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
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
2025/04/10 2,230 2,260 2,197 2,260 126,900
2025/04/09 2,177 2,191 2,150 2,178 102,400
2025/04/08 2,178 2,206 2,151 2,195 91,200
2025/04/07 2,132 2,159 2,067 2,128 206,300
2025/04/04 2,205 2,227 2,195 2,219 113,100
2025/04/03 2,201 2,241 2,201 2,230 98,500
2025/04/02 2,275 2,279 2,222 2,222 86,300
2025/04/01 2,281 2,282 2,250 2,275 88,500
2025/03/31 2,330 2,330 2,291 2,299 84,400
2025/03/28 2,317 2,335 2,313 2,331 70,300
2025/03/27 2,330 2,360 2,325 2,340 148,900
2025/03/26 2,322 2,332 2,308 2,325 110,400
2025/03/25 2,305 2,321 2,271 2,321 105,200
2025/03/24 2,287 2,315 2,287 2,296 134,000
2025/03/21 2,285 2,298 2,277 2,284 68,700
2025/03/19 2,259 2,292 2,259 2,291 69,300
2025/03/18 2,265 2,279 2,265 2,267 52,100
2025/03/17 2,240 2,269 2,240 2,265 55,300
2025/03/14 2,246 2,263 2,246 2,253 57,200
2025/03/13 2,245 2,268 2,245 2,260 51,100
2025/03/12 2,292 2,299 2,243 2,266 100,900
2025/03/11 2,265 2,299 2,265 2,290 181,000
2025/03/10 2,249 2,280 2,237 2,275 156,900
2025/03/07 2,233 2,249 2,216 2,249 119,000
2025/03/06 2,216 2,233 2,212 2,233 90,300
2025/03/05 2,200 2,214 2,196 2,205 70,300
2025/03/04 2,213 2,216 2,191 2,192 91,500
2025/03/03 2,193 2,227 2,193 2,202 127,000
2025/02/28 2,207 2,220 2,186 2,188 154,000
2025/02/27 2,240 2,240 2,180 2,220 401,600
2025/02/26 2,298 2,300 2,260 2,285 238,200
2025/02/25 2,244 2,260 2,243 2,253 232,900
2025/02/21 2,240 2,260 2,233 2,248 151,400
2025/02/20 2,265 2,265 2,250 2,250 98,900
2025/02/19 2,262 2,270 2,254 2,266 61,300
2025/02/18 2,256 2,265 2,251 2,261 52,300
2025/02/17 2,271 2,273 2,256 2,256 115,300
2025/02/14 2,261 2,277 2,257 2,271 92,000
2025/02/13 2,240 2,271 2,238 2,267 76,300
2025/02/12 2,255 2,258 2,236 2,243 126,200
2025/02/10 2,252 2,268 2,251 2,256 97,400
2025/02/07 2,253 2,276 2,253 2,272 73,300
2025/02/06 2,251 2,267 2,251 2,261 50,500
2025/02/05 2,259 2,273 2,258 2,260 69,500
2025/02/04 2,255 2,267 2,240 2,240 149,700
2025/02/03 2,278 2,278 2,257 2,260 101,200
2025/01/31 2,275 2,278 2,256 2,278 102,600
2025/01/30 2,282 2,286 2,256 2,284 130,400
2025/01/29 2,252 2,294 2,245 2,269 108,700
2025/01/28 2,240 2,267 2,240 2,263 107,400
2025/01/27 2,231 2,252 2,231 2,240 75,100
2025/01/24 2,246 2,270 2,212 2,212 118,300
2025/01/23 2,206 2,252 2,197 2,245 132,100
2025/01/22 2,232 2,235 2,199 2,216 233,300
2025/01/21 2,225 2,236 2,209 2,213 133,500
2025/01/20 2,287 2,287 2,224 2,225 224,800
2025/01/17 2,271 2,293 2,242 2,287 187,400
2025/01/16 2,267 2,279 2,244 2,271 121,300
2025/01/15 2,217 2,283 2,217 2,267 358,200
2025/01/14 2,300 2,300 2,206 2,225 355,800
2025/01/10 2,184 2,213 2,181 2,200 111,000
2025/01/09 2,187 2,194 2,181 2,187 81,200
2025/01/08 2,200 2,208 2,185 2,186 114,800
2025/01/07 2,190 2,208 2,172 2,201 259,500
2025/01/06 2,194 2,212 2,190 2,190 267,000

このページの先頭へ