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
2020/12/30 2,272 2,277 2,250 2,252 170,400
2020/12/29 2,232 2,284 2,232 2,281 103,800
2020/12/28 2,280 2,280 2,223 2,232 153,800
2020/12/25 2,267 2,297 2,267 2,287 71,500
2020/12/24 2,266 2,289 2,266 2,271 56,500
2020/12/23 2,275 2,284 2,262 2,278 55,900
2020/12/22 2,290 2,290 2,264 2,276 62,900
2020/12/21 2,350 2,358 2,286 2,299 110,000
2020/12/18 2,369 2,381 2,352 2,362 70,600
2020/12/17 2,340 2,372 2,334 2,369 59,600
2020/12/16 2,355 2,366 2,340 2,340 52,900
2020/12/15 2,325 2,347 2,315 2,339 57,400
2020/12/14 2,305 2,334 2,297 2,325 71,600
2020/12/11 2,309 2,309 2,287 2,300 71,900
2020/12/10 2,294 2,307 2,273 2,306 45,400
2020/12/09 2,266 2,294 2,266 2,294 43,100
2020/12/08 2,253 2,269 2,249 2,263 38,500
2020/12/07 2,261 2,269 2,243 2,254 51,700
2020/12/04 2,268 2,268 2,236 2,252 41,100
2020/12/03 2,231 2,265 2,218 2,256 79,900
2020/12/02 2,230 2,241 2,208 2,228 85,300
2020/12/01 2,212 2,222 2,195 2,213 90,400
2020/11/30 2,230 2,238 2,206 2,212 120,900
2020/11/27 2,220 2,254 2,210 2,210 141,700
2020/11/26 2,251 2,262 2,208 2,210 125,800
2020/11/25 2,279 2,287 2,255 2,255 64,600
2020/11/24 2,307 2,323 2,274 2,274 74,600
2020/11/20 2,262 2,281 2,255 2,281 36,600
2020/11/19 2,295 2,297 2,259 2,276 74,300
2020/11/18 2,316 2,319 2,296 2,298 44,400
2020/11/17 2,316 2,318 2,294 2,316 56,700
2020/11/16 2,287 2,312 2,276 2,306 64,400
2020/11/13 2,318 2,318 2,258 2,268 65,100
2020/11/12 2,318 2,324 2,294 2,318 69,200
2020/11/11 2,286 2,318 2,271 2,316 100,400
2020/11/10 2,259 2,305 2,251 2,270 116,100
2020/11/09 2,248 2,248 2,222 2,232 55,800
2020/11/06 2,257 2,257 2,225 2,228 70,200
2020/11/05 2,250 2,258 2,229 2,252 64,700
2020/11/04 2,270 2,270 2,227 2,229 77,400
2020/11/02 2,235 2,260 2,222 2,241 82,200
2020/10/30 2,249 2,274 2,241 2,257 88,600
2020/10/29 2,240 2,258 2,232 2,256 50,300
2020/10/28 2,241 2,259 2,217 2,256 61,300
2020/10/27 2,220 2,244 2,201 2,244 64,000
2020/10/26 2,220 2,245 2,216 2,231 67,100
2020/10/23 2,203 2,227 2,196 2,224 75,700
2020/10/22 2,238 2,238 2,196 2,203 86,700
2020/10/21 2,207 2,243 2,207 2,226 87,600
2020/10/20 2,221 2,247 2,191 2,199 102,800
2020/10/19 2,214 2,230 2,192 2,221 123,000
2020/10/16 2,213 2,221 2,166 2,192 190,500
2020/10/15 2,325 2,334 2,200 2,209 385,600
2020/10/14 2,335 2,373 2,328 2,362 101,000
2020/10/13 2,424 2,424 2,366 2,366 70,900
2020/10/12 2,457 2,460 2,403 2,407 74,200
2020/10/09 2,450 2,454 2,427 2,440 59,000
2020/10/08 2,480 2,480 2,446 2,451 71,100
2020/10/07 2,460 2,475 2,445 2,468 117,300
2020/10/06 2,527 2,536 2,472 2,476 114,900
