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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,278 | 2,278 | 2,247 | 2,271 | 163,500 |
| 2024/08/15 | 2,237 | 2,254 | 2,237 | 2,245 | 73,300 |
| 2024/08/14 | 2,221 | 2,242 | 2,213 | 2,238 | 81,400 |
| 2024/08/13 | 2,251 | 2,251 | 2,201 | 2,223 | 179,600 |
| 2024/08/09 | 2,278 | 2,282 | 2,230 | 2,244 | 135,500 |
| 2024/08/08 | 2,223 | 2,262 | 2,223 | 2,255 | 136,900 |
| 2024/08/07 | 2,227 | 2,253 | 2,223 | 2,223 | 115,000 |
| 2024/08/06 | 2,203 | 2,240 | 2,203 | 2,235 | 155,100 |
| 2024/08/05 | 2,180 | 2,220 | 2,149 | 2,188 | 254,200 |
| 2024/08/02 | 2,231 | 2,232 | 2,198 | 2,210 | 142,600 |
| 2024/08/01 | 2,256 | 2,256 | 2,234 | 2,235 | 97,200 |
| 2024/07/31 | 2,225 | 2,268 | 2,222 | 2,268 | 116,200 |
| 2024/07/30 | 2,213 | 2,231 | 2,212 | 2,224 | 79,800 |
| 2024/07/29 | 2,200 | 2,222 | 2,191 | 2,218 | 107,500 |
| 2024/07/26 | 2,197 | 2,203 | 2,176 | 2,181 | 178,500 |
| 2024/07/25 | 2,201 | 2,211 | 2,194 | 2,198 | 134,800 |
| 2024/07/24 | 2,209 | 2,214 | 2,202 | 2,203 | 95,000 |
| 2024/07/23 | 2,210 | 2,219 | 2,201 | 2,211 | 121,800 |
| 2024/07/22 | 2,188 | 2,213 | 2,185 | 2,213 | 134,600 |
| 2024/07/19 | 2,229 | 2,233 | 2,177 | 2,185 | 391,400 |
| 2024/07/18 | 2,222 | 2,237 | 2,218 | 2,229 | 95,600 |
| 2024/07/17 | 2,223 | 2,235 | 2,217 | 2,225 | 135,600 |
| 2024/07/16 | 2,295 | 2,309 | 2,217 | 2,217 | 257,400 |
| 2024/07/12 | 2,220 | 2,245 | 2,214 | 2,218 | 175,600 |
| 2024/07/11 | 2,217 | 2,228 | 2,207 | 2,208 | 200,400 |
| 2024/07/10 | 2,215 | 2,220 | 2,200 | 2,207 | 261,500 |
| 2024/07/09 | 2,221 | 2,235 | 2,214 | 2,214 | 202,600 |
| 2024/07/08 | 2,298 | 2,298 | 2,220 | 2,222 | 424,800 |
| 2024/07/05 | 2,290 | 2,299 | 2,285 | 2,293 | 77,900 |
| 2024/07/04 | 2,285 | 2,291 | 2,277 | 2,284 | 97,900 |
| 2024/07/03 | 2,292 | 2,292 | 2,278 | 2,278 | 119,700 |
| 2024/07/02 | 2,282 | 2,285 | 2,270 | 2,278 | 217,500 |
| 2024/07/01 | 2,288 | 2,293 | 2,268 | 2,268 | 265,900 |
| 2024/06/28 | 2,319 | 2,319 | 2,280 | 2,280 | 288,700 |
| 2024/06/27 | 2,326 | 2,326 | 2,309 | 2,322 | 229,500 |
| 2024/06/26 | 2,359 | 2,359 | 2,312 | 2,312 | 199,400 |
| 2024/06/25 | 2,356 | 2,368 | 2,347 | 2,351 | 76,300 |
