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
2023/12/29 2,355 2,367 2,347 2,355 159,200
2023/12/28 2,335 2,355 2,327 2,355 202,000
2023/12/27 2,340 2,346 2,331 2,346 148,100
2023/12/26 2,341 2,341 2,322 2,327 70,200
2023/12/25 2,340 2,352 2,338 2,339 77,300
2023/12/22 2,329 2,336 2,327 2,336 61,100
2023/12/21 2,329 2,338 2,322 2,329 59,900
2023/12/20 2,348 2,352 2,331 2,334 66,000
2023/12/19 2,350 2,352 2,327 2,340 48,500
2023/12/18 2,321 2,345 2,311 2,345 82,200
2023/12/15 2,330 2,333 2,304 2,331 85,400
2023/12/14 2,342 2,350 2,326 2,333 79,200
2023/12/13 2,335 2,343 2,327 2,335 70,000
2023/12/12 2,330 2,337 2,321 2,328 64,400
2023/12/11 2,299 2,327 2,299 2,327 70,800
2023/12/08 2,307 2,319 2,294 2,299 71,000
2023/12/07 2,296 2,310 2,296 2,305 41,600
2023/12/06 2,283 2,304 2,280 2,300 55,500
2023/12/05 2,293 2,304 2,278 2,278 86,900
2023/12/04 2,284 2,306 2,279 2,304 79,100
2023/12/01 2,305 2,309 2,287 2,287 89,600
2023/11/30 2,325 2,325 2,310 2,312 76,500
2023/11/29 2,319 2,332 2,316 2,325 62,300
2023/11/28 2,299 2,316 2,292 2,316 59,700
2023/11/27 2,304 2,304 2,283 2,291 56,500
2023/11/24 2,311 2,316 2,291 2,298 70,400
2023/11/22 2,311 2,316 2,306 2,307 45,300
2023/11/21 2,332 2,332 2,309 2,310 56,800
2023/11/20 2,327 2,338 2,319 2,319 37,500
2023/11/17 2,310 2,326 2,309 2,326 55,800
2023/11/16 2,326 2,328 2,305 2,310 43,900
2023/11/15 2,343 2,344 2,315 2,325 52,800
2023/11/14 2,340 2,343 2,323 2,323 56,300
2023/11/13 2,330 2,348 2,325 2,330 46,500
2023/11/10 2,319 2,335 2,301 2,335 46,100
2023/11/09 2,315 2,324 2,292 2,324 47,200
2023/11/08 2,315 2,324 2,308 2,315 52,500
2023/11/07 2,314 2,329 2,310 2,313 45,500
2023/11/06 2,322 2,332 2,310 2,319 68,500
2023/11/02 2,321 2,329 2,282 2,308 61,600
2023/11/01 2,326 2,327 2,306 2,320 85,400
2023/10/31 2,256 2,306 2,251 2,305 77,300
2023/10/30 2,268 2,269 2,245 2,256 67,600
2023/10/27 2,270 2,275 2,256 2,274 76,100
2023/10/26 2,282 2,300 2,267 2,273 68,500
2023/10/25 2,279 2,303 2,279 2,289 53,900
2023/10/24 2,285 2,317 2,280 2,293 65,700
2023/10/23 2,280 2,299 2,279 2,289 60,900
2023/10/20 2,305 2,312 2,280 2,281 52,400
2023/10/19 2,280 2,313 2,271 2,301 65,300
2023/10/18 2,248 2,298 2,245 2,289 96,800
2023/10/17 2,215 2,240 2,215 2,236 82,000
2023/10/16 2,260 2,263 2,196 2,205 288,700
2023/10/13 2,324 2,324 2,288 2,300 88,200
2023/10/12 2,294 2,328 2,284 2,322 89,500
2023/10/11 2,279 2,302 2,270 2,290 86,900
2023/10/10 2,306 2,308 2,273 2,278 103,500
2023/10/06 2,310 2,318 2,304 2,306 95,300
2023/10/05 2,267 2,301 2,267 2,301 86,300
2023/10/04 2,258 2,286 2,248 2,267 121,000
2023/10/03 2,271 2,300 2,266 2,270 97,200
