リンガーハット(8200) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/23 2,636.0 2,668.0 2,627.0 2,641.0 108,200
2020/09/18 2,639.0 2,669.0 2,627.0 2,652.0 172,000
2020/09/17 2,596.0 2,639.0 2,595.0 2,639.0 189,100
2020/09/16 2,558.0 2,596.0 2,554.0 2,589.0 97,200
2020/09/15 2,558.0 2,558.0 2,524.0 2,543.0 76,700
2020/09/14 2,565.0 2,572.0 2,543.0 2,568.0 79,600
2020/09/11 2,571.0 2,576.0 2,553.0 2,558.0 87,100
2020/09/10 2,571.0 2,598.0 2,566.0 2,568.0 134,000
2020/09/09 2,520.0 2,566.0 2,510.0 2,554.0 148,100
2020/09/08 2,515.0 2,546.0 2,497.0 2,542.0 148,100
2020/09/07 2,474.0 2,518.0 2,468.0 2,503.0 125,200
2020/09/04 2,450.0 2,492.0 2,441.0 2,474.0 93,600
2020/09/03 2,502.0 2,509.0 2,459.0 2,471.0 96,000
2020/09/02 2,470.0 2,497.0 2,446.0 2,497.0 114,800
2020/09/01 2,462.0 2,480.0 2,446.0 2,453.0 135,800
2020/08/31 2,475.0 2,488.0 2,454.0 2,462.0 204,600
2020/08/28 2,424.0 2,491.0 2,422.0 2,450.0 848,400
2020/08/27 2,472.0 2,475.0 2,451.0 2,451.0 774,200
2020/08/26 2,499.0 2,500.0 2,463.0 2,479.0 227,200
2020/08/25 2,519.0 2,535.0 2,503.0 2,505.0 181,000
2020/08/24 2,520.0 2,524.0 2,495.0 2,515.0 152,200
2020/08/21 2,516.0 2,524.0 2,511.0 2,524.0 100,600
2020/08/20 2,488.0 2,512.0 2,487.0 2,499.0 94,300
2020/08/19 2,462.0 2,517.0 2,459.0 2,501.0 176,600
2020/08/18 2,438.0 2,454.0 2,422.0 2,454.0 101,200
2020/08/17 2,438.0 2,445.0 2,412.0 2,432.0 94,200
2020/08/14 2,429.0 2,457.0 2,405.0 2,433.0 136,800
2020/08/13 2,438.0 2,450.0 2,396.0 2,407.0 122,900
2020/08/12 2,329.0 2,430.0 2,316.0 2,428.0 192,900
2020/08/11 2,265.0 2,322.0 2,256.0 2,321.0 187,700
2020/08/07 2,234.0 2,264.0 2,209.0 2,257.0 360,500
2020/08/06 2,194.0 2,206.0 2,170.0 2,206.0 229,500
2020/08/05 2,210.0 2,210.0 2,165.0 2,183.0 75,300
2020/08/04 2,174.0 2,200.0 2,160.0 2,200.0 84,000
2020/08/03 2,117.0 2,164.0 2,117.0 2,157.0 82,400
2020/07/31 2,150.0 2,175.0 2,104.0 2,112.0 126,700
2020/07/30 2,241.0 2,245.0 2,141.0 2,150.0 133,700
2020/07/29 2,266.0 2,266.0 2,226.0 2,226.0 76,300
2020/07/28 2,299.0 2,309.0 2,266.0 2,274.0 96,100
2020/07/27 2,275.0 2,323.0 2,251.0 2,302.0 168,100
2020/07/22 2,280.0 2,280.0 2,249.0 2,251.0 101,300
2020/07/21 2,234.0 2,289.0 2,234.0 2,272.0 119,200
2020/07/20 2,223.0 2,237.0 2,196.0 2,233.0 76,700
2020/07/17 2,247.0 2,250.0 2,215.0 2,223.0 171,700
2020/07/16 2,210.0 2,253.0 2,209.0 2,240.0 86,900
2020/07/15 2,139.0 2,210.0 2,139.0 2,210.0 103,900
2020/07/14 2,151.0 2,151.0 2,115.0 2,133.0 108,000
2020/07/13 2,126.0 2,175.0 2,096.0 2,156.0 353,200
2020/07/10 2,246.0 2,253.0 2,175.0 2,176.0 501,300
2020/07/09 2,252.0 2,273.0 2,240.0 2,251.0 60,900