2020/10/05 2,549 2,580 2,512 2,527 109,700
2020/10/02 2,583 2,593 2,526 2,545 104,800
2020/09/30 2,623 2,626 2,568 2,581 109,400
2020/09/29 2,680 2,686 2,628 2,634 89,100
2020/09/28 2,682 2,709 2,671 2,708 160,100
2020/09/25 2,660 2,683 2,651 2,671 121,900
2020/09/24 2,650 2,660 2,638 2,652 105,400
2020/09/23 2,636 2,668 2,627 2,641 108,200
2020/09/18 2,639 2,669 2,627 2,652 172,000
2020/09/17 2,596 2,639 2,595 2,639 189,100
2020/09/16 2,558 2,596 2,554 2,589 97,200
2020/09/15 2,558 2,558 2,524 2,543 76,700
2020/09/14 2,565 2,572 2,543 2,568 79,600
2020/09/11 2,571 2,576 2,553 2,558 87,100
2020/09/10 2,571 2,598 2,566 2,568 134,000
2020/09/09 2,520 2,566 2,510 2,554 148,100
2020/09/08 2,515 2,546 2,497 2,542 148,100
2020/09/07 2,474 2,518 2,468 2,503 125,200
2020/09/04 2,450 2,492 2,441 2,474 93,600
2020/09/03 2,502 2,509 2,459 2,471 96,000
2020/09/02 2,470 2,497 2,446 2,497 114,800
2020/09/01 2,462 2,480 2,446 2,453 135,800
2020/08/31 2,475 2,488 2,454 2,462 204,600
2020/08/28 2,424 2,491 2,422 2,450 848,400
2020/08/27 2,472 2,475 2,451 2,451 774,200
2020/08/26 2,499 2,500 2,463 2,479 227,200
2020/08/25 2,519 2,535 2,503 2,505 181,000
2020/08/24 2,520 2,524 2,495 2,515 152,200
2020/08/21 2,516 2,524 2,511 2,524 100,600
2020/08/20 2,488 2,512 2,487 2,499 94,300
2020/08/19 2,462 2,517 2,459 2,501 176,600
2020/08/18 2,438 2,454 2,422 2,454 101,200
2020/08/17 2,438 2,445 2,412 2,432 94,200
2020/08/14 2,429 2,457 2,405 2,433 136,800
2020/08/13 2,438 2,450 2,396 2,407 122,900
2020/08/12 2,329 2,430 2,316 2,428 192,900
2020/08/11 2,265 2,322 2,256 2,321 187,700
2020/08/07 2,234 2,264 2,209 2,257 360,500
2020/08/06 2,194 2,206 2,170 2,206 229,500
2020/08/05 2,210 2,210 2,165 2,183 75,300
2020/08/04 2,174 2,200 2,160 2,200 84,000
2020/08/03 2,117 2,164 2,117 2,157 82,400
2020/07/31 2,150 2,175 2,104 2,112 126,700
2020/07/30 2,241 2,245 2,141 2,150 133,700
2020/07/29 2,266 2,266 2,226 2,226 76,300
2020/07/28 2,299 2,309 2,266 2,274 96,100
2020/07/27 2,275 2,323 2,251 2,302 168,100
2020/07/22 2,280 2,280 2,249 2,251 101,300
2020/07/21 2,234 2,289 2,234 2,272 119,200
2020/07/20 2,223 2,237 2,196 2,233 76,700
2020/07/17 2,247 2,250 2,215 2,223 171,700
2020/07/16 2,210 2,253 2,209 2,240 86,900
2020/07/15 2,139 2,210 2,139 2,210 103,900
2020/07/14 2,151 2,151 2,115 2,133 108,000
2020/07/13 2,126 2,175 2,096 2,156 353,200
2020/07/10 2,246 2,253 2,175 2,176 501,300
2020/07/09 2,252 2,273 2,240 2,251 60,900
2020/07/08 2,273 2,298 2,252 2,252 76,300
2020/07/07 2,267 2,310 2,260 2,282 99,800
2020/07/06 2,220 2,276 2,220 2,266 145,500
2020/07/03 2,245 2,262 2,214 2,235 278,700