2023/10/02 2,335 2,338 2,278 2,278 131,400
2023/09/29 2,342 2,360 2,316 2,328 94,900
2023/09/28 2,340 2,345 2,316 2,335 106,000
2023/09/27 2,350 2,350 2,331 2,350 88,900
2023/09/26 2,364 2,364 2,351 2,355 51,600
2023/09/25 2,340 2,363 2,332 2,362 75,200
2023/09/22 2,354 2,356 2,334 2,336 74,300
2023/09/21 2,340 2,371 2,339 2,355 92,700
2023/09/20 2,348 2,358 2,336 2,355 88,200
2023/09/19 2,367 2,367 2,331 2,349 77,400
2023/09/15 2,353 2,373 2,348 2,367 84,800
2023/09/14 2,352 2,361 2,339 2,353 63,200
2023/09/13 2,368 2,375 2,346 2,353 62,300
2023/09/12 2,335 2,371 2,334 2,368 110,800
2023/09/11 2,307 2,331 2,301 2,331 101,300
2023/09/08 2,316 2,333 2,301 2,311 115,700
2023/09/07 2,335 2,340 2,319 2,320 138,000
2023/09/06 2,370 2,370 2,338 2,344 114,800
2023/09/05 2,365 2,376 2,357 2,372 93,300
2023/09/04 2,350 2,383 2,348 2,364 106,400
2023/09/01 2,361 2,367 2,335 2,363 166,300
2023/08/31 2,342 2,389 2,342 2,360 305,500
2023/08/30 2,357 2,368 2,336 2,339 713,300
2023/08/29 2,379 2,388 2,369 2,382 953,600
2023/08/28 2,398 2,408 2,366 2,370 390,200
2023/08/25 2,410 2,421 2,396 2,402 223,500
2023/08/24 2,427 2,436 2,421 2,424 112,200
2023/08/23 2,401 2,440 2,401 2,440 100,300
2023/08/22 2,415 2,422 2,401 2,418 79,300
2023/08/21 2,380 2,419 2,380 2,406 120,200
2023/08/18 2,370 2,377 2,343 2,371 156,100
2023/08/17 2,439 2,440 2,377 2,383 247,700
2023/08/16 2,457 2,458 2,439 2,450 117,700
2023/08/15 2,475 2,483 2,460 2,460 113,500
2023/08/14 2,464 2,492 2,464 2,475 148,500
2023/08/10 2,462 2,462 2,442 2,456 196,400
2023/08/09 2,460 2,464 2,439 2,448 220,400
2023/08/08 2,485 2,485 2,462 2,464 170,600
2023/08/07 2,455 2,470 2,446 2,470 52,700
2023/08/04 2,432 2,458 2,432 2,458 57,200
2023/08/03 2,445 2,445 2,426 2,434 86,800
2023/08/02 2,461 2,467 2,441 2,452 82,500
2023/08/01 2,460 2,472 2,452 2,464 74,700
2023/07/31 2,472 2,478 2,453 2,458 97,900
2023/07/28 2,436 2,471 2,434 2,471 114,500
2023/07/27 2,427 2,450 2,422 2,447 88,100
2023/07/26 2,444 2,447 2,424 2,435 97,100
2023/07/25 2,450 2,466 2,443 2,451 97,700
2023/07/24 2,482 2,498 2,450 2,450 138,800
2023/07/21 2,483 2,487 2,462 2,482 83,600
2023/07/20 2,512 2,519 2,483 2,483 109,100
2023/07/19 2,495 2,516 2,488 2,512 89,700
2023/07/18 2,525 2,534 2,481 2,496 132,600
2023/07/14 2,530 2,535 2,492 2,508 113,700
2023/07/13 2,518 2,529 2,506 2,516 57,700
2023/07/12 2,503 2,532 2,503 2,514 64,500
2023/07/11 2,502 2,514 2,494 2,502 56,500
2023/07/10 2,472 2,503 2,465 2,488 84,100
2023/07/07 2,469 2,484 2,457 2,472 65,600
2023/07/06 2,489 2,490 2,458 2,476 83,000
2023/07/05 2,530 2,530 2,487 2,499 133,600
