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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,200 | 2,200 | 2,186 | 2,189 | 116,300 |
| 2025/06/12 | 2,206 | 2,211 | 2,201 | 2,201 | 61,300 |
| 2025/06/11 | 2,206 | 2,217 | 2,205 | 2,208 | 48,800 |
| 2025/06/10 | 2,215 | 2,223 | 2,206 | 2,206 | 60,100 |
| 2025/06/09 | 2,215 | 2,221 | 2,197 | 2,210 | 109,800 |
| 2025/06/06 | 2,208 | 2,220 | 2,208 | 2,214 | 48,100 |
| 2025/06/05 | 2,210 | 2,216 | 2,208 | 2,210 | 60,100 |
| 2025/06/04 | 2,210 | 2,221 | 2,207 | 2,211 | 63,800 |
| 2025/06/03 | 2,231 | 2,231 | 2,210 | 2,210 | 90,800 |
| 2025/06/02 | 2,235 | 2,244 | 2,226 | 2,237 | 51,900 |
| 2025/05/30 | 2,234 | 2,248 | 2,232 | 2,244 | 53,700 |
| 2025/05/29 | 2,230 | 2,249 | 2,228 | 2,245 | 48,300 |
| 2025/05/28 | 2,250 | 2,253 | 2,234 | 2,234 | 45,200 |
| 2025/05/27 | 2,240 | 2,247 | 2,236 | 2,242 | 23,600 |
| 2025/05/26 | 2,227 | 2,245 | 2,225 | 2,240 | 43,400 |
| 2025/05/23 | 2,236 | 2,236 | 2,222 | 2,230 | 33,500 |
| 2025/05/22 | 2,229 | 2,241 | 2,215 | 2,222 | 64,300 |
| 2025/05/21 | 2,255 | 2,259 | 2,235 | 2,236 | 43,100 |
| 2025/05/20 | 2,291 | 2,294 | 2,252 | 2,255 | 69,700 |
| 2025/05/19 | 2,258 | 2,279 | 2,258 | 2,269 | 74,300 |
| 2025/05/16 | 2,242 | 2,261 | 2,235 | 2,258 | 46,500 |
| 2025/05/15 | 2,250 | 2,252 | 2,237 | 2,245 | 51,500 |
| 2025/05/14 | 2,265 | 2,265 | 2,230 | 2,250 | 56,200 |
| 2025/05/13 | 2,269 | 2,280 | 2,257 | 2,265 | 48,400 |
| 2025/05/12 | 2,253 | 2,265 | 2,244 | 2,259 | 37,200 |
| 2025/05/09 | 2,256 | 2,269 | 2,237 | 2,254 | 58,200 |
| 2025/05/08 | 2,235 | 2,248 | 2,218 | 2,248 | 69,100 |
| 2025/05/07 | 2,227 | 2,247 | 2,226 | 2,228 | 51,400 |
| 2025/05/02 | 2,210 | 2,243 | 2,208 | 2,226 | 80,500 |
| 2025/05/01 | 2,232 | 2,232 | 2,207 | 2,215 | 71,400 |
| 2025/04/30 | 2,249 | 2,258 | 2,225 | 2,226 | 72,500 |
| 2025/04/28 | 2,246 | 2,268 | 2,234 | 2,248 | 59,000 |
| 2025/04/25 | 2,269 | 2,273 | 2,242 | 2,246 | 67,000 |
| 2025/04/24 | 2,315 | 2,323 | 2,271 | 2,272 | 53,900 |
| 2025/04/23 | 2,331 | 2,342 | 2,320 | 2,327 | 61,900 |
| 2025/04/22 | 2,337 | 2,351 | 2,321 | 2,331 | 64,700 |
| 2025/04/21 | 2,309 | 2,352 | 2,308 | 2,322 | 125,400 |
| 2025/04/18 | 2,289 | 2,302 | 2,284 | 2,300 | 53,400 |
| 2025/04/17 | 2,281 | 2,293 | 2,265 | 2,276 | 69,700 |
