,549 2,559 2,546 2,559 60,900
2019/08/20 2,552 2,560 2,544 2,560 53,600
2019/08/19 2,555 2,558 2,540 2,558 49,200
2019/08/16 2,566 2,570 2,536 2,543 190,400
2019/08/15 2,550 2,564 2,544 2,557 74,900
2019/08/14 2,575 2,589 2,564 2,576 88,300
2019/08/13 2,550 2,583 2,537 2,577 111,700
2019/08/09 2,585 2,587 2,564 2,571 75,000
2019/08/08 2,595 2,612 2,580 2,580 188,200
2019/08/07 2,581 2,589 2,570 2,584 176,700
2019/08/06 2,518 2,581 2,512 2,581 117,000
2019/08/05 2,552 2,578 2,528 2,562 99,000
2019/08/02 2,548 2,566 2,536 2,558 114,000
2019/08/01 2,557 2,570 2,547 2,570 54,100
2019/07/31 2,587 2,593 2,557 2,559 89,800
2019/07/30 2,606 2,607 2,576 2,603 95,000
2019/07/29 2,587 2,619 2,586 2,594 123,700
2019/07/26 2,567 2,577 2,548 2,575 130,500
2019/07/25 2,530 2,576 2,525 2,573 246,500
2019/07/24 2,502 2,523 2,494 2,520 135,200
2019/07/23 2,493 2,500 2,473 2,490 101,400
2019/07/22 2,512 2,512 2,483 2,484 142,600
2019/07/19 2,500 2,528 2,499 2,512 233,600
2019/07/18 2,508 2,508 2,486 2,491 183,500
2019/07/17 2,495 2,510 2,495 2,502 180,900
2019/07/16 2,500 2,550 2,472 2,490 466,600
2019/07/12 2,393 2,393 2,360 2,364 190,200
2019/07/11 2,379 2,390 2,367 2,387 76,500
2019/07/10 2,373 2,382 2,355 2,375 103,400
2019/07/09 2,376 2,392 2,367 2,371 103,300
2019/07/08 2,394 2,400 2,366 2,368 156,000
2019/07/05 2,350 2,396 2,350 2,387 217,600
2019/07/04 2,304 2,342 2,300 2,339 98,000
2019/07/03 2,276 2,310 2,273 2,291 129,300
2019/07/02 2,250 2,275 2,250 2,267 92,600
2019/07/01 2,243 2,266 2,238 2,256 145,900
2019/06/28 2,241 2,242 2,220 2,228 141,600
2019/06/27 2,216 2,236 2,205 2,236 93,500
2019/06/26 2,250 2,250 2,217 2,224 186,800
2019/06/25 2,233 2,266 2,232 2,250 105,000
2019/06/24 2,248 2,253 2,231 2,235 114,300
2019/06/21 2,261 2,261 2,235 2,248 110,600
2019/06/20 2,252 2,272 2,247 2,264 61,300
2019/06/19 2,228 2,251 2,208 2,243 93,100
2019/06/18 2,225 2,261 2,220 2,225 98,900
2019/06/17 2,262 2,268 2,218 2,219 171,500
2019/06/14 2,270 2,275 2,254 2,265 117,600
2019/06/13 2,270 2,279 2,256 2,272 109,600
2019/06/12 2,285 2,286 2,268 2,278 110,200
2019/06/11 2,302 2,303 2,274 2,285 189,100
2019/06/10 2,329 2,341 2,310 2,313 84,600
2019/06/07 2,351 2,351 2,327 2,337 51,600
2019/06/06 2,346 2,369 2,346 2,355 39,200
2019/06/05 2,344 2,357 2,331 2,354 57,400
2019/06/04 2,325 2,325 2,303 2,315 48,500
2019/06/03 2,326 2,338 2,314 2,324 42,200
2019/05/31 2,355 2,363 2,330 2,348 52,900
2019/05/30 2,380 2,380 2,353 2,365 38,200
2019/05/29 2,374 2,394 2,365 2,382 37,700
2019/05/28 2,419 2,419 2,388 2,403 56,100
2019/05/27 2,400 2,423 2,394 2,419 45,800
2019/05/24 2,355 2,409 2,353 2,402 68,400
2019/05/23 2,350 2,379 2,350 2,377 47,000
2019/05/22 2,373 2,374 2,353 2,353 26,800
2019/05/21 2,360 2,372 2,348 2,365 44,800
2019/05/20 2,337 2,367 2,336 2,367 38,100
2019/05/17 2,340 2,344 2,328 2,342 47,000
2019/05/16 2,325 2,338 2,317 2,332 46,000
2019/05/15 2,320 2,330 2,304 2,327 50,400
2019/05/14 2,278 2,318 2,261 2,316 57,500
2019/05/13 2,315 2,339 2,310 2,311 50,200
2019/05/10 2,315 2,341 2,312 2,323 59,700
2019/05/09 2,335 2,335 2,297 2,312 72,800
2019/05/08 2,330 2,338 2,317 2,336 56,100
2019/05/07 2,356 2,389 2,353 2,362 94,300
2019/04/26 2,332 2,357 2,321 2,353 48,900
2019/04/25 2,317 2,354 2,314 2,350 58,900
