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
2026/03/19 2,238 2,239 2,222 2,238 70,500
2026/03/18 2,225 2,240 2,217 2,240 80,100
2026/03/17 2,198 2,232 2,198 2,223 82,800
2026/03/16 2,210 2,235 2,195 2,195 128,500
2026/03/13 2,200 2,221 2,200 2,200 88,500
2026/03/12 2,215 2,215 2,187 2,202 109,300
2026/03/11 2,236 2,243 2,223 2,223 50,400
2026/03/10 2,248 2,248 2,225 2,233 94,000
2026/03/09 2,200 2,235 2,181 2,227 181,400
2026/03/06 2,204 2,221 2,180 2,218 135,600
2026/03/05 2,210 2,231 2,205 2,208 121,500
2026/03/04 2,199 2,211 2,177 2,204 216,100
2026/03/03 2,226 2,234 2,195 2,203 219,600
2026/03/02 2,225 2,252 2,216 2,232 169,800
2026/02/27 2,253 2,254 2,236 2,248 152,900
2026/02/26 2,255 2,273 2,251 2,268 380,600
2026/02/25 2,289 2,292 2,284 2,284 446,300
2026/02/24 2,280 2,295 2,277 2,287 206,700
2026/02/20 2,292 2,293 2,272 2,272 157,600
2026/02/19 2,296 2,299 2,287 2,299 92,700
2026/02/18 2,310 2,312 2,295 2,296 85,700
2026/02/17 2,308 2,312 2,297 2,297 56,100
2026/02/16 2,300 2,316 2,293 2,316 92,800
2026/02/13 2,286 2,305 2,280 2,305 88,400
2026/02/12 2,300 2,304 2,286 2,287 104,500
2026/02/10 2,280 2,300 2,274 2,300 121,000
2026/02/09 2,277 2,280 2,263 2,280 91,500
2026/02/06 2,266 2,266 2,255 2,263 74,200
2026/02/05 2,270 2,272 2,263 2,265 86,300
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

このページの先頭へ