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
2016/12/30 2,258 2,285 2,258 2,269 126,400
2016/12/29 2,310 2,317 2,260 2,266 254,300
2016/12/28 2,295 2,329 2,295 2,323 233,200
2016/12/27 2,254 2,291 2,254 2,285 222,800
2016/12/26 2,248 2,255 2,240 2,251 177,400
2016/12/22 2,223 2,245 2,220 2,235 235,900
2016/12/21 2,196 2,239 2,191 2,209 305,100
2016/12/20 2,190 2,198 2,183 2,189 161,700
2016/12/19 2,165 2,199 2,160 2,198 264,900
2016/12/16 2,170 2,175 2,155 2,163 196,000
2016/12/15 2,164 2,173 2,145 2,157 188,400
2016/12/14 2,163 2,171 2,134 2,165 241,100
2016/12/13 2,102 2,164 2,095 2,163 411,400
2016/12/12 2,087 2,114 2,081 2,111 304,400
2016/12/09 2,076 2,085 2,068 2,081 227,000
2016/12/08 2,100 2,109 2,077 2,087 258,300
2016/12/07 2,067 2,100 2,064 2,100 352,700
2016/12/06 2,071 2,071 2,061 2,067 179,600
2016/12/05 2,075 2,079 2,054 2,071 299,900
2016/12/02 2,086 2,091 2,070 2,077 297,000
2016/12/01 2,092 2,093 2,079 2,086 297,500
2016/11/30 2,083 2,093 2,078 2,091 275,200
2016/11/29 2,092 2,097 2,075 2,075 378,300
2016/11/28 2,073 2,096 2,073 2,085 266,200
2016/11/25 2,110 2,111 2,069 2,073 481,400
2016/11/24 2,099 2,125 2,092 2,107 575,400
2016/11/22 2,079 2,117 2,075 2,085 2,372,700
2016/11/21 2,071 2,087 2,061 2,067 471,200
2016/11/18 2,088 2,092 2,076 2,076 493,200
2016/11/17 2,085 2,094 2,078 2,082 416,200
2016/11/16 2,092 2,104 2,072 2,077 720,500
2016/11/15 2,117 2,134 2,074 2,088 1,434,400
2016/11/14 2,233 2,236 2,117 2,117 1,477,300
2016/11/11 2,303 2,310 2,240 2,240 628,600
2016/11/10 2,340 2,344 2,302 2,328 482,300
2016/11/09 2,360 2,384 2,250 2,300 712,400
2016/11/08 2,340 2,375 2,336 2,364 850,200
2016/11/07 2,274 2,340 2,274 2,320 807,100
2016/11/04 2,600 2,610 2,585 2,604 54,700
2016/11/02 2,635 2,649 2,622 2,632 57,900
2016/11/01 2,675 2,675 2,644 2,662 47,300
2016/10/31 2,667 2,679 2,653 2,672 43,700
2016/10/28 2,670 2,684 2,657 2,667 181,700
2016/10/27 2,664 2,673 2,653 2,664 55,200
2016/10/26 2,649 2,675 2,648 2,664 67,500
2016/10/25 2,622 2,645 2,622 2,642 50,800
2016/10/24 2,610 2,627 2,606 2,622 59,400
2016/10/21 2,630 2,630 2,606 2,613 56,800
2016/10/20 2,601 2,650 2,601 2,627 94,500
2016/10/19 2,594 2,625 2,584 2,601 75,700
2016/10/18 2,552 2,600 2,539 2,594 115,300
2016/10/17 2,567 2,586 2,544 2,549 81,800
2016/10/14 2,511 2,599 2,494 2,592 180,000
2016/10/13 2,461 2,525 2,461 2,518 186,200
2016/10/12 2,389 2,451 2,368 2,442 162,000
2016/10/11 2,370 2,385 2,362 2,385 49,400
2016/10/07 2,379 2,379 2,358 2,365 23,700
2016/10/06 2,365 2,383 2,364 2,375 65,300
2016/10/05 2,356 2,365 2,337 2,357 52,900
2016/10/04 2,347 2,355 2,337 2,355 32,700
