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
2026/06/23 2,082 2,100 2,070 2,094 77,100
2026/06/22 2,087 2,096 2,076 2,086 71,100
2026/06/19 2,090 2,096 2,078 2,081 73,300
2026/06/18 2,090 2,098 2,078 2,094 68,300
2026/06/17 2,110 2,128 2,095 2,095 64,500
2026/06/16 2,105 2,107 2,091 2,103 77,400
2026/06/15 2,120 2,132 2,110 2,110 50,500
2026/06/12 2,111 2,132 2,104 2,115 104,900
2026/06/11 2,092 2,120 2,088 2,118 75,000
2026/06/10 2,077 2,102 2,069 2,090 95,300
2026/06/09 2,078 2,097 2,070 2,073 111,400
2026/06/08 2,049 2,076 2,047 2,075 119,000
2026/06/05 2,035 2,053 2,028 2,030 123,500
2026/06/04 2,074 2,076 2,029 2,032 141,700
2026/06/03 2,050 2,079 2,033 2,074 149,100
2026/06/02 2,076 2,077 2,051 2,051 165,800
2026/06/01 2,100 2,101 2,069 2,085 149,900
2026/05/29 2,100 2,124 2,098 2,098 114,800
2026/05/28 2,096 2,111 2,093 2,101 147,200
2026/05/27 2,120 2,130 2,086 2,089 224,000
2026/05/26 2,118 2,123 2,105 2,109 117,400
2026/05/25 2,135 2,142 2,112 2,114 152,000
2026/05/22 2,131 2,150 2,125 2,135 125,800
2026/05/21 2,147 2,149 2,128 2,130 122,300
2026/05/20 2,142 2,159 2,134 2,136 139,000
2026/05/19 2,125 2,150 2,125 2,138 139,400
2026/05/18 2,166 2,167 2,103 2,108 257,300
2026/05/15 2,177 2,183 2,151 2,152 142,200
2026/05/14 2,190 2,203 2,171 2,176 106,700
2026/05/13 2,180 2,206 2,178 2,186 90,000
2026/05/12 2,185 2,189 2,168 2,177 120,800
2026/05/11 2,188 2,196 2,183 2,192 65,300
2026/05/08 2,213 2,220 2,186 2,195 89,700
2026/05/07 2,219 2,222 2,198 2,212 81,700
2026/05/01 2,215 2,226 2,193 2,219 72,800
2026/04/30 2,202 2,228 2,202 2,217 70,600
2026/04/28 2,221 2,225 2,193 2,219 114,800
2026/04/27 2,202 2,227 2,201 2,221 81,500
2026/04/24 2,197 2,204 2,180 2,202 133,800
2026/04/23 2,201 2,207 2,191 2,198 116,600
2026/04/22 2,245 2,245 2,210 2,210 74,300
2026/04/21 2,261 2,261 2,230 2,240 60,600
2026/04/20 2,247 2,251 2,235 2,246 69,300
2026/04/17 2,225 2,245 2,225 2,236 74,300
2026/04/16 2,229 2,240 2,219 2,224 88,300
2026/04/15 2,222 2,240 2,211 2,231 146,800
2026/04/14 2,225 2,245 2,184 2,191 247,900
2026/04/13 2,317 2,323 2,221 2,238 174,100
2026/04/10 2,330 2,338 2,276 2,276 124,600
2026/04/09 2,334 2,366 2,324 2,324 145,300
2026/04/08 2,331 2,340 2,320 2,321 91,900
2026/04/07 2,339 2,349 2,315 2,330 143,500
2026/04/06 2,308 2,344 2,308 2,339 137,500
2026/04/03 2,295 2,314 2,295 2,308 68,100
2026/03/27 2,272 2,290 2,267 2,282 164,800
2026/03/26 2,265 2,272 2,249 2,265 69,700
2026/03/25 2,265 2,274 2,258 2,270 140,600
2026/03/24 2,238 2,260 2,229 2,260 122,100
2026/03/23 2,213 2,227 2,203 2,216 74,000
2026/03/19 2,238 2,239 2,222 2,238 70,500
2026/03/18 2,225 2,240 2,217 2,240 80,100
2026/03/17 2,198 2,232 2,198 2,223 82,800
2026/03/16 2,210 2,235 2,195 2,195 128,500
2026/03/13 2,200 2,221 2,200 2,200 88,500
2026/03/12 2,215 2,215 2,187 2,202 109,300
2026/03/11 2,236 2,243 2,223 2,223 50,400