2023/07/04 2,507 2,534 2,498 2,534 101,300
2023/07/03 2,501 2,528 2,501 2,510 236,200
2023/06/30 2,503 2,514 2,494 2,505 137,700
2023/06/29 2,534 2,537 2,495 2,507 152,400
2023/06/28 2,500 2,545 2,500 2,542 154,700
2023/06/27 2,475 2,499 2,468 2,498 68,700
2023/06/26 2,470 2,480 2,455 2,473 85,300
2023/06/23 2,481 2,492 2,462 2,473 57,700
2023/06/22 2,480 2,484 2,462 2,471 95,900
2023/06/21 2,463 2,493 2,462 2,475 72,300
2023/06/20 2,469 2,470 2,455 2,470 40,200
2023/06/19 2,463 2,476 2,455 2,471 75,100
2023/06/16 2,437 2,473 2,431 2,462 145,400
2023/06/15 2,430 2,459 2,430 2,443 47,100
2023/06/14 2,456 2,460 2,432 2,439 43,500
2023/06/13 2,438 2,454 2,429 2,443 56,400
2023/06/12 2,438 2,448 2,435 2,437 33,600
2023/06/09 2,422 2,439 2,414 2,432 87,700
2023/06/08 2,401 2,416 2,393 2,403 38,000
2023/06/07 2,417 2,425 2,401 2,411 73,500
2023/06/06 2,432 2,444 2,415 2,417 42,400
2023/06/05 2,448 2,453 2,434 2,434 64,900
2023/06/02 2,395 2,437 2,395 2,432 76,800
2023/06/01 2,397 2,405 2,387 2,394 44,300
2023/05/31 2,388 2,408 2,380 2,396 86,400
2023/05/30 2,399 2,405 2,376 2,405 52,700
2023/05/29 2,426 2,426 2,400 2,402 41,500
2023/05/26 2,388 2,422 2,384 2,412 62,900
2023/05/25 2,371 2,397 2,355 2,391 60,000
2023/05/24 2,372 2,377 2,361 2,366 50,000
2023/05/23 2,410 2,410 2,364 2,372 87,500
2023/05/22 2,395 2,419 2,394 2,417 30,700
2023/05/19 2,426 2,426 2,393 2,396 58,000
2023/05/18 2,450 2,451 2,417 2,421 64,800
2023/05/17 2,454 2,464 2,439 2,442 49,100
2023/05/16 2,460 2,474 2,450 2,457 55,200
2023/05/15 2,430 2,467 2,430 2,450 95,200
2023/05/12 2,405 2,418 2,400 2,416 43,400
2023/05/11 2,385 2,404 2,385 2,393 27,200
2023/05/10 2,410 2,427 2,390 2,392 47,200
2023/05/09 2,394 2,408 2,385 2,407 41,500
2023/05/08 2,384 2,405 2,384 2,394 44,700
2023/05/02 2,410 2,410 2,373 2,386 50,700
2023/05/01 2,415 2,419 2,402 2,410 51,900
2023/04/28 2,400 2,418 2,396 2,411 56,200
2023/04/27 2,381 2,393 2,367 2,380 55,100
2023/04/26 2,424 2,424 2,379 2,388 62,700
2023/04/25 2,426 2,437 2,420 2,424 64,900
2023/04/24 2,388 2,427 2,387 2,422 131,300
2023/04/21 2,390 2,393 2,377 2,384 55,300
2023/04/20 2,376 2,394 2,376 2,387 69,800
2023/04/19 2,388 2,388 2,352 2,375 67,700
2023/04/18 2,385 2,397 2,378 2,389 110,000
2023/04/17 2,320 2,393 2,320 2,370 300,600
2023/04/14 2,320 2,322 2,290 2,292 82,800
2023/04/13 2,288 2,321 2,288 2,317 108,900
2023/04/12 2,294 2,304 2,288 2,298 95,200
2023/04/11 2,284 2,294 2,277 2,286 85,200
2023/04/10 2,277 2,285 2,268 2,280 57,800
2023/04/07 2,242 2,264 2,242 2,255 48,300
2023/04/06 2,241 2,256 2,235 2,242 55,800
2023/04/05 2,277 2,278 2,248 2,250 47,200
