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
2018/12/28 2,310 2,310 2,280 2,297 61,100
2018/12/27 2,250 2,310 2,236 2,310 91,400
2018/12/26 2,130 2,226 2,126 2,185 104,000
2018/12/25 2,151 2,153 2,099 2,125 171,800
2018/12/21 2,252 2,252 2,203 2,226 117,100
2018/12/20 2,311 2,316 2,255 2,267 87,400
2018/12/19 2,323 2,339 2,316 2,327 45,400
2018/12/18 2,365 2,369 2,332 2,338 64,000
2018/12/17 2,385 2,389 2,365 2,378 40,300
2018/12/14 2,434 2,437 2,388 2,390 69,300
2018/12/13 2,400 2,436 2,395 2,432 53,200
2018/12/12 2,373 2,418 2,373 2,393 54,300
2018/12/11 2,396 2,401 2,370 2,371 42,900
2018/12/10 2,405 2,412 2,386 2,392 49,600
2018/12/07 2,412 2,441 2,394 2,435 61,200
2018/12/06 2,428 2,433 2,402 2,404 60,100
2018/12/05 2,405 2,454 2,399 2,452 53,900
2018/12/04 2,462 2,470 2,427 2,429 50,600
2018/12/03 2,475 2,482 2,456 2,470 56,600
2018/11/30 2,458 2,477 2,454 2,477 79,700
2018/11/29 2,467 2,475 2,444 2,452 51,800
2018/11/28 2,430 2,461 2,430 2,454 63,200
2018/11/27 2,417 2,439 2,415 2,432 52,500
2018/11/26 2,400 2,412 2,373 2,405 50,400
2018/11/22 2,395 2,409 2,373 2,408 42,200
2018/11/21 2,366 2,390 2,364 2,389 27,300
2018/11/20 2,350 2,393 2,344 2,393 40,400
2018/11/19 2,343 2,372 2,338 2,361 41,600
2018/11/16 2,363 2,369 2,352 2,358 42,600
2018/11/15 2,363 2,378 2,341 2,375 42,100
2018/11/14 2,386 2,397 2,364 2,364 29,100
2018/11/13 2,372 2,387 2,347 2,381 46,100
2018/11/12 2,376 2,398 2,372 2,393 40,200
2018/11/09 2,360 2,390 2,354 2,383 63,800
2018/11/08 2,339 2,357 2,330 2,349 47,400
2018/11/07 2,317 2,343 2,314 2,327 59,100
2018/11/06 2,294 2,311 2,284 2,305 60,900
2018/11/05 2,264 2,289 2,260 2,278 64,200
2018/11/02 2,258 2,266 2,248 2,264 73,600
2018/11/01 2,264 2,271 2,246 2,255 55,400
2018/10/31 2,235 2,269 2,231 2,264 69,400
2018/10/30 2,204 2,230 2,204 2,212 102,000
2018/10/29 2,240 2,266 2,218 2,219 98,800
2018/10/26 2,283 2,283 2,240 2,248 103,700
2018/10/25 2,280 2,285 2,262 2,266 88,200
2018/10/24 2,298 2,321 2,289 2,314 59,200
2018/10/23 2,350 2,350 2,290 2,293 102,600
2018/10/22 2,340 2,366 2,321 2,357 60,200
2018/10/19 2,366 2,385 2,344 2,357 85,400
2018/10/18 2,401 2,422 2,381 2,387 80,900
2018/10/17 2,409 2,437 2,366 2,392 102,300
2018/10/16 2,330 2,406 2,319 2,384 226,500
2018/10/15 2,249 2,330 2,232 2,311 355,800
2018/10/12 2,355 2,370 2,317 2,321 213,800
2018/10/11 2,390 2,405 2,369 2,375 123,300
2018/10/10 2,412 2,442 2,410 2,426 45,200
2018/10/09 2,448 2,457 2,407 2,411 99,700
2018/10/05 2,449 2,468 2,448 2,457 57,900
2018/10/04 2,460 2,460 2,430 2,454 61,600
2018/10/03 2,443 2,472 2,440 2,449 83,700
2018/10/02 2,415 2,450 2,409 2,445 80,800