2016/10/03 2,344 2,352 2,330 2,347 31,500
2016/09/30 2,331 2,345 2,315 2,344 30,400
2016/09/29 2,338 2,350 2,328 2,344 40,300
2016/09/28 2,327 2,340 2,312 2,326 30,900
2016/09/27 2,308 2,340 2,303 2,340 52,200
2016/09/26 2,317 2,337 2,309 2,327 58,400
2016/09/23 2,299 2,320 2,281 2,318 43,400
2016/09/21 2,286 2,300 2,259 2,300 50,100
2016/09/20 2,247 2,292 2,240 2,286 71,100
2016/09/16 2,214 2,250 2,206 2,247 42,400
2016/09/15 2,222 2,225 2,211 2,217 36,400
2016/09/14 2,236 2,244 2,226 2,229 31,300
2016/09/13 2,230 2,241 2,227 2,238 32,100
2016/09/12 2,229 2,233 2,215 2,225 49,100
2016/09/09 2,270 2,270 2,239 2,239 73,700
2016/09/08 2,273 2,275 2,255 2,269 46,100
2016/09/07 2,263 2,279 2,260 2,275 40,700
2016/09/06 2,275 2,278 2,265 2,274 38,300
2016/09/05 2,298 2,299 2,268 2,271 62,900
2016/09/02 2,290 2,293 2,277 2,289 40,700
2016/09/01 2,290 2,295 2,272 2,286 37,100
2016/08/31 2,297 2,297 2,280 2,286 46,700
2016/08/30 2,293 2,299 2,288 2,297 57,000
2016/08/29 2,300 2,321 2,288 2,290 300,800
2016/08/26 2,361 2,361 2,341 2,341 448,200
2016/08/25 2,351 2,369 2,351 2,364 126,500
2016/08/24 2,349 2,354 2,339 2,350 85,000
2016/08/23 2,335 2,348 2,332 2,347 67,400
2016/08/22 2,325 2,345 2,325 2,335 63,100
2016/08/19 2,322 2,326 2,312 2,326 48,800
2016/08/18 2,315 2,323 2,315 2,315 39,700
2016/08/17 2,320 2,327 2,312 2,318 44,300
2016/08/16 2,344 2,351 2,325 2,325 51,100
2016/08/15 2,340 2,359 2,339 2,344 38,200
2016/08/12 2,340 2,344 2,332 2,336 34,900
2016/08/10 2,359 2,359 2,332 2,337 33,700
2016/08/09 2,327 2,341 2,316 2,330 37,900
2016/08/08 2,336 2,365 2,328 2,332 54,700
2016/08/05 2,313 2,346 2,313 2,327 52,700
2016/08/04 2,340 2,346 2,308 2,313 74,600
2016/08/03 2,350 2,356 2,337 2,345 41,300
2016/08/02 2,352 2,377 2,345 2,364 43,500
2016/08/01 2,354 2,374 2,340 2,356 50,400
2016/07/29 2,329 2,379 2,322 2,367 102,600
2016/07/28 2,307 2,332 2,305 2,325 75,000
2016/07/27 2,302 2,333 2,302 2,309 109,600
2016/07/26 2,310 2,323 2,302 2,309 59,700
2016/07/25 2,328 2,346 2,310 2,318 97,800
2016/07/22 2,354 2,371 2,323 2,327 125,700
2016/07/21 2,392 2,405 2,353 2,355 134,100
2016/07/20 2,375 2,396 2,348 2,391 109,000
2016/07/19 2,422 2,431 2,382 2,391 66,900
2016/07/15 2,437 2,480 2,420 2,422 115,500
2016/07/14 2,385 2,447 2,385 2,429 108,000
2016/07/13 2,418 2,424 2,381 2,384 78,600
2016/07/12 2,340 2,423 2,322 2,401 119,400
2016/07/11 2,319 2,326 2,285 2,314 77,900
2016/07/08 2,316 2,390 2,280 2,290 195,500
2016/07/07 2,400 2,426 2,379 2,420 92,600
2016/07/06 2,330 2,381 2,321 2,377 67,800
2016/07/05 2,360 2,360 2,333 2,343 52,300