| 2025/04/16 | 2,284 | 2,300 | 2,278 | 2,298 | 71,700 |
| 2025/04/15 | 2,300 | 2,303 | 2,265 | 2,282 | 74,800 |
| 2025/04/14 | 2,298 | 2,298 | 2,240 | 2,278 | 159,400 |
| 2025/04/11 | 2,220 | 2,279 | 2,209 | 2,267 | 113,800 |
| 2025/04/10 | 2,230 | 2,260 | 2,197 | 2,260 | 126,900 |
| 2025/04/09 | 2,177 | 2,191 | 2,150 | 2,178 | 102,400 |
| 2025/04/08 | 2,178 | 2,206 | 2,151 | 2,195 | 91,200 |
| 2025/04/07 | 2,132 | 2,159 | 2,067 | 2,128 | 206,300 |
| 2025/04/04 | 2,205 | 2,227 | 2,195 | 2,219 | 113,100 |
| 2025/04/03 | 2,201 | 2,241 | 2,201 | 2,230 | 98,500 |
| 2025/04/02 | 2,275 | 2,279 | 2,222 | 2,222 | 86,300 |
| 2025/04/01 | 2,281 | 2,282 | 2,250 | 2,275 | 88,500 |
| 2025/03/31 | 2,330 | 2,330 | 2,291 | 2,299 | 84,400 |
| 2025/03/28 | 2,317 | 2,335 | 2,313 | 2,331 | 70,300 |
| 2025/03/27 | 2,330 | 2,360 | 2,325 | 2,340 | 148,900 |
| 2025/03/26 | 2,322 | 2,332 | 2,308 | 2,325 | 110,400 |
| 2025/03/25 | 2,305 | 2,321 | 2,271 | 2,321 | 105,200 |
| 2025/03/24 | 2,287 | 2,315 | 2,287 | 2,296 | 134,000 |
| 2025/03/21 | 2,285 | 2,298 | 2,277 | 2,284 | 68,700 |
| 2025/03/19 | 2,259 | 2,292 | 2,259 | 2,291 | 69,300 |
| 2025/03/18 | 2,265 | 2,279 | 2,265 | 2,267 | 52,100 |
| 2025/03/17 | 2,240 | 2,269 | 2,240 | 2,265 | 55,300 |
| 2025/03/14 | 2,246 | 2,263 | 2,246 | 2,253 | 57,200 |
| 2025/03/13 | 2,245 | 2,268 | 2,245 | 2,260 | 51,100 |
| 2025/03/12 | 2,292 | 2,299 | 2,243 | 2,266 | 100,900 |
| 2025/03/11 | 2,265 | 2,299 | 2,265 | 2,290 | 181,000 |
| 2025/03/10 | 2,249 | 2,280 | 2,237 | 2,275 | 156,900 |
| 2025/03/07 | 2,233 | 2,249 | 2,216 | 2,249 | 119,000 |
| 2025/03/06 | 2,216 | 2,233 | 2,212 | 2,233 | 90,300 |
| 2025/03/05 | 2,200 | 2,214 | 2,196 | 2,205 | 70,300 |
| 2025/03/04 | 2,213 | 2,216 | 2,191 | 2,192 | 91,500 |
| 2025/03/03 | 2,193 | 2,227 | 2,193 | 2,202 | 127,000 |
| 2025/02/28 | 2,207 | 2,220 | 2,186 | 2,188 | 154,000 |
| 2025/02/27 | 2,240 | 2,240 | 2,180 | 2,220 | 401,600 |
| 2025/02/26 | 2,298 | 2,300 | 2,260 | 2,285 | 238,200 |
| 2025/02/25 | 2,244 | 2,260 | 2,243 | 2,253 | 232,900 |
| 2025/02/21 | 2,240 | 2,260 | 2,233 | 2,248 | 151,400 |
| 2025/02/20 | 2,265 | 2,265 | 2,250 | 2,250 | 98,900 |
| 2025/02/19 | 2,262 | 2,270 | 2,254 | 2,266 | 61,300 |
| 2025/02/18 | 2,256 | 2,265 | 2,251 | 2,261 | 52,300 |
