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
2021/12/30 2,228 2,238 2,214 2,223 184,000
2021/12/29 2,221 2,238 2,207 2,238 111,700
2021/12/28 2,228 2,241 2,222 2,232 71,900
2021/12/27 2,210 2,233 2,208 2,228 72,300
2021/12/24 2,209 2,217 2,203 2,206 63,100
2021/12/23 2,203 2,215 2,193 2,215 54,100
2021/12/22 2,196 2,204 2,187 2,189 62,900
2021/12/21 2,203 2,208 2,177 2,188 54,600
2021/12/20 2,210 2,222 2,174 2,177 80,400
2021/12/17 2,211 2,225 2,209 2,221 58,700
2021/12/16 2,214 2,225 2,203 2,224 54,600
2021/12/15 2,211 2,233 2,204 2,208 50,700
2021/12/14 2,185 2,210 2,185 2,210 56,700
2021/12/13 2,214 2,219 2,199 2,203 70,800
2021/12/10 2,197 2,220 2,190 2,209 58,100
2021/12/09 2,230 2,239 2,206 2,209 59,000
2021/12/08 2,223 2,231 2,203 2,225 57,300
2021/12/07 2,190 2,217 2,178 2,217 73,700
2021/12/06 2,200 2,200 2,163 2,175 63,000
2021/12/03 2,176 2,204 2,171 2,201 74,600
2021/12/02 2,150 2,174 2,143 2,151 85,000
2021/12/01 2,131 2,187 2,120 2,173 124,400
2021/11/30 2,134 2,184 2,127 2,136 172,200
2021/11/29 2,165 2,172 2,121 2,133 221,200
2021/11/26 2,188 2,188 2,170 2,181 96,400
2021/11/25 2,193 2,196 2,185 2,191 52,800
2021/11/24 2,230 2,237 2,190 2,193 112,400
2021/11/22 2,217 2,229 2,204 2,229 60,100
2021/11/19 2,235 2,235 2,203 2,223 83,900
2021/11/18 2,241 2,243 2,223 2,235 61,400
2021/11/17 2,254 2,254 2,237 2,240 51,300
2021/11/16 2,230 2,254 2,228 2,250 87,000
2021/11/15 2,242 2,254 2,223 2,230 86,200
2021/11/12 2,222 2,236 2,213 2,227 67,000
2021/11/11 2,221 2,240 2,212 2,237 45,700
2021/11/10 2,221 2,229 2,204 2,225 67,300
2021/11/09 2,273 2,273 2,221 2,221 84,000
2021/11/08 2,265 2,278 2,245 2,266 87,500
2021/11/05 2,245 2,263 2,240 2,256 71,800
2021/11/04 2,251 2,255 2,230 2,246 85,900
2021/11/02 2,242 2,266 2,233 2,246 97,000
2021/11/01 2,215 2,242 2,203 2,242 115,500
2021/10/29 2,204 2,223 2,196 2,209 85,700
2021/10/28 2,190 2,225 2,190 2,206 143,400
2021/10/27 2,183 2,187 2,167 2,187 122,300
2021/10/26 2,210 2,210 2,179 2,183 199,100
2021/10/25 2,218 2,224 2,204 2,210 86,900
2021/10/22 2,230 2,259 2,218 2,222 114,000
2021/10/21 2,205 2,245 2,199 2,236 196,200
2021/10/20 2,224 2,232 2,204 2,214 153,900
2021/10/19 2,243 2,249 2,215 2,221 120,800
2021/10/18 2,277 2,279 2,243 2,249 112,300
2021/10/15 2,239 2,282 2,206 2,279 148,500
2021/10/14 2,267 2,290 2,225 2,289 142,900
2021/10/13 2,309 2,311 2,261 2,261 77,200
2021/10/12 2,344 2,344 2,308 2,316 53,900
2021/10/11 2,355 2,370 2,331 2,358 58,800
2021/10/08 2,328 2,381 2,318 2,354 69,500
2021/10/07 2,376 2,376 2,296 2,299 129,800
2021/10/06 2,460 2,460 2,383 2,383 106,300
2021/10/05 2,452 2,478 2,432 2,468 87,600
