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
2022/12/30 2,229 2,237 2,200 2,200 241,200
2022/12/29 2,222 2,227 2,197 2,217 68,300
2022/12/28 2,223 2,241 2,218 2,239 79,900
2022/12/27 2,212 2,235 2,211 2,223 90,200
2022/12/26 2,208 2,212 2,201 2,205 64,300
2022/12/23 2,222 2,225 2,202 2,209 138,800
2022/12/22 2,203 2,222 2,195 2,222 58,900
2022/12/21 2,202 2,222 2,198 2,209 74,900
2022/12/20 2,216 2,224 2,180 2,202 86,100
2022/12/19 2,216 2,226 2,212 2,214 66,100
2022/12/16 2,217 2,230 2,214 2,220 125,400
2022/12/15 2,222 2,234 2,217 2,218 47,500
2022/12/14 2,219 2,228 2,212 2,217 39,500
2022/12/13 2,225 2,234 2,219 2,219 56,000
2022/12/12 2,207 2,223 2,198 2,219 47,600
2022/12/09 2,189 2,213 2,189 2,207 72,000
2022/12/08 2,195 2,200 2,175 2,196 43,200
2022/12/07 2,159 2,196 2,155 2,190 46,000
2022/12/06 2,192 2,192 2,168 2,171 54,400
2022/12/05 2,173 2,202 2,168 2,202 54,900
2022/12/02 2,185 2,192 2,161 2,185 81,000
2022/12/01 2,195 2,202 2,183 2,187 46,000
2022/11/30 2,230 2,230 2,192 2,195 96,400
2022/11/29 2,233 2,237 2,219 2,230 53,700
2022/11/28 2,229 2,233 2,217 2,231 48,700
2022/11/25 2,245 2,248 2,228 2,229 75,200
2022/11/24 2,241 2,245 2,223 2,225 66,200
2022/11/22 2,240 2,244 2,231 2,233 67,200
2022/11/21 2,233 2,239 2,220 2,235 58,200
2022/11/18 2,227 2,240 2,211 2,221 65,800
2022/11/17 2,196 2,228 2,196 2,227 83,800
2022/11/16 2,210 2,210 2,185 2,196 55,800
2022/11/15 2,200 2,222 2,190 2,215 100,700
2022/11/14 2,194 2,203 2,184 2,189 59,300
2022/11/11 2,197 2,206 2,188 2,194 80,000
2022/11/10 2,190 2,190 2,166 2,186 62,600
2022/11/09 2,202 2,209 2,182 2,199 58,700
2022/11/08 2,184 2,205 2,179 2,198 85,600
2022/11/07 2,168 2,182 2,153 2,181 62,500
2022/11/04 2,165 2,176 2,157 2,170 72,100
2022/11/02 2,188 2,194 2,171 2,171 55,600
2022/11/01 2,189 2,191 2,172 2,186 62,700
2022/10/31 2,186 2,191 2,165 2,191 90,400
2022/10/28 2,145 2,185 2,140 2,177 266,700
2022/10/27 2,140 2,160 2,137 2,159 61,500
2022/10/26 2,137 2,152 2,136 2,139 76,400
2022/10/25 2,125 2,137 2,121 2,128 76,300
2022/10/24 2,130 2,133 2,110 2,124 60,000
2022/10/21 2,092 2,132 2,092 2,126 103,400
2022/10/20 2,070 2,099 2,068 2,099 83,100
2022/10/19 2,086 2,087 2,065 2,079 87,200
2022/10/18 2,067 2,093 2,056 2,078 161,200
2022/10/17 2,048 2,061 2,001 2,051 476,600
2022/10/14 2,150 2,161 2,139 2,139 82,600
2022/10/13 2,149 2,153 2,131 2,131 61,000
2022/10/12 2,132 2,164 2,129 2,148 59,600
2022/10/11 2,156 2,170 2,124 2,129 95,200
2022/10/07 2,168 2,200 2,162 2,164 94,500
2022/10/06 2,190 2,191 2,175 2,175 64,500
2022/10/05 2,185 2,195 2,176 2,176 46,400