| 2025/02/17 | 2,271 | 2,273 | 2,256 | 2,256 | 115,300 |
| 2025/02/14 | 2,261 | 2,277 | 2,257 | 2,271 | 92,000 |
| 2025/02/13 | 2,240 | 2,271 | 2,238 | 2,267 | 76,300 |
| 2025/02/12 | 2,255 | 2,258 | 2,236 | 2,243 | 126,200 |
| 2025/02/10 | 2,252 | 2,268 | 2,251 | 2,256 | 97,400 |
| 2025/02/07 | 2,253 | 2,276 | 2,253 | 2,272 | 73,300 |
| 2025/02/06 | 2,251 | 2,267 | 2,251 | 2,261 | 50,500 |
| 2025/02/05 | 2,259 | 2,273 | 2,258 | 2,260 | 69,500 |
| 2025/02/04 | 2,255 | 2,267 | 2,240 | 2,240 | 149,700 |
| 2025/02/03 | 2,278 | 2,278 | 2,257 | 2,260 | 101,200 |
| 2025/01/31 | 2,275 | 2,278 | 2,256 | 2,278 | 102,600 |
| 2025/01/30 | 2,282 | 2,286 | 2,256 | 2,284 | 130,400 |
| 2025/01/29 | 2,252 | 2,294 | 2,245 | 2,269 | 108,700 |
| 2025/01/28 | 2,240 | 2,267 | 2,240 | 2,263 | 107,400 |
| 2025/01/27 | 2,231 | 2,252 | 2,231 | 2,240 | 75,100 |
| 2025/01/24 | 2,246 | 2,270 | 2,212 | 2,212 | 118,300 |
| 2025/01/23 | 2,206 | 2,252 | 2,197 | 2,245 | 132,100 |
| 2025/01/22 | 2,232 | 2,235 | 2,199 | 2,216 | 233,300 |
| 2025/01/21 | 2,225 | 2,236 | 2,209 | 2,213 | 133,500 |
| 2025/01/20 | 2,287 | 2,287 | 2,224 | 2,225 | 224,800 |
| 2025/01/17 | 2,271 | 2,293 | 2,242 | 2,287 | 187,400 |
| 2025/01/16 | 2,267 | 2,279 | 2,244 | 2,271 | 121,300 |
| 2025/01/15 | 2,217 | 2,283 | 2,217 | 2,267 | 358,200 |
| 2025/01/14 | 2,300 | 2,300 | 2,206 | 2,225 | 355,800 |
| 2025/01/10 | 2,184 | 2,213 | 2,181 | 2,200 | 111,000 |
| 2025/01/09 | 2,187 | 2,194 | 2,181 | 2,187 | 81,200 |
| 2025/01/08 | 2,200 | 2,208 | 2,185 | 2,186 | 114,800 |
| 2025/01/07 | 2,190 | 2,208 | 2,172 | 2,201 | 259,500 |
| 2025/01/06 | 2,194 | 2,212 | 2,190 | 2,190 | 267,000 |
| 2024/12/30 | 2,200 | 2,208 | 2,187 | 2,194 | 245,300 |
| 2024/12/27 | 2,166 | 2,187 | 2,166 | 2,181 | 323,000 |
| 2024/12/26 | 2,151 | 2,169 | 2,151 | 2,165 | 198,300 |
| 2024/12/25 | 2,170 | 2,177 | 2,144 | 2,154 | 135,400 |
| 2024/12/24 | 2,155 | 2,174 | 2,148 | 2,169 | 115,400 |
| 2024/12/23 | 2,169 | 2,179 | 2,159 | 2,159 | 133,900 |
| 2024/12/20 | 2,200 | 2,211 | 2,169 | 2,169 | 162,100 |
| 2024/12/19 | 2,221 | 2,230 | 2,201 | 2,201 | 89,300 |
| 2024/12/18 | 2,227 | 2,237 | 2,217 | 2,226 | 49,900 |
| 2024/12/17 | 2,221 | 2,235 | 2,216 | 2,232 | 39,600 |
| 2024/12/16 | 2,242 | 2,246 | 2,220 | 2,220 | 52,000 |
