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
2020/08/12 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
2020/07/08 2,273.0 2,298.0 2,252.0 2,252.0 76,300
2020/07/07 2,267.0 2,310.0 2,260.0 2,282.0 99,800
2020/07/06 2,220.0 2,276.0 2,220.0 2,266.0 145,500
2020/07/03 2,245.0 2,262.0 2,214.0 2,235.0 278,700
2020/07/02 2,253.0 2,292.0 2,235.0 2,239.0 168,700
2020/07/01 2,351.0 2,355.0 2,275.0 2,278.0 132,400
2020/06/30 2,395.0 2,406.0 2,344.0 2,345.0 97,200
2020/06/29 2,400.0 2,420.0 2,378.0 2,383.0 116,300
2020/06/26 2,434.0 2,443.0 2,410.0 2,430.0 92,700
2020/06/25 2,404.0 2,452.0 2,399.0 2,440.0 66,300
2020/06/24 2,445.0 2,445.0 2,412.0 2,418.0 26,800
2020/06/23 2,410.0 2,457.0 2,406.0 2,440.0 53,200
2020/06/22 2,405.0 2,407.0 2,385.0 2,404.0 42,500
2020/06/19 2,410.0 2,427.0 2,396.0 2,406.0 75,800
2020/06/18 2,396.0 2,404.0 2,382.0 2,398.0 46,800
2020/06/17 2,405.0 2,417.0 2,388.0 2,397.0 41,500
2020/06/16 2,406.0 2,422.0 2,388.0 2,412.0 67,900
2020/06/15 2,410.0 2,424.0 2,368.0 2,368.0 51,300
2020/06/12 2,361.0 2,410.0 2,352.0 2,402.0 94,100
2020/06/11 2,439.0 2,462.0 2,416.0 2,419.0 56,000
2020/06/10 2,467.0 2,480.0 2,434.0 2,446.0 55,900
2020/06/09 2,476.0 2,509.0 2,467.0 2,478.0 99,100
2020/06/08 2,488.0 2,490.0 2,457.0 2,476.0 78,400
2020/06/05 2,476.0 2,488.0 2,458.0 2,488.0 66,500
2020/06/04 2,470.0 2,487.0 2,460.0 2,481.0 77,900
2020/06/03 2,480.0 2,484.0 2,440.0 2,465.0 47,900
2020/06/02 2,435.0 2,486.0 2,435.0 2,468.0 95,200
2020/06/01 2,432.0 2,445.0 2,421.0 2,435.0 42,500