2022/10/04 2,173 2,182 2,157 2,180 75,300
2022/10/03 2,182 2,182 2,116 2,151 115,400
2022/09/30 2,197 2,208 2,179 2,196 88,600
2022/09/29 2,200 2,212 2,185 2,206 83,900
2022/09/28 2,193 2,193 2,158 2,183 116,900
2022/09/27 2,187 2,209 2,177 2,200 94,200
2022/09/26 2,190 2,207 2,186 2,191 112,800
2022/09/22 2,182 2,209 2,180 2,205 83,000
2022/09/21 2,200 2,210 2,190 2,206 85,300
2022/09/20 2,195 2,207 2,185 2,206 93,900
2022/09/16 2,180 2,191 2,180 2,190 92,100
2022/09/15 2,153 2,189 2,151 2,189 108,400
2022/09/14 2,140 2,153 2,127 2,150 92,000
2022/09/13 2,147 2,163 2,142 2,159 94,500
2022/09/12 2,129 2,149 2,126 2,149 90,100
2022/09/09 2,095 2,127 2,093 2,120 116,000
2022/09/08 2,093 2,104 2,081 2,085 130,800
2022/09/07 2,110 2,116 2,058 2,071 251,400
2022/09/06 2,098 2,152 2,098 2,109 187,700
2022/09/05 2,118 2,124 2,096 2,099 270,300
2022/09/02 2,162 2,162 2,115 2,119 294,600
2022/09/01 2,205 2,205 2,160 2,161 321,800
2022/08/31 2,206 2,213 2,200 2,208 195,700
2022/08/30 2,230 2,230 2,200 2,207 542,000
2022/08/29 2,218 2,253 2,207 2,251 1,161,400
2022/08/26 2,250 2,251 2,231 2,231 329,000
2022/08/25 2,260 2,264 2,243 2,243 221,000
2022/08/24 2,268 2,269 2,259 2,260 126,800
2022/08/23 2,275 2,277 2,258 2,263 209,000
2022/08/22 2,285 2,288 2,273 2,285 126,600
2022/08/19 2,285 2,296 2,285 2,290 78,300
2022/08/18 2,296 2,296 2,277 2,285 200,400
2022/08/17 2,313 2,313 2,300 2,300 82,900
2022/08/16 2,309 2,313 2,296 2,300 75,400
2022/08/15 2,320 2,322 2,296 2,299 110,000
2022/08/12 2,298 2,314 2,293 2,308 133,800
2022/08/10 2,313 2,315 2,285 2,297 212,000
2022/08/09 2,361 2,363 2,306 2,312 310,600
2022/08/08 2,390 2,395 2,342 2,344 170,100
2022/08/05 2,368 2,390 2,367 2,380 97,700
2022/08/04 2,359 2,364 2,346 2,361 73,400
2022/08/03 2,354 2,356 2,329 2,349 137,600
2022/08/02 2,353 2,357 2,333 2,354 62,300
2022/08/01 2,348 2,353 2,340 2,352 98,100
2022/07/29 2,348 2,348 2,330 2,332 54,500
2022/07/28 2,337 2,343 2,314 2,343 112,200
2022/07/27 2,335 2,345 2,324 2,329 60,800
2022/07/26 2,350 2,360 2,331 2,335 81,500
2022/07/25 2,354 2,371 2,346 2,352 64,400
2022/07/22 2,359 2,366 2,349 2,354 89,700
2022/07/21 2,355 2,375 2,346 2,369 74,200
2022/07/20 2,370 2,375 2,349 2,355 106,700
2022/07/19 2,358 2,368 2,310 2,354 150,800
2022/07/15 2,388 2,388 2,345 2,357 248,000
2022/07/14 2,410 2,446 2,400 2,423 103,200
2022/07/13 2,399 2,405 2,390 2,400 45,100
2022/07/12 2,417 2,417 2,382 2,399 81,100
2022/07/11 2,385 2,420 2,376 2,410 100,900
2022/07/08 2,359 2,392 2,350 2,363 283,800
2022/07/07 2,395 2,395 2,324 2,332 125,300
2022/07/06 2,399 2,423 2,383 2,398 100,200
