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
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
2023/11/07 2,314 2,329 2,310 2,313 45,500
2023/11/06 2,322 2,332 2,310 2,319 68,500
2023/11/02 2,321 2,329 2,282 2,308 61,600
2023/11/01 2,326 2,327 2,306 2,320 85,400
2023/10/31 2,256 2,306 2,251 2,305 77,300
2023/10/30 2,268 2,269 2,245 2,256 67,600
2023/10/27 2,270 2,275 2,256 2,274 76,100
2023/10/26 2,282 2,300 2,267 2,273 68,500
2023/10/25 2,279 2,303 2,279 2,289 53,900
2023/10/24 2,285 2,317 2,280 2,293 65,700
2023/10/23 2,280 2,299 2,279 2,289 60,900
2023/10/20 2,305 2,312 2,280 2,281 52,400
2023/10/19 2,280 2,313 2,271 2,301 65,300
2023/10/18 2,248 2,298 2,245 2,289 96,800
2023/10/17 2,215 2,240 2,215 2,236 82,000
2023/10/16 2,260 2,263 2,196 2,205 288,700
2023/10/13 2,324 2,324 2,288 2,300 88,200
2023/10/12 2,294 2,328 2,284 2,322 89,500
2023/10/11 2,279 2,302 2,270 2,290 86,900
2023/10/10 2,306 2,308 2,273 2,278 103,500
2023/10/06 2,310 2,318 2,304 2,306 95,300
2023/10/05 2,267 2,301 2,267 2,301 86,300
2023/10/04 2,258 2,286 2,248 2,267 121,000
2023/10/03 2,271 2,300 2,266 2,270 97,200
2023/10/02 2,335 2,338 2,278 2,278 131,400
2023/09/29 2,342 2,360 2,316 2,328 94,900
2023/09/28 2,340 2,345 2,316 2,335 106,000
2023/09/27 2,350 2,350 2,331 2,350 88,900
2023/09/26 2,364 2,364 2,351 2,355 51,600
2023/09/25 2,340 2,363 2,332 2,362 75,200
2023/09/22 2,354 2,356 2,334 2,336 74,300
2023/09/21 2,340 2,371 2,339 2,355 92,700
2023/09/20 2,348 2,358 2,336 2,355 88,200
2023/09/19 2,367 2,367 2,331 2,349 77,400
2023/09/15 2,353 2,373 2,348 2,367 84,800
2023/09/14 2,352 2,361 2,339 2,353 63,200
2023/09/13 2,368 2,375 2,346 2,353 62,300
2023/09/12 2,335 2,371 2,334 2,368 110,800
2023/09/11 2,307 2,331 2,301 2,331 101,300
2023/09/08 2,316 2,333 2,301 2,311 115,700
2023/09/07 2,335 2,340 2,319 2,320 138,000
2023/09/06 2,370 2,370 2,338 2,344 114,800
2023/09/05 2,365 2,376 2,357 2,372 93,300
2023/09/04 2,350 2,383 2,348 2,364 106,400
2023/09/01 2,361 2,367 2,335 2,363 166,300
2023/08/31 2,342 2,389 2,342 2,360 305,500
2023/08/30 2,357 2,368 2,336 2,339 713,300
2023/08/29 2,379 2,388 2,369 2,382 953,600
2023/08/28 2,398 2,408 2,366 2,370 390,200
2023/08/25 2,410 2,421 2,396 2,402 223,500
2023/08/24 2,427 2,436 2,421 2,424 112,200
2023/08/23 2,401 2,440 2,401 2,440 100,300
2023/08/22 2,415 2,422 2,401 2,418 79,300
2023/08/21 2,380 2,419 2,380 2,406 120,200
2023/08/18 2,370 2,377 2,343 2,371 156,100
2023/08/17 2,439 2,440 2,377 2,383 247,700
2023/08/16 2,457 2,458 2,439 2,450 117,700
2023/08/15 2,475 2,483 2,460 2,460 113,500
2023/08/14 2,464 2,492 2,464 2,475 148,500
2023/08/10 2,462 2,462 2,442 2,456 196,400
2023/08/09 2,460 2,464 2,439 2,448 220,400
2023/08/08 2,485 2,485 2,462 2,464 170,600
2023/08/07 2,455 2,470 2,446 2,470 52,700
2023/08/04 2,432 2,458 2,432 2,458 57,200
2023/08/03 2,445 2,445 2,426 2,434 86,800
2023/08/02 2,461 2,467 2,441 2,452 82,500
2023/08/01 2,460 2,472 2,452 2,464 74,700
2023/07/31 2,472 2,478 2,453 2,458 97,900
2023/07/28 2,436 2,471 2,434 2,471 114,500
2023/07/27 2,427 2,450 2,422 2,447 88,100
2023/07/26 2,444 2,447 2,424 2,435 97,100
2023/07/25 2,450 2,466 2,443 2,451 97,700
2023/07/24 2,482 2,498 2,450 2,450 138,800
2023/07/21 2,483 2,487 2,462 2,482 83,600
2023/07/20 2,512 2,519 2,483 2,483 109,100
2023/07/19 2,495 2,516 2,488 2,512 89,700
2023/07/18 2,525 2,534 2,481 2,496 132,600
2023/07/14 2,530 2,535 2,492 2,508 113,700
2023/07/13 2,518 2,529 2,506 2,516 57,700
2023/07/12 2,503 2,532 2,503 2,514 64,500
2023/07/11 2,502 2,514 2,494 2,502 56,500
2023/07/10 2,472 2,503 2,465 2,488 84,100
2023/07/07 2,469 2,484 2,457 2,472 65,600
2023/07/06 2,489 2,490 2,458 2,476 83,000
2023/07/05 2,530 2,530 2,487 2,499 133,600
2023/07/04 2,507 2,534 2,498 2,534 101,300
2023/07/03 2,501 2,528 2,501 2,510 236,200
2023/06/30 2,503 2,514 2,494 2,505 137,700
2023/06/29 2,534 2,537 2,495 2,507 152,400
2023/06/28 2,500 2,545 2,500 2,542 154,700
2023/06/27 2,475 2,499 2,468 2,498 68,700
2023/06/26 2,470 2,480 2,455 2,473 85,300
2023/06/23 2,481 2,492 2,462 2,473 57,700
2023/06/22 2,480 2,484 2,462 2,471 95,900
2023/06/21 2,463 2,493 2,462 2,475 72,300
2023/06/20 2,469 2,470 2,455 2,470 40,200
2023/06/19 2,463 2,476 2,455 2,471 75,100
2023/06/16 2,437 2,473 2,431 2,462 145,400
2023/06/15 2,430 2,459 2,430 2,443 47,100
2023/06/14 2,456 2,460 2,432 2,439 43,500
2023/06/13 2,438 2,454 2,429 2,443 56,400
2023/06/12 2,438 2,448 2,435 2,437 33,600
2023/06/09 2,422 2,439 2,414 2,432 87,700
2023/06/08 2,401 2,416 2,393 2,403 38,000
2023/06/07 2,417 2,425 2,401 2,411 73,500
2023/06/06 2,432 2,444 2,415 2,417 42,400

このページの先頭へ