2016/07/04 2,318 2,370 2,318 2,352 57,100
2016/07/01 2,340 2,372 2,336 2,344 62,700
2016/06/30 2,371 2,382 2,356 2,363 48,300
2016/06/29 2,352 2,378 2,339 2,371 56,000
2016/06/28 2,263 2,374 2,263 2,352 50,300
2016/06/27 2,218 2,299 2,217 2,290 59,700
2016/06/24 2,349 2,357 2,180 2,218 84,800
2016/06/23 2,330 2,331 2,300 2,309 20,000
2016/06/22 2,370 2,370 2,311 2,322 31,600
2016/06/21 2,318 2,376 2,301 2,368 27,600
2016/06/20 2,290 2,333 2,290 2,318 33,700
2016/06/17 2,315 2,329 2,252 2,264 44,900
2016/06/16 2,356 2,356 2,285 2,288 38,900
2016/06/15 2,333 2,356 2,306 2,338 26,500
2016/06/14 2,350 2,350 2,307 2,342 41,000
2016/06/13 2,400 2,400 2,351 2,352 42,300
2016/06/10 2,430 2,434 2,398 2,404 35,600
2016/06/09 2,429 2,463 2,408 2,412 32,200
2016/06/08 2,409 2,427 2,392 2,427 18,600
2016/06/07 2,422 2,439 2,388 2,401 48,800
2016/06/06 2,397 2,416 2,391 2,413 44,500
2016/06/03 2,434 2,456 2,428 2,453 25,700
2016/06/02 2,480 2,490 2,431 2,436 55,900
2016/06/01 2,489 2,500 2,477 2,489 34,400
2016/05/31 2,450 2,495 2,447 2,495 48,500
2016/05/30 2,385 2,449 2,380 2,446 57,700
2016/05/27 2,385 2,385 2,367 2,378 19,200
2016/05/26 2,345 2,382 2,345 2,370 52,500
2016/05/25 2,353 2,365 2,343 2,345 24,000
2016/05/24 2,355 2,358 2,337 2,353 19,500
2016/05/23 2,342 2,359 2,321 2,353 53,900
2016/05/20 2,336 2,350 2,324 2,338 24,900
2016/05/19 2,301 2,349 2,301 2,337 56,100
2016/05/18 2,302 2,305 2,270 2,293 30,700
2016/05/17 2,266 2,300 2,263 2,300 25,800
2016/05/16 2,278 2,290 2,250 2,257 35,700
2016/05/13 2,295 2,296 2,273 2,278 24,400
2016/05/12 2,290 2,298 2,275 2,298 28,100
2016/05/11 2,328 2,338 2,287 2,312 36,100
2016/05/10 2,285 2,309 2,271 2,309 45,500
2016/05/09 2,254 2,274 2,245 2,270 26,800
2016/05/06 2,241 2,250 2,223 2,249 36,000
2016/05/02 2,250 2,259 2,196 2,205 81,100
2016/04/28 2,299 2,328 2,272 2,281 67,400
2016/04/27 2,290 2,296 2,269 2,279 22,700
2016/04/26 2,272 2,290 2,257 2,274 37,000
2016/04/25 2,299 2,305 2,264 2,272 47,800
2016/04/22 2,316 2,316 2,285 2,299 50,900
2016/04/21 2,287 2,333 2,287 2,315 62,600
2016/04/20 2,250 2,278 2,250 2,266 43,900
2016/04/19 2,215 2,246 2,215 2,243 46,600
2016/04/18 2,213 2,214 2,184 2,187 62,400
2016/04/15 2,218 2,265 2,213 2,232 47,300
2016/04/14 2,250 2,257 2,206 2,257 74,600
2016/04/13 2,206 2,228 2,194 2,210 66,100
2016/04/12 2,180 2,194 2,164 2,186 80,100
2016/04/11 2,261 2,295 2,160 2,173 193,400
2016/04/08 2,270 2,330 2,253 2,266 205,500
2016/04/07 2,304 2,310 2,263 2,280 70,700
2016/04/06 2,300 2,320 2,274 2,304 54,000
2016/04/05 2,377 2,383 2,300 2,303 55,200
2016/04/04 2,375 2,429 2,363 2,381 47,700
2016/04/01 2,445 2,445 2,358 2,358 80,800