2018/10/01 2,400 2,407 2,384 2,404 83,300
2018/09/28 2,435 2,442 2,401 2,406 100,700
2018/09/27 2,477 2,486 2,438 2,441 51,500
2018/09/26 2,452 2,485 2,452 2,484 93,300
2018/09/25 2,437 2,465 2,427 2,464 141,800
2018/09/21 2,446 2,452 2,437 2,438 69,700
2018/09/20 2,439 2,448 2,412 2,439 75,200
2018/09/19 2,438 2,449 2,419 2,433 77,300
2018/09/18 2,390 2,442 2,382 2,438 136,200
2018/09/14 2,389 2,411 2,381 2,384 94,900
2018/09/13 2,378 2,396 2,372 2,385 63,300
2018/09/12 2,378 2,388 2,353 2,371 64,600
2018/09/11 2,369 2,376 2,365 2,371 48,600
2018/09/10 2,366 2,376 2,362 2,367 54,200
2018/09/07 2,360 2,366 2,354 2,363 55,000
2018/09/06 2,360 2,361 2,341 2,357 52,000
2018/09/05 2,345 2,376 2,337 2,366 82,300
2018/09/04 2,348 2,371 2,333 2,345 114,700
2018/09/03 2,360 2,369 2,331 2,335 75,700
2018/08/31 2,358 2,370 2,342 2,361 132,500
2018/08/30 2,387 2,402 2,359 2,361 124,800
2018/08/29 2,412 2,428 2,379 2,385 520,600
2018/08/28 2,470 2,474 2,452 2,455 594,200
2018/08/27 2,459 2,488 2,458 2,474 213,400
2018/08/24 2,435 2,450 2,434 2,449 98,600
2018/08/23 2,418 2,438 2,415 2,434 83,400
2018/08/22 2,402 2,422 2,397 2,418 87,400
2018/08/21 2,406 2,407 2,390 2,397 104,300
2018/08/20 2,415 2,421 2,403 2,406 65,600
2018/08/17 2,412 2,421 2,398 2,415 100,300
2018/08/16 2,415 2,416 2,400 2,407 126,700
2018/08/15 2,426 2,430 2,412 2,419 74,100
2018/08/14 2,409 2,431 2,400 2,426 95,300
2018/08/13 2,408 2,417 2,400 2,413 116,900
2018/08/10 2,400 2,419 2,396 2,409 78,800
2018/08/09 2,416 2,416 2,399 2,403 113,300
2018/08/08 2,415 2,439 2,411 2,415 210,800
2018/08/07 2,406 2,415 2,384 2,415 108,800
2018/08/06 2,465 2,465 2,400 2,405 152,900
2018/08/03 2,406 2,484 2,401 2,470 354,900
2018/08/02 2,392 2,412 2,388 2,402 125,300
2018/08/01 2,400 2,400 2,385 2,392 113,200
2018/07/31 2,400 2,401 2,371 2,395 144,600
2018/07/30 2,401 2,412 2,390 2,405 94,300
2018/07/27 2,384 2,388 2,374 2,387 127,400
2018/07/26 2,373 2,382 2,364 2,381 114,100
2018/07/25 2,390 2,390 2,352 2,361 159,800
2018/07/24 2,385 2,392 2,369 2,387 123,100
2018/07/23 2,376 2,377 2,358 2,370 107,800
2018/07/20 2,374 2,387 2,357 2,384 144,400
2018/07/19 2,392 2,392 2,354 2,364 169,400
2018/07/18 2,347 2,386 2,340 2,386 270,300
2018/07/17 2,273 2,333 2,265 2,323 259,600
2018/07/13 2,306 2,308 2,230 2,266 716,700
2018/07/12 2,391 2,419 2,370 2,375 187,000
2018/07/11 2,451 2,456 2,390 2,391 292,500
2018/07/10 2,509 2,510 2,459 2,459 167,400
2018/07/09 2,515 2,527 2,500 2,500 114,100
2018/07/06 2,518 2,526 2,501 2,511 64,000
2018/07/05 2,545 2,547 2,511 2,512 102,300
2018/07/04 2,515 2,555 2,511 2,548 86,200