2020/07/02 2,253 2,292 2,235 2,239 168,700
2020/07/01 2,351 2,355 2,275 2,278 132,400
2020/06/30 2,395 2,406 2,344 2,345 97,200
2020/06/29 2,400 2,420 2,378 2,383 116,300
2020/06/26 2,434 2,443 2,410 2,430 92,700
2020/06/25 2,404 2,452 2,399 2,440 66,300
2020/06/24 2,445 2,445 2,412 2,418 26,800
2020/06/23 2,410 2,457 2,406 2,440 53,200
2020/06/22 2,405 2,407 2,385 2,404 42,500
2020/06/19 2,410 2,427 2,396 2,406 75,800
2020/06/18 2,396 2,404 2,382 2,398 46,800
2020/06/17 2,405 2,417 2,388 2,397 41,500
2020/06/16 2,406 2,422 2,388 2,412 67,900
2020/06/15 2,410 2,424 2,368 2,368 51,300
2020/06/12 2,361 2,410 2,352 2,402 94,100
2020/06/11 2,439 2,462 2,416 2,419 56,000
2020/06/10 2,467 2,480 2,434 2,446 55,900
2020/06/09 2,476 2,509 2,467 2,478 99,100
2020/06/08 2,488 2,490 2,457 2,476 78,400
2020/06/05 2,476 2,488 2,458 2,488 66,500
2020/06/04 2,470 2,487 2,460 2,481 77,900
2020/06/03 2,480 2,484 2,440 2,465 47,900
2020/06/02 2,435 2,486 2,435 2,468 95,200
2020/06/01 2,432 2,445 2,421 2,435 42,500
2020/05/29 2,450 2,463 2,440 2,441 81,900
2020/05/28 2,450 2,461 2,432 2,453 79,200
2020/05/27 2,454 2,454 2,421 2,431 59,700
2020/05/26 2,459 2,478 2,438 2,451 92,500
2020/05/25 2,419 2,456 2,419 2,456 95,200
2020/05/22 2,409 2,416 2,388 2,408 44,100
2020/05/21 2,394 2,409 2,381 2,401 60,500
2020/05/20 2,379 2,391 2,359 2,388 41,100
2020/05/19 2,420 2,426 2,375 2,379 77,800
2020/05/18 2,350 2,400 2,350 2,395 95,000
2020/05/15 2,313 2,341 2,293 2,337 62,900
2020/05/14 2,329 2,338 2,313 2,316 57,300
2020/05/13 2,300 2,344 2,270 2,333 64,500
2020/05/12 2,349 2,350 2,311 2,317 68,600
2020/05/11 2,262 2,322 2,252 2,322 140,900
2020/05/08 2,172 2,231 2,168 2,225 112,500
2020/05/07 2,140 2,157 2,127 2,150 82,200
2020/05/01 2,174 2,175 2,125 2,136 94,300
2020/04/30 2,163 2,194 2,155 2,175 122,800
2020/04/28 2,110 2,134 2,086 2,134 83,500
2020/04/27 2,061 2,103 2,054 2,090 91,400
2020/04/24 2,054 2,069 2,035 2,056 75,000
2020/04/23 2,050 2,077 2,045 2,065 66,400
2020/04/22 2,056 2,083 2,033 2,049 100,300
2020/04/21 2,045 2,082 2,039 2,060 148,000
2020/04/20 2,055 2,104 2,052 2,095 50,900
2020/04/17 2,096 2,130 2,057 2,073 64,000
2020/04/16 2,052 2,083 2,035 2,079 72,300
2020/04/15 2,058 2,088 2,041 2,057 90,200
2020/04/14 2,040 2,057 2,030 2,046 64,800
2020/04/13 2,018 2,031 1,984 2,027 85,700
2020/04/10 2,050 2,069 1,995 2,033 104,400
2020/04/09 2,100 2,110 1,994 2,046 112,800
2020/04/08 1,956 2,120 1,951 2,113 167,300
2020/04/07 1,952 2,004 1,920 1,956 143,600
2020/04/06 1,786 1,889 1,777 1,873 198,700
2020/04/03 1,910 1,963 1,855 1,856 159,100