2022/07/05 2,369 2,412 2,367 2,404 131,400
2022/07/04 2,323 2,359 2,323 2,358 134,300
2022/07/01 2,324 2,338 2,293 2,305 634,300
2022/06/30 2,336 2,342 2,322 2,329 56,200
2022/06/29 2,310 2,336 2,302 2,336 65,400
2022/06/28 2,300 2,326 2,295 2,326 76,900
2022/06/27 2,323 2,323 2,301 2,305 73,500
2022/06/24 2,314 2,319 2,300 2,311 147,800
2022/06/23 2,280 2,309 2,280 2,305 49,800
2022/06/22 2,318 2,318 2,290 2,290 46,500
2022/06/21 2,308 2,327 2,308 2,310 68,000
2022/06/20 2,300 2,311 2,284 2,308 64,200
2022/06/17 2,286 2,315 2,281 2,283 145,500
2022/06/16 2,307 2,322 2,297 2,316 44,600
2022/06/15 2,290 2,319 2,276 2,277 50,100
2022/06/14 2,297 2,305 2,280 2,305 55,300
2022/06/13 2,300 2,323 2,299 2,306 46,100
2022/06/10 2,309 2,332 2,305 2,321 63,100
2022/06/09 2,332 2,342 2,324 2,324 39,800
2022/06/08 2,349 2,350 2,329 2,335 45,500
2022/06/07 2,335 2,356 2,324 2,343 62,200
2022/06/06 2,305 2,332 2,292 2,331 86,900
2022/06/03 2,300 2,308 2,289 2,305 58,600
2022/06/02 2,279 2,297 2,271 2,288 46,900
2022/06/01 2,263 2,287 2,263 2,286 48,100
2022/05/31 2,283 2,297 2,261 2,261 65,700
2022/05/30 2,310 2,314 2,282 2,282 84,500
2022/05/27 2,299 2,300 2,279 2,300 64,300
2022/05/26 2,270 2,296 2,270 2,276 65,900
2022/05/25 2,262 2,270 2,256 2,260 41,500
2022/05/24 2,278 2,280 2,256 2,262 41,200
2022/05/23 2,245 2,285 2,245 2,277 107,200
2022/05/20 2,227 2,243 2,220 2,235 53,500
2022/05/19 2,200 2,230 2,198 2,230 48,300
2022/05/18 2,229 2,236 2,211 2,216 45,100
2022/05/17 2,242 2,244 2,224 2,226 40,400
2022/05/16 2,235 2,241 2,222 2,233 61,300
2022/05/13 2,212 2,243 2,209 2,235 85,300
2022/05/12 2,215 2,215 2,194 2,197 53,100
2022/05/11 2,188 2,216 2,188 2,213 51,700
2022/05/10 2,182 2,196 2,167 2,191 96,800
2022/05/09 2,199 2,211 2,181 2,182 97,400
2022/05/06 2,220 2,220 2,201 2,204 85,800
2022/05/02 2,239 2,243 2,215 2,219 40,800
2022/04/28 2,215 2,245 2,209 2,244 45,300
2022/04/27 2,201 2,223 2,197 2,223 58,500
2022/04/26 2,203 2,222 2,203 2,213 50,000
2022/04/25 2,200 2,204 2,183 2,203 86,600
2022/04/22 2,248 2,252 2,222 2,223 36,200
2022/04/21 2,254 2,264 2,236 2,248 40,600
2022/04/20 2,232 2,247 2,224 2,243 56,200
2022/04/19 2,250 2,252 2,207 2,218 77,400
2022/04/18 2,270 2,287 2,239 2,251 61,900
2022/04/15 2,265 2,297 2,265 2,270 89,900
2022/04/14 2,242 2,287 2,242 2,272 45,700
2022/04/13 2,256 2,260 2,233 2,248 54,000
2022/04/12 2,292 2,297 2,257 2,266 42,500
2022/04/11 2,290 2,298 2,263 2,280 51,600
2022/04/08 2,285 2,285 2,254 2,276 53,200
2022/04/07 2,271 2,282 2,259 2,279 53,400
2022/04/06 2,284 2,304 2,269 2,290 52,800
2022/04/05 2,282 2,305 2,272 2,287 91,100
