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 |