2026/03/10 2,248 2,248 2,225 2,233 94,000
2026/03/09 2,200 2,235 2,181 2,227 181,400
2026/03/06 2,204 2,221 2,180 2,218 135,600
2026/03/05 2,210 2,231 2,205 2,208 121,500
2026/03/04 2,199 2,211 2,177 2,204 216,100
2026/03/03 2,226 2,234 2,195 2,203 219,600
2026/03/02 2,225 2,252 2,216 2,232 169,800
2026/02/27 2,253 2,254 2,236 2,248 152,900
2026/02/26 2,255 2,273 2,251 2,268 380,600
2026/02/25 2,289 2,292 2,284 2,284 446,300
2026/02/24 2,280 2,295 2,277 2,287 206,700
2026/02/20 2,292 2,293 2,272 2,272 157,600
2026/02/19 2,296 2,299 2,287 2,299 92,700
2026/02/18 2,310 2,312 2,295 2,296 85,700
2026/02/17 2,308 2,312 2,297 2,297 56,100
2026/02/16 2,300 2,316 2,293 2,316 92,800
2026/02/13 2,286 2,305 2,280 2,305 88,400
2026/02/12 2,300 2,304 2,286 2,287 104,500
2026/02/10 2,280 2,300 2,274 2,300 121,000
2026/02/09 2,277 2,280 2,263 2,280 91,500
2026/02/06 2,266 2,266 2,255 2,263 74,200
2026/02/05 2,270 2,272 2,263 2,265 86,300
2026/02/04 2,263 2,264 2,251 2,262 65,200
2026/02/03 2,270 2,271 2,254 2,254 88,500
2026/02/02 2,270 2,276 2,258 2,261 91,100
2026/01/30 2,253 2,255 2,238 2,254 67,300
2026/01/29 2,222 2,240 2,211 2,240 134,700
2026/01/28 2,235 2,240 2,225 2,231 90,400
2026/01/27 2,255 2,255 2,237 2,241 94,300
2026/01/26 2,265 2,265 2,248 2,260 118,300
2026/01/23 2,260 2,260 2,247 2,253 59,700
2026/01/22 2,264 2,264 2,244 2,248 63,700
2026/01/21 2,271 2,274 2,240 2,244 118,600
2026/01/20 2,245 2,269 2,239 2,267 113,400
2026/01/19 2,251 2,262 2,231 2,231 160,700
2026/01/16 2,263 2,265 2,246 2,249 119,200
2026/01/15 2,264 2,270 2,251 2,251 184,000
2026/01/14 2,244 2,262 2,240 2,261 253,300
2026/01/13 2,301 2,306 2,245 2,245 429,100
2026/01/09 2,325 2,328 2,308 2,311 120,300
2026/01/08 2,295 2,309 2,288 2,298 135,500
2026/01/07 2,306 2,317 2,290 2,290 128,500
2026/01/06 2,291 2,305 2,289 2,298 138,800
2026/01/05 2,289 2,297 2,272 2,280 186,700
2025/12/30 2,301 2,306 2,289 2,289 156,100
2025/12/29 2,305 2,317 2,291 2,296 186,300
2025/12/26 2,300 2,310 2,298 2,310 65,400
2025/12/25 2,295 2,299 2,288 2,294 54,000
2025/12/24 2,298 2,307 2,285 2,291 62,700
2025/12/23 2,293 2,307 2,293 2,304 51,400
2025/12/22 2,300 2,303 2,281 2,293 56,700
2025/12/19 2,305 2,314 2,295 2,300 56,000
2025/12/18 2,285 2,309 2,273 2,300 77,900
2025/12/17 2,286 2,286 2,258 2,267 49,900
2025/12/16 2,308 2,311 2,286 2,286 51,500
2025/12/15 2,300 2,315 2,299 2,308 57,500
2025/12/12 2,273 2,295 2,273 2,295 66,900
2025/12/11 2,297 2,297 2,266 2,266 53,600
2025/12/10 2,278 2,287 2,261 2,286 47,200
2025/12/09 2,285 2,285 2,255 2,266 53,900
2025/12/08 2,293 2,297 2,283 2,287 81,400
2025/12/05 2,270 2,281 2,260 2,280 39,300
2025/12/04 2,281 2,290 2,266 2,279 64,700
2025/12/03 2,303 2,310 2,263 2,264 80,400
2025/12/02 2,330 2,330 2,314 2,320 49,800
2025/12/01 2,320 2,339 2,311 2,330 62,700
2025/11/28 2,323 2,344 2,323 2,335 72,100