2018/07/03 2,537 2,549 2,504 2,518 94,100
2018/07/02 2,594 2,594 2,523 2,523 137,500
2018/06/29 2,600 2,602 2,574 2,594 40,800
2018/06/28 2,602 2,602 2,571 2,597 68,600
2018/06/27 2,572 2,618 2,569 2,610 64,500
2018/06/26 2,587 2,587 2,561 2,577 57,200
2018/06/25 2,637 2,640 2,586 2,590 68,800
2018/06/22 2,620 2,638 2,609 2,634 34,600
2018/06/21 2,601 2,630 2,591 2,627 54,700
2018/06/20 2,585 2,615 2,578 2,607 44,300
2018/06/19 2,612 2,612 2,581 2,583 73,300
2018/06/18 2,649 2,659 2,603 2,612 72,600
2018/06/15 2,695 2,701 2,618 2,635 148,100
2018/06/14 2,713 2,725 2,694 2,695 48,800
2018/06/13 2,692 2,754 2,692 2,729 118,500
2018/06/12 2,660 2,694 2,658 2,691 69,400
2018/06/11 2,662 2,671 2,653 2,659 42,200
2018/06/08 2,638 2,671 2,636 2,665 78,000
2018/06/07 2,635 2,646 2,624 2,645 53,600
2018/06/06 2,643 2,643 2,612 2,620 87,100
2018/06/05 2,653 2,666 2,642 2,648 54,100
2018/06/04 2,645 2,661 2,638 2,653 53,500
2018/06/01 2,621 2,640 2,608 2,636 66,100
2018/05/31 2,615 2,634 2,606 2,625 46,100
2018/05/30 2,606 2,619 2,596 2,617 44,400
2018/05/29 2,624 2,626 2,608 2,620 34,700
2018/05/28 2,630 2,638 2,610 2,623 33,400
2018/05/25 2,615 2,633 2,606 2,628 33,000
2018/05/24 2,630 2,641 2,613 2,619 41,100
2018/05/23 2,610 2,629 2,598 2,625 49,800
2018/05/22 2,610 2,616 2,585 2,605 57,800
2018/05/21 2,625 2,636 2,614 2,619 42,000
2018/05/18 2,636 2,636 2,614 2,623 67,600
2018/05/17 2,650 2,654 2,636 2,638 48,900
2018/05/16 2,648 2,662 2,641 2,654 63,600
2018/05/15 2,642 2,661 2,641 2,653 62,500
2018/05/14 2,625 2,647 2,623 2,642 64,700
2018/05/11 2,652 2,656 2,632 2,638 83,000
2018/05/10 2,671 2,679 2,646 2,658 62,600
2018/05/09 2,685 2,698 2,674 2,682 91,700
2018/05/08 2,675 2,697 2,665 2,676 91,500
2018/05/07 2,649 2,675 2,645 2,673 75,900
2018/05/02 2,647 2,667 2,637 2,649 47,100
2018/05/01 2,660 2,669 2,641 2,657 69,900
2018/04/27 2,640 2,668 2,637 2,660 104,500
2018/04/26 2,649 2,649 2,623 2,641 53,900
2018/04/25 2,636 2,649 2,635 2,645 55,000
2018/04/24 2,634 2,647 2,627 2,641 61,000
2018/04/23 2,634 2,642 2,608 2,634 63,300
2018/04/20 2,620 2,650 2,618 2,633 136,900
2018/04/19 2,594 2,617 2,583 2,613 126,200
2018/04/18 2,600 2,615 2,580 2,588 109,300
2018/04/17 2,590 2,618 2,559 2,597 197,000
2018/04/16 2,442 2,606 2,441 2,591 499,100
2018/04/13 2,482 2,484 2,445 2,456 95,300
2018/04/12 2,478 2,510 2,476 2,490 65,600
2018/04/11 2,545 2,545 2,459 2,473 106,100
2018/04/10 2,550 2,571 2,542 2,551 81,800
2018/04/09 2,550 2,565 2,545 2,553 87,100
2018/04/06 2,532 2,575 2,526 2,562 172,000
2018/04/05 2,498 2,544 2,490 2,523 207,000
2018/04/04 2,466 2,497 2,466 2,492 121,300