2021/10/04 2,440 2,474 2,434 2,473 87,900
2021/10/01 2,475 2,475 2,387 2,429 119,200
2021/09/30 2,490 2,508 2,484 2,492 146,600
2021/09/29 2,405 2,486 2,397 2,486 148,600
2021/09/28 2,421 2,439 2,390 2,439 122,000
2021/09/27 2,407 2,433 2,405 2,420 90,400
2021/09/24 2,399 2,422 2,396 2,413 107,200
2021/09/22 2,408 2,410 2,379 2,383 60,300
2021/09/21 2,343 2,419 2,343 2,412 115,800
2021/09/17 2,346 2,397 2,334 2,393 107,000
2021/09/16 2,362 2,369 2,316 2,341 81,300
2021/09/15 2,400 2,400 2,323 2,360 161,000
2021/09/14 2,380 2,421 2,374 2,418 162,600
2021/09/13 2,310 2,393 2,310 2,392 188,800
2021/09/10 2,320 2,328 2,310 2,322 104,600
2021/09/09 2,271 2,323 2,271 2,323 181,600
2021/09/08 2,282 2,298 2,265 2,279 116,900
2021/09/07 2,260 2,287 2,255 2,279 189,700
2021/09/06 2,240 2,242 2,225 2,237 59,500
2021/09/03 2,252 2,260 2,235 2,240 107,900
2021/09/02 2,211 2,256 2,209 2,254 140,500
2021/09/01 2,205 2,227 2,192 2,209 155,300
2021/08/31 2,238 2,238 2,204 2,204 135,300
2021/08/30 2,261 2,262 2,214 2,246 464,200
2021/08/27 2,293 2,295 2,260 2,273 727,700
2021/08/26 2,303 2,316 2,300 2,305 166,400
2021/08/25 2,308 2,321 2,301 2,301 116,800
2021/08/24 2,310 2,323 2,299 2,313 124,300
2021/08/23 2,330 2,341 2,307 2,307 147,100
2021/08/20 2,300 2,327 2,294 2,322 141,200
2021/08/19 2,280 2,307 2,276 2,293 81,500
2021/08/18 2,274 2,309 2,273 2,282 137,000
2021/08/17 2,270 2,284 2,258 2,273 69,800
2021/08/16 2,285 2,287 2,241 2,257 126,700
2021/08/13 2,282 2,285 2,268 2,281 88,900
2021/08/12 2,267 2,282 2,255 2,273 107,900
2021/08/11 2,230 2,244 2,223 2,238 106,400
2021/08/10 2,163 2,214 2,163 2,207 234,700
2021/08/06 2,185 2,196 2,157 2,163 279,100
2021/08/05 2,188 2,209 2,181 2,185 153,000
2021/08/04 2,234 2,236 2,190 2,193 246,600
2021/08/03 2,270 2,285 2,235 2,236 163,200
2021/08/02 2,265 2,285 2,246 2,273 163,200
2021/07/30 2,255 2,265 2,245 2,265 81,200
2021/07/29 2,264 2,273 2,243 2,257 120,300
2021/07/28 2,246 2,264 2,236 2,252 105,600
2021/07/27 2,255 2,256 2,226 2,246 154,000
2021/07/26 2,242 2,281 2,228 2,233 160,400
2021/07/21 2,235 2,265 2,220 2,235 210,300
2021/07/20 2,240 2,257 2,224 2,226 187,200
2021/07/19 2,282 2,290 2,242 2,258 197,700
2021/07/16 2,282 2,326 2,281 2,292 230,900
2021/07/15 2,313 2,320 2,267 2,295 192,100
2021/07/14 2,313 2,334 2,311 2,313 75,600
2021/07/13 2,341 2,341 2,317 2,319 120,100
2021/07/12 2,346 2,370 2,323 2,339 145,500
2021/07/09 2,368 2,374 2,293 2,330 667,300
2021/07/08 2,436 2,455 2,363 2,363 150,500
2021/07/07 2,431 2,454 2,418 2,431 74,500
2021/07/06 2,426 2,465 2,410 2,456 80,800
2021/07/05 2,398 2,425 2,386 2,425 106,900