2025/11/27 2,313 2,335 2,307 2,335 72,200
2025/11/26 2,290 2,314 2,285 2,314 105,800
2025/11/25 2,289 2,292 2,269 2,273 70,900
2025/11/21 2,260 2,289 2,258 2,289 102,500
2025/11/20 2,246 2,259 2,244 2,248 52,200
2025/11/19 2,245 2,259 2,237 2,253 80,000
2025/11/18 2,248 2,260 2,235 2,245 98,400
2025/11/17 2,250 2,261 2,233 2,259 113,400
2025/11/14 2,251 2,262 2,246 2,258 70,300
2025/11/13 2,242 2,254 2,234 2,248 65,700
2025/11/12 2,220 2,242 2,220 2,232 98,100
2025/11/11 2,235 2,236 2,211 2,219 85,000
2025/11/10 2,233 2,235 2,212 2,227 71,400
2025/11/07 2,192 2,220 2,192 2,220 84,200
2025/11/06 2,217 2,217 2,191 2,191 106,800
2025/11/05 2,210 2,226 2,200 2,205 73,600
2025/11/04 2,208 2,216 2,194 2,214 90,700
2025/10/31 2,222 2,224 2,204 2,223 100,300
2025/10/30 2,191 2,218 2,187 2,210 250,400
2025/10/29 2,230 2,235 2,189 2,189 195,200
2025/10/28 2,240 2,240 2,223 2,231 93,100
2025/10/27 2,225 2,249 2,225 2,243 90,600
2025/10/24 2,289 2,289 2,225 2,225 184,000
2025/10/23 2,283 2,298 2,276 2,283 65,300
2025/10/22 2,284 2,295 2,280 2,289 75,200
2025/10/21 2,273 2,280 2,266 2,277 89,000
2025/10/20 2,334 2,339 2,270 2,272 160,700
2025/10/17 2,310 2,331 2,296 2,320 128,900
2025/10/16 2,387 2,387 2,331 2,334 179,700
2025/10/15 2,381 2,391 2,352 2,388 218,900
2025/10/14 2,256 2,380 2,255 2,380 465,400
2025/10/10 2,250 2,267 2,245 2,256 109,500
2025/10/09 2,268 2,272 2,256 2,258 72,600
2025/10/08 2,282 2,299 2,277 2,280 46,400
2025/10/07 2,299 2,300 2,273 2,285 51,700
2025/10/06 2,284 2,295 2,261 2,292 91,000
2025/10/03 2,250 2,261 2,237 2,258 68,000
2025/10/02 2,276 2,277 2,248 2,251 74,600
2025/10/01 2,287 2,287 2,261 2,276 83,600
2025/09/30 2,316 2,317 2,288 2,288 66,800
2025/09/29 2,360 2,364 2,315 2,315 98,800
2025/09/26 2,347 2,378 2,342 2,372 201,700
2025/09/25 2,320 2,348 2,318 2,347 100,000
2025/09/24 2,310 2,330 2,303 2,321 72,700
2025/09/22 2,282 2,313 2,281 2,309 49,300
2025/09/19 2,299 2,314 2,287 2,288 75,000
2025/09/18 2,304 2,319 2,294 2,307 51,200
2025/09/17 2,300 2,307 2,292 2,304 39,700
2025/09/16 2,289 2,306 2,283 2,301 59,100
2025/09/12 2,311 2,325 2,303 2,307 72,000
2025/09/11 2,313 2,320 2,287 2,312 65,600
2025/09/10 2,289 2,322 2,285 2,317 116,400
2025/09/09 2,271 2,284 2,267 2,284 76,700
2025/09/08 2,271 2,289 2,265 2,271 73,100
2025/09/05 2,271 2,287 2,261 2,263 75,400
2025/09/04 2,310 2,311 2,258 2,283 112,700
2025/09/03 2,309 2,319 2,286 2,298 116,100
2025/09/02 2,315 2,350 2,306 2,316 181,900
2025/09/01 2,254 2,315 2,254 2,305 157,000
2025/08/29 2,323 2,323 2,261 2,261 162,200
2025/08/28 2,308 2,337 2,288 2,332 520,000
2025/08/27 2,330 2,368 2,328 2,348 627,900
2025/08/26 2,328 2,334 2,323 2,330 249,400
2025/08/25 2,340 2,343 2,328 2,331 213,800
2025/08/22 2,331 2,336 2,323 2,332 153,800
2025/08/21 2,335 2,343 2,328 2,334 102,800
2025/08/20 2,332 2,356 2,330 2,347 131,800

このページの先頭へ