2023/04/04 2,289 2,290 2,267 2,278 61,700
2023/04/03 2,274 2,289 2,271 2,284 77,100
2023/03/31 2,273 2,273 2,260 2,262 50,400
2023/03/30 2,280 2,280 2,242 2,260 58,400
2023/03/29 2,265 2,284 2,263 2,284 136,400
2023/03/28 2,260 2,264 2,245 2,251 37,400
2023/03/27 2,273 2,273 2,254 2,257 49,600
2023/03/24 2,247 2,270 2,234 2,270 79,200
2023/03/23 2,228 2,243 2,227 2,241 31,500
2023/03/22 2,233 2,243 2,219 2,240 101,000
2023/03/20 2,261 2,261 2,198 2,198 63,600
2023/03/17 2,262 2,276 2,252 2,264 56,800
2023/03/16 2,241 2,253 2,232 2,250 69,600
2023/03/15 2,240 2,269 2,238 2,259 104,900
2023/03/14 2,224 2,237 2,198 2,237 114,200
2023/03/13 2,224 2,246 2,213 2,246 78,700
2023/03/10 2,245 2,256 2,236 2,242 75,400
2023/03/09 2,250 2,266 2,246 2,256 102,500
2023/03/08 2,247 2,256 2,241 2,248 102,000
2023/03/07 2,224 2,250 2,223 2,249 140,500
2023/03/06 2,220 2,229 2,214 2,219 72,700
2023/03/03 2,214 2,224 2,208 2,220 108,300
2023/03/02 2,195 2,219 2,191 2,208 89,100
2023/03/01 2,196 2,202 2,179 2,192 106,400
2023/02/28 2,199 2,218 2,187 2,205 120,800
2023/02/27 2,191 2,198 2,175 2,197 379,900
2023/02/24 2,220 2,222 2,211 2,220 844,600
2023/02/22 2,223 2,232 2,217 2,222 191,100
2023/02/21 2,247 2,252 2,235 2,235 126,700
2023/02/20 2,249 2,254 2,241 2,251 115,700
2023/02/17 2,250 2,256 2,246 2,253 44,400
2023/02/16 2,256 2,260 2,246 2,253 73,700
2023/02/15 2,267 2,269 2,253 2,253 62,200
2023/02/14 2,265 2,271 2,260 2,267 55,600
2023/02/13 2,256 2,264 2,253 2,263 35,600
2023/02/10 2,255 2,266 2,255 2,260 42,200
2023/02/09 2,260 2,267 2,255 2,264 30,700
2023/02/08 2,253 2,267 2,252 2,266 26,300
2023/02/07 2,276 2,287 2,253 2,253 53,300
2023/02/06 2,253 2,273 2,253 2,273 63,300
2023/02/03 2,242 2,256 2,240 2,253 37,500
2023/02/02 2,247 2,256 2,245 2,248 38,600
2023/02/01 2,261 2,268 2,243 2,245 83,000
2023/01/31 2,260 2,272 2,254 2,265 64,300
2023/01/30 2,258 2,267 2,253 2,258 94,100
2023/01/27 2,253 2,265 2,250 2,258 47,200
2023/01/26 2,253 2,262 2,245 2,253 45,600
2023/01/25 2,239 2,260 2,235 2,257 60,300
2023/01/24 2,261 2,261 2,245 2,245 71,100
2023/01/23 2,272 2,272 2,253 2,261 57,100
2023/01/20 2,267 2,282 2,261 2,266 70,900
2023/01/19 2,261 2,277 2,256 2,267 54,200
2023/01/18 2,247 2,289 2,245 2,267 103,800
2023/01/17 2,237 2,247 2,228 2,244 49,000
2023/01/16 2,238 2,295 2,207 2,237 177,100
2023/01/13 2,230 2,237 2,201 2,202 168,900
2023/01/12 2,246 2,248 2,231 2,238 51,700
2023/01/11 2,235 2,259 2,235 2,247 97,300
2023/01/10 2,195 2,232 2,193 2,229 108,200
2023/01/06 2,194 2,200 2,175 2,183 375,600
2023/01/05 2,170 2,191 2,170 2,191 62,600
2023/01/04 2,188 2,196 2,165 2,170 126,800

このページの先頭へ