| 2024/06/24 | 2,350 | 2,353 | 2,335 | 2,346 | 80,300 |
| 2024/06/21 | 2,350 | 2,368 | 2,336 | 2,336 | 91,500 |
| 2024/06/20 | 2,369 | 2,370 | 2,343 | 2,345 | 64,800 |
| 2024/06/19 | 2,373 | 2,373 | 2,360 | 2,366 | 41,000 |
| 2024/06/18 | 2,367 | 2,377 | 2,366 | 2,372 | 45,700 |
| 2024/06/17 | 2,362 | 2,366 | 2,336 | 2,366 | 77,400 |
| 2024/06/14 | 2,341 | 2,368 | 2,333 | 2,366 | 83,400 |
| 2024/06/13 | 2,368 | 2,371 | 2,350 | 2,353 | 50,300 |
| 2024/06/12 | 2,370 | 2,375 | 2,362 | 2,368 | 49,500 |
| 2024/06/11 | 2,360 | 2,372 | 2,356 | 2,370 | 69,300 |
| 2024/06/10 | 2,370 | 2,370 | 2,353 | 2,355 | 57,900 |
| 2024/06/07 | 2,347 | 2,366 | 2,345 | 2,366 | 56,600 |
| 2024/06/06 | 2,346 | 2,350 | 2,337 | 2,347 | 50,300 |
| 2024/06/05 | 2,335 | 2,350 | 2,326 | 2,345 | 92,000 |
| 2024/06/04 | 2,310 | 2,335 | 2,304 | 2,334 | 64,700 |
| 2024/06/03 | 2,316 | 2,318 | 2,302 | 2,304 | 48,600 |
| 2024/05/31 | 2,300 | 2,314 | 2,288 | 2,306 | 97,900 |
| 2024/05/30 | 2,266 | 2,288 | 2,259 | 2,288 | 66,400 |
| 2024/05/29 | 2,302 | 2,302 | 2,273 | 2,275 | 86,400 |
| 2024/05/28 | 2,323 | 2,330 | 2,306 | 2,306 | 52,800 |
| 2024/05/27 | 2,312 | 2,319 | 2,304 | 2,319 | 39,200 |
| 2024/05/24 | 2,313 | 2,328 | 2,302 | 2,302 | 70,000 |
| 2024/05/23 | 2,309 | 2,327 | 2,305 | 2,325 | 56,700 |
| 2024/05/22 | 2,300 | 2,312 | 2,297 | 2,303 | 64,000 |
| 2024/05/21 | 2,297 | 2,308 | 2,295 | 2,299 | 43,700 |
| 2024/05/20 | 2,289 | 2,300 | 2,285 | 2,290 | 50,300 |
| 2024/05/17 | 2,265 | 2,287 | 2,260 | 2,279 | 54,800 |
| 2024/05/16 | 2,276 | 2,281 | 2,263 | 2,271 | 56,600 |
| 2024/05/15 | 2,303 | 2,303 | 2,261 | 2,270 | 104,600 |
| 2024/05/14 | 2,290 | 2,305 | 2,280 | 2,296 | 53,800 |
| 2024/05/13 | 2,275 | 2,290 | 2,273 | 2,283 | 61,200 |
| 2024/05/10 | 2,306 | 2,306 | 2,271 | 2,271 | 140,200 |
| 2024/05/09 | 2,315 | 2,317 | 2,303 | 2,303 | 38,800 |
| 2024/05/08 | 2,326 | 2,350 | 2,316 | 2,316 | 47,800 |
| 2024/05/07 | 2,322 | 2,336 | 2,322 | 2,326 | 40,200 |
| 2024/05/02 | 2,335 | 2,342 | 2,318 | 2,322 | 40,200 |
| 2024/05/01 | 2,312 | 2,339 | 2,312 | 2,333 | 38,000 |
| 2024/04/30 | 2,332 | 2,332 | 2,315 | 2,320 | 44,300 |
| 2024/04/26 | 2,311 | 2,330 | 2,302 | 2,329 | 45,500 |