| 2024/12/13 | 2,240 | 2,261 | 2,231 | 2,238 | 91,800 |
| 2024/12/12 | 2,234 | 2,253 | 2,234 | 2,249 | 90,400 |
| 2024/12/11 | 2,220 | 2,238 | 2,220 | 2,225 | 56,500 |
| 2024/12/10 | 2,224 | 2,228 | 2,206 | 2,219 | 79,600 |
| 2024/12/09 | 2,214 | 2,230 | 2,211 | 2,218 | 75,600 |
| 2024/12/06 | 2,204 | 2,227 | 2,204 | 2,211 | 59,400 |
| 2024/12/05 | 2,213 | 2,221 | 2,202 | 2,208 | 60,900 |
| 2024/12/04 | 2,205 | 2,210 | 2,194 | 2,202 | 48,000 |
| 2024/12/03 | 2,201 | 2,215 | 2,201 | 2,207 | 59,000 |
| 2024/12/02 | 2,217 | 2,217 | 2,197 | 2,209 | 63,800 |
| 2024/11/29 | 2,199 | 2,212 | 2,193 | 2,208 | 43,800 |
| 2024/11/28 | 2,175 | 2,200 | 2,175 | 2,200 | 50,500 |
| 2024/11/27 | 2,175 | 2,179 | 2,161 | 2,179 | 63,900 |
| 2024/11/26 | 2,185 | 2,200 | 2,167 | 2,179 | 92,100 |
| 2024/11/25 | 2,208 | 2,215 | 2,184 | 2,184 | 74,900 |
| 2024/11/22 | 2,214 | 2,222 | 2,198 | 2,204 | 80,700 |
| 2024/11/21 | 2,204 | 2,213 | 2,195 | 2,203 | 59,900 |
| 2024/11/20 | 2,189 | 2,203 | 2,183 | 2,200 | 66,400 |
| 2024/11/19 | 2,215 | 2,217 | 2,180 | 2,189 | 110,300 |
| 2024/11/18 | 2,241 | 2,252 | 2,216 | 2,216 | 68,300 |
| 2024/11/15 | 2,258 | 2,268 | 2,250 | 2,250 | 47,600 |
| 2024/11/14 | 2,277 | 2,283 | 2,258 | 2,258 | 50,700 |
| 2024/11/13 | 2,263 | 2,291 | 2,263 | 2,276 | 61,100 |
| 2024/11/12 | 2,267 | 2,283 | 2,266 | 2,268 | 75,200 |
| 2024/11/11 | 2,277 | 2,293 | 2,277 | 2,286 | 53,800 |
| 2024/11/08 | 2,308 | 2,313 | 2,280 | 2,293 | 84,600 |
| 2024/11/07 | 2,295 | 2,313 | 2,284 | 2,304 | 109,500 |
| 2024/11/06 | 2,290 | 2,313 | 2,281 | 2,290 | 158,300 |
| 2024/11/05 | 2,284 | 2,285 | 2,265 | 2,281 | 59,200 |
| 2024/11/01 | 2,262 | 2,285 | 2,255 | 2,280 | 88,900 |
| 2024/10/31 | 2,271 | 2,279 | 2,256 | 2,270 | 82,000 |
| 2024/10/30 | 2,265 | 2,272 | 2,255 | 2,266 | 121,700 |
| 2024/10/29 | 2,255 | 2,264 | 2,250 | 2,261 | 68,500 |
| 2024/10/28 | 2,243 | 2,255 | 2,235 | 2,255 | 56,300 |
| 2024/10/25 | 2,231 | 2,246 | 2,220 | 2,243 | 70,500 |
| 2024/10/24 | 2,221 | 2,232 | 2,215 | 2,232 | 56,900 |
| 2024/10/23 | 2,231 | 2,237 | 2,214 | 2,227 | 46,600 |
| 2024/10/22 | 2,244 | 2,245 | 2,227 | 2,232 | 51,500 |
| 2024/10/21 | 2,229 | 2,258 | 2,229 | 2,242 | 116,200 |
| 2024/10/18 | 2,210 | 2,228 | 2,203 | 2,228 | 56,900 |
| 2024/10/17 | 2,216 | 2,217 | 2,197 | 2,208 | 69,300 |