2022/04/04 2,274 2,274 2,246 2,261 35,000
2022/04/01 2,243 2,270 2,238 2,268 38,700
2022/03/31 2,268 2,292 2,251 2,254 61,400
2022/03/30 2,274 2,274 2,244 2,271 71,200
2022/03/29 2,242 2,271 2,234 2,271 74,800
2022/03/28 2,242 2,265 2,237 2,248 53,500
2022/03/25 2,234 2,250 2,224 2,249 47,000
2022/03/24 2,217 2,234 2,199 2,233 80,900
2022/03/23 2,260 2,261 2,220 2,229 84,600
2022/03/22 2,284 2,293 2,235 2,245 66,300
2022/03/18 2,284 2,290 2,269 2,284 103,700
2022/03/17 2,290 2,292 2,261 2,286 68,200
2022/03/16 2,245 2,274 2,237 2,267 85,400
2022/03/15 2,212 2,246 2,210 2,237 73,700
2022/03/14 2,245 2,257 2,210 2,221 52,600
2022/03/11 2,253 2,264 2,234 2,235 82,900
2022/03/10 2,227 2,265 2,227 2,256 98,300
2022/03/09 2,220 2,242 2,193 2,202 126,000
2022/03/08 2,260 2,270 2,196 2,208 121,300
2022/03/07 2,289 2,292 2,263 2,283 96,700
2022/03/04 2,304 2,306 2,270 2,291 119,500
2022/03/03 2,285 2,314 2,272 2,304 169,800
2022/03/02 2,249 2,286 2,241 2,266 147,600
2022/03/01 2,240 2,275 2,230 2,262 229,500
2022/02/28 2,166 2,241 2,166 2,241 288,200
2022/02/25 2,167 2,181 2,145 2,178 412,300
2022/02/24 2,200 2,204 2,172 2,197 841,500
2022/02/22 2,206 2,227 2,199 2,219 150,000
2022/02/21 2,231 2,231 2,198 2,222 273,400
2022/02/18 2,250 2,254 2,236 2,240 184,700
2022/02/17 2,270 2,276 2,251 2,254 129,000
2022/02/16 2,325 2,325 2,291 2,291 108,200
2022/02/15 2,320 2,323 2,287 2,297 145,900
2022/02/14 2,316 2,328 2,301 2,301 122,300
2022/02/10 2,316 2,337 2,307 2,337 114,400
2022/02/09 2,316 2,316 2,288 2,302 103,100
2022/02/08 2,287 2,309 2,281 2,297 150,300
2022/02/07 2,285 2,290 2,268 2,271 111,900
2022/02/04 2,261 2,293 2,246 2,285 214,900
2022/02/03 2,255 2,261 2,233 2,241 187,500
2022/02/02 2,245 2,254 2,232 2,245 151,100
2022/02/01 2,209 2,238 2,199 2,225 117,000
2022/01/31 2,160 2,205 2,159 2,193 114,100
2022/01/28 2,160 2,177 2,151 2,151 154,700
2022/01/27 2,210 2,211 2,153 2,155 267,400
2022/01/26 2,232 2,242 2,221 2,224 64,400
2022/01/25 2,234 2,242 2,217 2,227 214,300
2022/01/24 2,208 2,239 2,205 2,239 71,600
2022/01/21 2,190 2,213 2,186 2,213 98,300
2022/01/20 2,205 2,214 2,197 2,199 80,200
2022/01/19 2,217 2,237 2,205 2,205 88,400
2022/01/18 2,234 2,264 2,216 2,228 104,500
2022/01/17 2,190 2,228 2,185 2,225 120,400
2022/01/14 2,200 2,219 2,192 2,199 238,600
2022/01/13 2,208 2,226 2,205 2,216 70,600
2022/01/12 2,213 2,238 2,202 2,219 125,800
2022/01/11 2,167 2,209 2,162 2,207 167,900
2022/01/07 2,267 2,267 2,160 2,167 850,600
2022/01/06 2,250 2,275 2,240 2,261 92,100
2022/01/05 2,232 2,287 2,224 2,277 188,400
2022/01/04 2,227 2,243 2,220 2,227 167,300

このページの先頭へ