2021/07/02 2,399 2,404 2,377 2,394 232,300
2021/07/01 2,381 2,398 2,370 2,398 78,100
2021/06/30 2,336 2,396 2,336 2,381 163,800
2021/06/29 2,318 2,333 2,307 2,322 78,500
2021/06/28 2,320 2,330 2,311 2,327 68,800
2021/06/25 2,326 2,332 2,313 2,313 96,500
2021/06/24 2,327 2,330 2,311 2,321 47,100
2021/06/23 2,346 2,361 2,331 2,339 48,400
2021/06/22 2,350 2,350 2,325 2,346 60,300
2021/06/21 2,310 2,341 2,299 2,328 83,900
2021/06/18 2,338 2,350 2,315 2,337 61,800
2021/06/17 2,320 2,338 2,314 2,332 32,900
2021/06/16 2,318 2,327 2,312 2,320 32,700
2021/06/15 2,330 2,343 2,314 2,318 44,900
2021/06/14 2,342 2,354 2,327 2,340 36,400
2021/06/11 2,384 2,384 2,337 2,342 72,800
2021/06/10 2,385 2,390 2,352 2,372 81,000
2021/06/09 2,348 2,409 2,348 2,385 129,100
2021/06/08 2,286 2,349 2,286 2,340 97,300
2021/06/07 2,246 2,284 2,243 2,281 77,300
2021/06/04 2,240 2,262 2,226 2,244 98,100
2021/06/03 2,238 2,253 2,228 2,249 75,700
2021/06/02 2,227 2,235 2,213 2,235 60,400
2021/06/01 2,232 2,233 2,213 2,227 48,500
2021/05/31 2,247 2,261 2,218 2,222 61,100
2021/05/28 2,223 2,248 2,217 2,247 56,000
2021/05/27 2,255 2,264 2,207 2,210 108,700
2021/05/26 2,234 2,249 2,222 2,246 42,800
2021/05/25 2,236 2,250 2,219 2,229 45,700
2021/05/24 2,250 2,253 2,229 2,239 29,200
2021/05/21 2,242 2,248 2,214 2,243 36,900
2021/05/20 2,240 2,255 2,235 2,242 27,400
2021/05/19 2,236 2,259 2,227 2,249 50,400
2021/05/18 2,217 2,247 2,214 2,246 55,200
2021/05/17 2,241 2,263 2,213 2,219 52,100
2021/05/14 2,206 2,243 2,206 2,232 65,900
2021/05/13 2,212 2,226 2,185 2,190 115,200
2021/05/12 2,223 2,240 2,212 2,223 67,100
2021/05/11 2,266 2,282 2,227 2,229 77,800
2021/05/10 2,274 2,283 2,251 2,267 54,600
2021/05/07 2,245 2,275 2,233 2,269 57,000
2021/05/06 2,235 2,254 2,227 2,235 80,800
2021/04/30 2,234 2,250 2,211 2,213 80,900
2021/04/28 2,242 2,247 2,214 2,221 78,000
2021/04/27 2,222 2,233 2,206 2,218 56,700
2021/04/26 2,232 2,245 2,223 2,224 48,400
2021/04/23 2,214 2,246 2,214 2,232 52,400
2021/04/22 2,237 2,252 2,218 2,230 65,100
2021/04/21 2,207 2,214 2,190 2,212 116,200
2021/04/20 2,240 2,249 2,221 2,221 113,500
2021/04/19 2,275 2,289 2,256 2,256 89,900
2021/04/16 2,251 2,293 2,248 2,279 88,300
2021/04/15 2,240 2,291 2,233 2,251 175,300
2021/04/14 2,298 2,312 2,257 2,257 68,300
2021/04/13 2,306 2,329 2,306 2,306 24,700
2021/04/12 2,315 2,327 2,294 2,321 56,200
2021/04/09 2,319 2,340 2,317 2,318 32,900
2021/04/08 2,348 2,348 2,317 2,323 62,100
2021/04/07 2,319 2,364 2,312 2,364 72,500
2021/04/06 2,316 2,345 2,298 2,320 74,400
2021/04/05 2,291 2,301 2,282 2,301 36,800
2021/04/02 2,257 2,287 2,251 2,283 46,800