2020/04/02 1,921 1,984 1,914 1,923 117,100
2020/04/01 2,040 2,055 1,953 1,953 139,600
2020/03/31 2,095 2,140 2,063 2,066 67,800
2020/03/30 2,031 2,119 2,030 2,095 123,100
2020/03/27 2,150 2,164 2,079 2,127 174,600
2020/03/26 2,060 2,101 2,003 2,078 164,400
2020/03/25 2,120 2,157 2,092 2,142 133,300
2020/03/24 2,111 2,120 2,021 2,055 130,000
2020/03/23 2,016 2,081 1,975 2,063 195,700
2020/03/19 1,910 2,121 1,905 2,111 316,700
2020/03/18 1,822 1,990 1,806 1,933 273,600
2020/03/17 1,655 1,809 1,638 1,795 266,600
2020/03/16 1,720 1,768 1,687 1,695 199,100
2020/03/13 1,720 1,777 1,662 1,721 283,100
2020/03/12 1,914 1,930 1,835 1,854 247,700
2020/03/11 1,960 2,026 1,960 1,977 197,600
2020/03/10 1,901 1,977 1,872 1,965 306,200
2020/03/09 2,020 2,027 1,960 1,972 242,500
2020/03/06 2,121 2,121 2,067 2,077 207,000
2020/03/05 2,160 2,179 2,128 2,136 109,200
2020/03/04 2,142 2,155 2,122 2,127 131,300
2020/03/03 2,255 2,262 2,156 2,156 190,100
2020/03/02 2,044 2,228 2,044 2,173 288,400
2020/02/28 2,113 2,148 2,078 2,091 361,500
2020/02/27 2,298 2,302 2,184 2,213 821,600
2020/02/26 2,355 2,358 2,313 2,319 598,200
2020/02/25 2,350 2,396 2,332 2,365 301,700
2020/02/21 2,400 2,405 2,393 2,397 179,000
2020/02/20 2,435 2,440 2,406 2,407 220,200
2020/02/19 2,435 2,455 2,415 2,433 187,500
2020/02/18 2,465 2,468 2,415 2,424 158,600
2020/02/17 2,498 2,498 2,470 2,470 153,200
2020/02/14 2,504 2,516 2,504 2,514 116,000
2020/02/13 2,516 2,519 2,491 2,509 130,100
2020/02/12 2,526 2,541 2,512 2,516 163,400
2020/02/10 2,486 2,519 2,474 2,518 178,900
2020/02/07 2,502 2,510 2,485 2,490 158,800
2020/02/06 2,488 2,498 2,473 2,493 238,700
2020/02/05 2,480 2,484 2,462 2,465 228,100
2020/02/04 2,456 2,465 2,434 2,463 246,800
2020/02/03 2,446 2,467 2,443 2,447 239,800
2020/01/31 2,448 2,489 2,448 2,467 124,600
2020/01/30 2,477 2,499 2,458 2,468 112,700
2020/01/29 2,499 2,499 2,466 2,479 169,000
2020/01/28 2,494 2,498 2,467 2,493 128,800
2020/01/27 2,492 2,500 2,478 2,491 208,900
2020/01/24 2,529 2,530 2,500 2,515 86,000
2020/01/23 2,503 2,527 2,501 2,519 94,500
2020/01/22 2,503 2,519 2,497 2,502 131,100
2020/01/21 2,471 2,496 2,467 2,489 114,500
2020/01/20 2,477 2,482 2,463 2,469 243,100
2020/01/17 2,490 2,490 2,455 2,455 144,600
2020/01/16 2,517 2,531 2,468 2,469 228,200
2020/01/15 2,505 2,519 2,472 2,493 278,300
2020/01/14 2,535 2,547 2,520 2,546 110,200
2020/01/10 2,540 2,544 2,520 2,533 144,700
2020/01/09 2,555 2,560 2,545 2,545 82,100
2020/01/08 2,527 2,553 2,516 2,535 115,800
2020/01/07 2,525 2,547 2,523 2,533 80,700
2020/01/06 2,510 2,524 2,496 2,522 78,500

このページの先頭へ