| 2024/04/25 | 2,321 | 2,328 | 2,314 | 2,321 | 37,400 |
| 2024/04/24 | 2,340 | 2,340 | 2,315 | 2,321 | 63,600 |
| 2024/04/23 | 2,336 | 2,344 | 2,329 | 2,334 | 25,200 |
| 2024/04/22 | 2,310 | 2,340 | 2,306 | 2,336 | 51,400 |
| 2024/04/19 | 2,331 | 2,333 | 2,292 | 2,296 | 75,500 |
| 2024/04/18 | 2,330 | 2,357 | 2,330 | 2,337 | 44,300 |
| 2024/04/17 | 2,362 | 2,366 | 2,330 | 2,330 | 56,900 |
| 2024/04/16 | 2,343 | 2,377 | 2,340 | 2,351 | 94,000 |
| 2024/04/15 | 2,360 | 2,412 | 2,335 | 2,375 | 195,300 |
| 2024/04/12 | 2,340 | 2,340 | 2,310 | 2,310 | 94,800 |
| 2024/04/11 | 2,323 | 2,341 | 2,319 | 2,331 | 53,100 |
| 2024/04/10 | 2,339 | 2,342 | 2,327 | 2,337 | 66,700 |
| 2024/04/09 | 2,333 | 2,337 | 2,324 | 2,332 | 53,400 |
| 2024/04/08 | 2,305 | 2,324 | 2,301 | 2,324 | 52,600 |
| 2024/04/05 | 2,290 | 2,308 | 2,288 | 2,298 | 67,700 |
| 2024/04/04 | 2,306 | 2,312 | 2,288 | 2,296 | 85,800 |
| 2024/04/03 | 2,293 | 2,311 | 2,293 | 2,306 | 65,800 |
| 2024/04/02 | 2,330 | 2,331 | 2,291 | 2,301 | 99,600 |
| 2024/04/01 | 2,329 | 2,336 | 2,311 | 2,332 | 71,400 |
| 2024/03/29 | 2,306 | 2,329 | 2,306 | 2,329 | 53,300 |
| 2024/03/28 | 2,326 | 2,327 | 2,301 | 2,305 | 64,700 |
| 2024/03/27 | 2,320 | 2,328 | 2,311 | 2,322 | 84,500 |
| 2024/03/26 | 2,313 | 2,315 | 2,294 | 2,305 | 84,700 |
| 2024/03/25 | 2,311 | 2,325 | 2,308 | 2,317 | 83,400 |
| 2024/03/22 | 2,308 | 2,319 | 2,302 | 2,315 | 79,700 |
| 2024/03/21 | 2,348 | 2,348 | 2,310 | 2,310 | 132,400 |
| 2024/03/19 | 2,331 | 2,355 | 2,321 | 2,343 | 69,200 |
| 2024/03/18 | 2,360 | 2,361 | 2,331 | 2,331 | 72,600 |
| 2024/03/15 | 2,358 | 2,366 | 2,348 | 2,362 | 87,300 |
| 2024/03/14 | 2,328 | 2,355 | 2,326 | 2,355 | 45,100 |
| 2024/03/13 | 2,356 | 2,356 | 2,332 | 2,332 | 66,500 |
| 2024/03/12 | 2,353 | 2,361 | 2,329 | 2,359 | 78,900 |
| 2024/03/11 | 2,328 | 2,350 | 2,326 | 2,350 | 103,700 |
| 2024/03/08 | 2,322 | 2,343 | 2,315 | 2,328 | 90,200 |
| 2024/03/07 | 2,334 | 2,338 | 2,323 | 2,338 | 65,200 |
| 2024/03/06 | 2,286 | 2,327 | 2,286 | 2,324 | 113,200 |
| 2024/03/05 | 2,294 | 2,310 | 2,272 | 2,302 | 107,700 |
| 2024/03/04 | 2,306 | 2,318 | 2,288 | 2,297 | 145,300 |
| 2024/03/01 | 2,298 | 2,312 | 2,283 | 2,311 | 188,000 |