2021/04/01 2,275 2,292 2,240 2,241 86,600
2021/03/31 2,300 2,324 2,275 2,275 79,100
2021/03/30 2,363 2,384 2,310 2,312 76,100
2021/03/29 2,366 2,386 2,346 2,367 86,700
2021/03/26 2,360 2,365 2,331 2,356 85,600
2021/03/25 2,320 2,369 2,320 2,355 70,400
2021/03/24 2,348 2,348 2,281 2,311 100,100
2021/03/23 2,384 2,388 2,352 2,352 96,000
2021/03/22 2,370 2,388 2,358 2,385 86,600
2021/03/19 2,344 2,370 2,335 2,370 113,900
2021/03/18 2,350 2,353 2,335 2,344 80,100
2021/03/17 2,325 2,353 2,313 2,350 78,100
2021/03/16 2,312 2,338 2,310 2,327 98,700
2021/03/15 2,300 2,325 2,298 2,320 70,500
2021/03/12 2,300 2,307 2,282 2,305 68,000
2021/03/11 2,311 2,320 2,300 2,310 86,100
2021/03/10 2,330 2,354 2,306 2,312 130,500
2021/03/09 2,276 2,326 2,270 2,318 124,600
2021/03/08 2,265 2,287 2,254 2,272 74,100
2021/03/05 2,285 2,293 2,228 2,265 125,700
2021/03/04 2,279 2,279 2,254 2,275 74,900
2021/03/03 2,286 2,314 2,275 2,293 95,200
2021/03/02 2,343 2,343 2,288 2,294 124,000
2021/03/01 2,310 2,356 2,298 2,354 139,600
2021/02/26 2,350 2,360 2,297 2,301 192,900
2021/02/25 2,393 2,399 2,331 2,345 451,000
2021/02/24 2,390 2,429 2,384 2,394 528,500
2021/02/22 2,425 2,440 2,405 2,405 288,200
2021/02/19 2,463 2,470 2,417 2,425 150,400
2021/02/18 2,489 2,508 2,460 2,463 133,300
2021/02/17 2,471 2,507 2,471 2,489 76,700
2021/02/16 2,510 2,512 2,465 2,473 138,700
2021/02/15 2,529 2,534 2,501 2,509 84,200
2021/02/12 2,483 2,527 2,475 2,523 130,200
2021/02/10 2,491 2,503 2,469 2,479 71,200
2021/02/09 2,495 2,507 2,467 2,488 71,300
2021/02/08 2,500 2,528 2,486 2,494 116,300
2021/02/05 2,454 2,511 2,443 2,487 150,500
2021/02/04 2,441 2,450 2,422 2,429 75,400
2021/02/03 2,416 2,449 2,416 2,431 94,600
2021/02/02 2,380 2,411 2,374 2,410 73,700
2021/02/01 2,390 2,408 2,380 2,389 64,800
2021/01/29 2,421 2,432 2,386 2,390 87,900
2021/01/28 2,335 2,428 2,332 2,424 169,500
2021/01/27 2,374 2,374 2,335 2,353 133,200
2021/01/26 2,374 2,392 2,364 2,389 97,000
2021/01/25 2,342 2,367 2,335 2,363 86,000
2021/01/22 2,334 2,354 2,312 2,332 135,400
2021/01/21 2,381 2,390 2,320 2,324 187,000
2021/01/20 2,339 2,372 2,323 2,372 190,400
2021/01/19 2,309 2,346 2,295 2,338 106,500
2021/01/18 2,300 2,310 2,281 2,309 89,400
2021/01/15 2,284 2,324 2,263 2,311 168,800
2021/01/14 2,287 2,296 2,276 2,290 82,900
2021/01/13 2,260 2,291 2,255 2,290 96,200
2021/01/12 2,256 2,284 2,245 2,277 108,400
2021/01/08 2,257 2,260 2,216 2,249 512,400
2021/01/07 2,217 2,237 2,217 2,230 84,300
2021/01/06 2,189 2,216 2,179 2,212 80,000
2021/01/05 2,191 2,217 2,184 2,186 93,500
2021/01/04 2,250 2,250 2,165 2,191 238,600

このページの先頭へ