2016/03/31 2,528 2,534 2,455 2,455 41,000
2016/03/30 2,495 2,535 2,486 2,510 48,800
2016/03/29 2,470 2,511 2,455 2,496 56,500
2016/03/28 2,452 2,480 2,452 2,480 50,500
2016/03/25 2,473 2,488 2,449 2,451 37,800
2016/03/24 2,463 2,480 2,460 2,468 35,800
2016/03/23 2,445 2,469 2,444 2,462 56,100
2016/03/22 2,417 2,442 2,413 2,442 65,400
2016/03/18 2,402 2,417 2,383 2,417 60,900
2016/03/17 2,401 2,426 2,387 2,412 59,500
2016/03/16 2,394 2,414 2,386 2,398 47,800
2016/03/15 2,380 2,409 2,378 2,396 62,000
2016/03/14 2,367 2,387 2,359 2,380 64,600
2016/03/11 2,334 2,363 2,324 2,357 45,700
2016/03/10 2,331 2,367 2,325 2,355 63,100
2016/03/09 2,320 2,337 2,302 2,308 40,800
2016/03/08 2,331 2,338 2,301 2,322 55,100
2016/03/07 2,346 2,346 2,320 2,333 41,600
2016/03/04 2,348 2,349 2,315 2,341 43,300
2016/03/03 2,330 2,355 2,318 2,341 47,700
2016/03/02 2,352 2,370 2,325 2,332 88,200
2016/03/01 2,300 2,343 2,292 2,333 72,200
2016/02/29 2,300 2,328 2,292 2,292 85,200
2016/02/26 2,300 2,329 2,288 2,295 70,100
2016/02/25 2,333 2,348 2,294 2,299 253,300
2016/02/24 2,342 2,404 2,328 2,357 491,900
2016/02/23 2,426 2,426 2,352 2,360 109,100
2016/02/22 2,371 2,429 2,370 2,411 84,800
2016/02/19 2,348 2,372 2,335 2,371 61,400
2016/02/18 2,375 2,387 2,347 2,351 55,500
2016/02/17 2,341 2,375 2,315 2,345 77,100
2016/02/16 2,372 2,388 2,341 2,346 79,000
2016/02/15 2,398 2,429 2,321 2,372 104,200
2016/02/12 2,212 2,256 2,172 2,209 146,500
2016/02/10 2,382 2,385 2,263 2,312 103,100
2016/02/09 2,380 2,405 2,346 2,353 94,700
2016/02/08 2,382 2,433 2,376 2,420 78,700
2016/02/05 2,401 2,435 2,375 2,410 82,400
2016/02/04 2,500 2,508 2,413 2,425 112,900
2016/02/03 2,496 2,534 2,481 2,508 65,500
2016/02/02 2,512 2,560 2,480 2,538 71,300
2016/02/01 2,536 2,552 2,505 2,550 70,500
2016/01/29 2,387 2,470 2,387 2,466 102,400
2016/01/28 2,380 2,405 2,357 2,386 66,600
2016/01/27 2,385 2,398 2,350 2,380 106,600
2016/01/26 2,357 2,396 2,336 2,343 96,100
2016/01/25 2,377 2,420 2,336 2,416 127,500
2016/01/22 2,300 2,327 2,228 2,327 101,600
2016/01/21 2,298 2,313 2,219 2,221 122,400
2016/01/20 2,410 2,444 2,326 2,328 124,000
2016/01/19 2,492 2,492 2,407 2,419 139,300
2016/01/18 2,484 2,509 2,453 2,506 66,800
2016/01/15 2,575 2,596 2,516 2,532 59,900
2016/01/14 2,599 2,600 2,505 2,560 107,500
2016/01/13 2,622 2,662 2,592 2,632 118,200
2016/01/12 2,680 2,689 2,612 2,622 82,800
2016/01/08 2,713 2,745 2,663 2,708 80,700
2016/01/07 2,754 2,773 2,716 2,728 50,000
2016/01/06 2,765 2,783 2,721 2,767 45,900
2016/01/05 2,745 2,777 2,723 2,755 52,900
2016/01/04 2,788 2,819 2,746 2,746 75,500

このページの先頭へ