2019/04/24 2,312 2,349 2,312 2,324 66,200
2019/04/23 2,286 2,311 2,280 2,307 46,300
2019/04/22 2,270 2,295 2,255 2,293 49,300
2019/04/19 2,288 2,310 2,271 2,275 80,800
2019/04/18 2,320 2,322 2,274 2,281 133,900
2019/04/17 2,358 2,358 2,316 2,321 89,900
2019/04/16 2,395 2,396 2,352 2,358 85,500
2019/04/15 2,369 2,445 2,355 2,407 245,500
2019/04/12 2,350 2,357 2,327 2,328 88,300
2019/04/11 2,332 2,370 2,332 2,364 72,600
2019/04/10 2,321 2,342 2,314 2,329 30,500
2019/04/09 2,345 2,345 2,326 2,333 52,400
2019/04/08 2,343 2,359 2,337 2,345 35,700
2019/04/05 2,342 2,351 2,331 2,345 39,300
2019/04/04 2,344 2,361 2,332 2,345 50,300
2019/04/03 2,351 2,352 2,330 2,337 48,800
2019/04/02 2,389 2,389 2,351 2,351 50,500
2019/04/01 2,373 2,391 2,368 2,371 62,100
2019/03/29 2,369 2,379 2,355 2,363 40,800
2019/03/28 2,384 2,384 2,348 2,360 55,100
2019/03/27 2,384 2,397 2,380 2,394 72,600
2019/03/26 2,359 2,389 2,359 2,384 133,400
2019/03/25 2,354 2,357 2,330 2,343 59,800
2019/03/22 2,361 2,372 2,357 2,370 41,000
2019/03/20 2,359 2,367 2,350 2,366 46,700
2019/03/19 2,383 2,383 2,348 2,364 45,300
2019/03/18 2,379 2,385 2,374 2,382 86,600
2019/03/15 2,374 2,382 2,360 2,380 107,700
2019/03/14 2,358 2,377 2,358 2,372 103,900
2019/03/13 2,339 2,357 2,335 2,348 62,000
2019/03/12 2,320 2,363 2,314 2,345 111,700
2019/03/11 2,306 2,315 2,292 2,293 90,100
2019/03/08 2,325 2,335 2,309 2,309 104,200
2019/03/07 2,341 2,366 2,340 2,350 116,100
2019/03/06 2,325 2,342 2,324 2,340 67,300
2019/03/05 2,304 2,329 2,294 2,326 88,100
2019/03/04 2,339 2,347 2,305 2,311 80,400
2019/03/01 2,336 2,349 2,328 2,329 56,200
2019/02/28 2,326 2,344 2,317 2,334 107,000
2019/02/27 2,306 2,331 2,295 2,326 126,700
2019/02/26 2,357 2,363 2,304 2,309 566,300
2019/02/25 2,384 2,394 2,375 2,379 537,000
2019/02/22 2,385 2,397 2,375 2,384 159,900
2019/02/21 2,380 2,391 2,374 2,383 108,500
2019/02/20 2,375 2,387 2,367 2,380 108,000
2019/02/19 2,382 2,387 2,371 2,376 76,600
2019/02/18 2,377 2,384 2,372 2,377 108,100
2019/02/15 2,351 2,363 2,344 2,357 83,600
2019/02/14 2,370 2,373 2,353 2,353 134,100
2019/02/13 2,378 2,389 2,366 2,370 87,800
2019/02/12 2,350 2,369 2,338 2,369 72,800
2019/02/08 2,330 2,347 2,321 2,338 116,000
2019/02/07 2,359 2,360 2,336 2,348 111,700
2019/02/06 2,370 2,376 2,353 2,358 99,000
2019/02/05 2,365 2,375 2,355 2,360 101,300
2019/02/04 2,347 2,365 2,335 2,351 192,600
2019/02/01 2,330 2,356 2,323 2,346 109,200
2019/01/31 2,335 2,340 2,318 2,329 119,700
2019/01/30 2,336 2,345 2,317 2,317 106,800
2019/01/29 2,344 2,344 2,321 2,334 150,300
2019/01/28 2,350 2,356 2,327 2,347 63,300
2019/01/25 2,362 2,389 2,350 2,350 70,000
2019/01/24 2,370 2,375 2,348 2,366 92,000
2019/01/23 2,348 2,362 2,330 2,356 93,400
2019/01/22 2,365 2,369 2,351 2,359 99,300
2019/01/21 2,359 2,372 2,348 2,351 62,400
2019/01/18 2,342 2,384 2,342 2,353 61,500
2019/01/17 2,333 2,355 2,329 2,349 48,600
2019/01/16 2,312 2,349 2,289 2,331 61,600
2019/01/15 2,258 2,325 2,216 2,317 175,600
2019/01/11 2,297 2,309 2,264 2,265 115,800
2019/01/10 2,325 2,325 2,301 2,308 54,500
2019/01/09 2,328 2,344 2,322 2,333 52,400
2019/01/08 2,348 2,356 2,319 2,324 71,200
2019/01/07 2,350 2,361 2,305 2,333 76,500
2019/01/04 2,275 2,309 2,237 2,304 85,400

このページの先頭へ