| 2024/02/29 | 2,350 | 2,353 | 2,300 | 2,311 | 227,000 |
| 2024/02/28 | 2,331 | 2,360 | 2,326 | 2,358 | 484,900 |
| 2024/02/27 | 2,363 | 2,384 | 2,349 | 2,375 | 801,600 |
| 2024/02/26 | 2,378 | 2,384 | 2,363 | 2,371 | 232,600 |
| 2024/02/22 | 2,349 | 2,362 | 2,342 | 2,351 | 176,100 |
| 2024/02/21 | 2,365 | 2,370 | 2,346 | 2,348 | 218,200 |
| 2024/02/20 | 2,386 | 2,392 | 2,370 | 2,370 | 123,500 |
| 2024/02/19 | 2,375 | 2,389 | 2,370 | 2,377 | 96,900 |
| 2024/02/16 | 2,352 | 2,381 | 2,350 | 2,373 | 122,600 |
| 2024/02/15 | 2,376 | 2,377 | 2,351 | 2,365 | 166,600 |
| 2024/02/14 | 2,402 | 2,403 | 2,376 | 2,376 | 158,900 |
| 2024/02/13 | 2,408 | 2,417 | 2,394 | 2,412 | 120,900 |
| 2024/02/09 | 2,376 | 2,412 | 2,372 | 2,402 | 124,100 |
| 2024/02/08 | 2,398 | 2,401 | 2,374 | 2,394 | 174,400 |
| 2024/02/07 | 2,400 | 2,410 | 2,388 | 2,403 | 114,800 |
| 2024/02/06 | 2,425 | 2,439 | 2,402 | 2,402 | 135,000 |
| 2024/02/05 | 2,436 | 2,443 | 2,425 | 2,431 | 93,500 |
| 2024/02/02 | 2,443 | 2,448 | 2,424 | 2,437 | 82,000 |
| 2024/02/01 | 2,439 | 2,451 | 2,430 | 2,443 | 83,400 |
| 2024/01/31 | 2,441 | 2,441 | 2,421 | 2,441 | 80,000 |
| 2024/01/30 | 2,449 | 2,454 | 2,430 | 2,434 | 82,300 |
| 2024/01/29 | 2,428 | 2,440 | 2,426 | 2,439 | 62,800 |
| 2024/01/26 | 2,400 | 2,423 | 2,397 | 2,415 | 74,900 |
| 2024/01/25 | 2,390 | 2,405 | 2,385 | 2,403 | 75,100 |
| 2024/01/24 | 2,426 | 2,428 | 2,386 | 2,390 | 123,000 |
| 2024/01/23 | 2,466 | 2,471 | 2,429 | 2,431 | 116,700 |
| 2024/01/22 | 2,486 | 2,490 | 2,465 | 2,467 | 92,800 |
| 2024/01/19 | 2,529 | 2,535 | 2,484 | 2,485 | 120,000 |
| 2024/01/18 | 2,524 | 2,532 | 2,498 | 2,522 | 100,200 |
| 2024/01/17 | 2,520 | 2,536 | 2,501 | 2,511 | 128,200 |
| 2024/01/16 | 2,514 | 2,547 | 2,494 | 2,496 | 180,300 |
| 2024/01/15 | 2,500 | 2,567 | 2,499 | 2,539 | 399,100 |
| 2024/01/12 | 2,416 | 2,442 | 2,407 | 2,429 | 180,800 |
| 2024/01/11 | 2,420 | 2,420 | 2,397 | 2,416 | 143,100 |
| 2024/01/10 | 2,400 | 2,408 | 2,384 | 2,405 | 180,000 |
| 2024/01/09 | 2,375 | 2,392 | 2,366 | 2,392 | 267,800 |
| 2024/01/05 | 2,363 | 2,363 | 2,341 | 2,358 | 188,600 |
| 2024/01/04 | 2,350 | 2,353 | 2,326 | 2,348 | 294,900 |
| 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 |