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
2026/02/04 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
2025/08/19 2,319 2,337 2,317 2,332 130,000
2025/08/18 2,290 2,319 2,290 2,316 120,900
2025/08/15 2,300 2,304 2,290 2,300 83,000
2025/08/14 2,302 2,311 2,300 2,303 70,700
2025/08/13 2,312 2,315 2,300 2,309 124,100
2025/08/12 2,320 2,325 2,303 2,310 101,300
2025/08/08 2,310 2,328 2,304 2,328 98,500
2025/08/07 2,296 2,310 2,295 2,306 159,300
2025/08/06 2,284 2,305 2,266 2,305 108,000
2025/08/05 2,288 2,302 2,281 2,281 111,100
2025/08/04 2,273 2,294 2,270 2,281 71,600
2025/08/01 2,264 2,288 2,264 2,287 79,700
2025/07/31 2,270 2,274 2,256 2,264 62,000
2025/07/30 2,256 2,269 2,252 2,263 64,200
2025/07/29 2,270 2,279 2,251 2,256 80,200
2025/07/28 2,276 2,285 2,260 2,270 81,900
2025/07/25 2,282 2,282 2,260 2,270 74,200
2025/07/24 2,265 2,282 2,245 2,282 114,300
2025/07/23 2,229 2,260 2,229 2,260 202,900
2025/07/22 2,213 2,227 2,205 2,224 115,300
2025/07/18 2,214 2,226 2,200 2,204 103,700
2025/07/17 2,197 2,206 2,189 2,200 83,800
2025/07/16 2,192 2,215 2,184 2,201 118,600
2025/07/15 2,193 2,199 2,174 2,187 149,900
2025/07/14 2,222 2,243 2,179 2,193 205,000
2025/07/11 2,172 2,198 2,166 2,193 173,300
2025/07/10 2,174 2,178 2,165 2,172 164,200
2025/07/09 2,183 2,200 2,172 2,173 177,500
2025/07/08 2,196 2,205 2,182 2,183 179,700
2025/07/07 2,211 2,217 2,198 2,198 163,200
2025/07/04 2,220 2,235 2,210 2,210 180,700
2025/07/03 2,208 2,219 2,200 2,215 182,600
2025/07/02 2,193 2,213 2,193 2,205 142,100
2025/07/01 2,210 2,216 2,195 2,195 156,000
2025/06/30 2,231 2,231 2,211 2,211 126,700
2025/06/27 2,210 2,222 2,206 2,222 128,200
2025/06/26 2,185 2,208 2,185 2,205 125,900
2025/06/25 2,186 2,186 2,172 2,185 116,700
2025/06/24 2,208 2,212 2,184 2,187 103,300
2025/06/23 2,193 2,220 2,193 2,201 103,800
2025/06/20 2,205 2,205 2,190 2,193 101,500
2025/06/19 2,202 2,207 2,191 2,197 70,200
2025/06/18 2,182 2,203 2,182 2,197 61,500
2025/06/17 2,190 2,198 2,174 2,187 104,700
2025/06/16 2,188 2,197 2,186 2,194 49,700
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

このページの先頭へ