| 2024/10/16 | 2,211 | 2,236 | 2,211 | 2,221 | 82,800 |
| 2024/10/15 | 2,230 | 2,237 | 2,210 | 2,225 | 146,900 |
| 2024/10/11 | 2,207 | 2,225 | 2,204 | 2,207 | 86,000 |
| 2024/10/10 | 2,225 | 2,225 | 2,195 | 2,207 | 54,500 |
| 2024/10/09 | 2,200 | 2,227 | 2,200 | 2,212 | 97,900 |
| 2024/10/08 | 2,208 | 2,208 | 2,189 | 2,196 | 58,900 |
| 2024/10/07 | 2,203 | 2,211 | 2,185 | 2,208 | 73,800 |
| 2024/10/04 | 2,202 | 2,209 | 2,186 | 2,186 | 66,400 |
| 2024/10/03 | 2,182 | 2,193 | 2,167 | 2,193 | 138,800 |
| 2024/10/02 | 2,189 | 2,198 | 2,165 | 2,170 | 100,700 |
| 2024/10/01 | 2,195 | 2,195 | 2,177 | 2,185 | 100,100 |
| 2024/09/30 | 2,199 | 2,214 | 2,194 | 2,198 | 145,400 |
| 2024/09/27 | 2,222 | 2,229 | 2,213 | 2,224 | 124,700 |
| 2024/09/26 | 2,194 | 2,219 | 2,183 | 2,219 | 164,700 |
| 2024/09/25 | 2,190 | 2,192 | 2,172 | 2,189 | 72,300 |
| 2024/09/24 | 2,218 | 2,220 | 2,191 | 2,192 | 84,900 |
| 2024/09/20 | 2,182 | 2,218 | 2,182 | 2,218 | 174,600 |
| 2024/09/19 | 2,189 | 2,199 | 2,181 | 2,190 | 102,400 |
| 2024/09/18 | 2,171 | 2,194 | 2,167 | 2,186 | 119,400 |
| 2024/09/17 | 2,120 | 2,172 | 2,120 | 2,172 | 153,100 |
| 2024/09/13 | 2,115 | 2,119 | 2,101 | 2,111 | 114,000 |
| 2024/09/12 | 2,088 | 2,118 | 2,078 | 2,118 | 197,100 |
| 2024/09/11 | 2,180 | 2,180 | 2,077 | 2,080 | 371,100 |
| 2024/09/10 | 2,166 | 2,221 | 2,166 | 2,190 | 177,400 |
| 2024/09/09 | 2,150 | 2,169 | 2,145 | 2,164 | 112,100 |
| 2024/09/06 | 2,150 | 2,183 | 2,141 | 2,162 | 187,400 |
| 2024/09/05 | 2,172 | 2,172 | 2,117 | 2,126 | 316,900 |
| 2024/09/04 | 2,161 | 2,192 | 2,159 | 2,166 | 270,400 |
| 2024/09/03 | 2,172 | 2,180 | 2,161 | 2,180 | 197,500 |
| 2024/09/02 | 2,194 | 2,205 | 2,166 | 2,173 | 243,500 |
| 2024/08/30 | 2,209 | 2,228 | 2,195 | 2,195 | 998,300 |
| 2024/08/29 | 2,229 | 2,249 | 2,218 | 2,238 | 554,600 |
| 2024/08/28 | 2,310 | 2,330 | 2,296 | 2,330 | 328,400 |
| 2024/08/27 | 2,280 | 2,298 | 2,279 | 2,294 | 218,100 |
| 2024/08/26 | 2,280 | 2,298 | 2,278 | 2,295 | 175,900 |
| 2024/08/23 | 2,292 | 2,308 | 2,290 | 2,305 | 160,500 |
| 2024/08/22 | 2,275 | 2,307 | 2,275 | 2,295 | 150,300 |
| 2024/08/21 | 2,262 | 2,288 | 2,262 | 2,278 | 120,500 |
| 2024/08/20 | 2,260 | 2,280 | 2,260 | 2,269 | 111,300 |
| 2024/08/19 | 2,261 | 2,280 | 2,256 | 2,273 | 111,100 |