2018/04/03 2,424 2,470 2,421 2,462 76,800
2018/04/02 2,470 2,472 2,439 2,439 50,900
2018/03/30 2,476 2,491 2,466 2,473 117,800
2018/03/29 2,445 2,475 2,445 2,474 165,300
2018/03/28 2,393 2,444 2,390 2,442 106,800
2018/03/27 2,377 2,414 2,374 2,414 104,700
2018/03/26 2,362 2,376 2,347 2,376 76,500
2018/03/23 2,376 2,387 2,362 2,366 96,900
2018/03/22 2,395 2,417 2,390 2,403 62,200
2018/03/20 2,396 2,398 2,381 2,395 44,000
2018/03/19 2,412 2,428 2,401 2,404 66,600
2018/03/16 2,412 2,423 2,407 2,419 64,300
2018/03/15 2,405 2,419 2,396 2,412 95,100
2018/03/14 2,387 2,398 2,378 2,396 53,500
2018/03/13 2,366 2,396 2,361 2,393 84,900
2018/03/12 2,392 2,392 2,359 2,363 61,300
2018/03/09 2,400 2,401 2,362 2,366 85,300
2018/03/08 2,398 2,398 2,376 2,380 67,000
2018/03/07 2,389 2,415 2,384 2,388 113,700
2018/03/06 2,358 2,399 2,348 2,390 107,700
2018/03/05 2,335 2,354 2,328 2,343 83,500
2018/03/02 2,340 2,347 2,323 2,342 110,200
2018/03/01 2,384 2,386 2,361 2,363 98,400
2018/02/28 2,364 2,416 2,364 2,387 188,800
2018/02/27 2,401 2,404 2,365 2,370 211,800
2018/02/26 2,377 2,417 2,374 2,412 492,900
2018/02/23 2,437 2,437 2,380 2,390 842,200
2018/02/22 2,455 2,455 2,427 2,437 193,600
2018/02/21 2,454 2,470 2,436 2,451 171,900
2018/02/20 2,437 2,454 2,433 2,454 146,200
2018/02/19 2,405 2,433 2,401 2,433 145,400
2018/02/16 2,381 2,408 2,368 2,381 189,700
2018/02/15 2,386 2,386 2,353 2,356 123,000
2018/02/14 2,393 2,396 2,348 2,364 323,200
2018/02/13 2,425 2,425 2,390 2,391 148,200
2018/02/09 2,338 2,397 2,333 2,397 201,300
2018/02/08 2,372 2,394 2,366 2,387 181,800
2018/02/07 2,422 2,425 2,367 2,368 258,500
2018/02/06 2,380 2,384 2,300 2,327 513,800
2018/02/05 2,452 2,457 2,423 2,439 215,500
2018/02/02 2,457 2,478 2,447 2,474 93,800
2018/02/01 2,450 2,464 2,445 2,459 102,000
2018/01/31 2,455 2,468 2,441 2,441 142,800
2018/01/30 2,492 2,499 2,452 2,459 153,100
2018/01/29 2,500 2,504 2,490 2,492 125,800
2018/01/26 2,480 2,498 2,476 2,486 130,600
2018/01/25 2,470 2,470 2,455 2,463 116,800
2018/01/24 2,450 2,474 2,440 2,465 186,100
2018/01/23 2,439 2,448 2,432 2,447 151,000
2018/01/22 2,448 2,449 2,421 2,429 159,600
2018/01/19 2,425 2,439 2,421 2,428 167,800
2018/01/18 2,419 2,436 2,405 2,415 198,900
2018/01/17 2,416 2,416 2,398 2,405 213,100
2018/01/16 2,396 2,418 2,390 2,415 202,000
2018/01/15 2,416 2,418 2,390 2,394 341,500
2018/01/12 2,412 2,429 2,371 2,404 953,100
2018/01/11 2,571 2,578 2,554 2,562 138,900
2018/01/10 2,590 2,597 2,567 2,579 118,200
2018/01/09 2,582 2,584 2,567 2,584 82,900
2018/01/05 2,581 2,583 2,568 2,576 55,300
2018/01/04 2,560 2,576 2,552 2,575 97,800

このページの先頭へ