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
2021/05/12 2,223.0 2,240.0 2,217.0 2,226.0 26,900
2021/05/11 2,266.0 2,282.0 2,227.0 2,229.0 77,800
2021/05/10 2,274.0 2,283.0 2,251.0 2,267.0 54,600
2021/05/07 2,245.0 2,275.0 2,233.0 2,269.0 57,000
2021/05/06 2,235.0 2,254.0 2,227.0 2,235.0 80,800
2021/04/30 2,234.0 2,250.0 2,211.0 2,213.0 80,900
2021/04/28 2,242.0 2,247.0 2,214.0 2,221.0 78,000
2021/04/27 2,222.0 2,233.0 2,206.0 2,218.0 56,700
2021/04/26 2,232.0 2,245.0 2,223.0 2,224.0 48,400
2021/04/23 2,214.0 2,246.0 2,214.0 2,232.0 52,400
2021/04/22 2,237.0 2,252.0 2,218.0 2,230.0 65,100
2021/04/21 2,207.0 2,214.0 2,190.0 2,212.0 116,200
2021/04/20 2,240.0 2,249.0 2,221.0 2,221.0 113,500
2021/04/19 2,275.0 2,289.0 2,256.0 2,256.0 89,900
2021/04/16 2,251.0 2,293.0 2,248.0 2,279.0 88,300
2021/04/15 2,240.0 2,291.0 2,233.0 2,251.0 175,300
2021/04/14 2,298.0 2,312.0 2,257.0 2,257.0 68,300
2021/04/13 2,306.0 2,329.0 2,306.0 2,306.0 24,700
2021/04/12 2,315.0 2,327.0 2,294.0 2,321.0 56,200
2021/04/09 2,319.0 2,340.0 2,317.0 2,318.0 32,900
2021/04/08 2,348.0 2,348.0 2,317.0 2,323.0 62,100
2021/04/07 2,319.0 2,364.0 2,312.0 2,364.0 72,500
2021/04/06 2,316.0 2,345.0 2,298.0 2,320.0 74,400
2021/04/05 2,291.0 2,301.0 2,282.0 2,301.0 36,800
2021/04/02 2,257.0 2,287.0 2,251.0 2,283.0 46,800
2021/04/01 2,275.0 2,292.0 2,240.0 2,241.0 86,600
2021/03/31 2,300.0 2,324.0 2,275.0 2,275.0 79,100
2021/03/30 2,363.0 2,384.0 2,310.0 2,312.0 76,100
2021/03/29 2,366.0 2,386.0 2,346.0 2,367.0 86,700
2021/03/26 2,360.0 2,365.0 2,331.0 2,356.0 85,600
2021/03/25 2,320.0 2,369.0 2,320.0 2,355.0 70,400
2021/03/24 2,348.0 2,348.0 2,281.0 2,311.0 100,100
2021/03/23 2,384.0 2,388.0 2,352.0 2,352.0 96,000
2021/03/22 2,370.0 2,388.0 2,358.0 2,385.0 86,600
2021/03/19 2,344.0 2,370.0 2,335.0 2,370.0 113,900
2021/03/18 2,350.0 2,353.0 2,335.0 2,344.0 80,100
2021/03/17 2,325.0 2,353.0 2,313.0 2,350.0 78,100
2021/03/16 2,312.0 2,338.0 2,310.0 2,327.0 98,700
2021/03/15 2,300.0 2,325.0 2,298.0 2,320.0 70,500
2021/03/12 2,300.0 2,307.0 2,282.0 2,305.0 68,000
2021/03/11 2,311.0 2,320.0 2,300.0 2,310.0 86,100
2021/03/10 2,330.0 2,354.0 2,306.0 2,312.0 130,500
2021/03/09 2,276.0 2,326.0 2,270.0 2,318.0 124,600
2021/03/08 2,265.0 2,287.0 2,254.0 2,272.0 74,100
2021/03/05 2,285.0 2,293.0 2,228.0 2,265.0 125,700
2021/03/04 2,279.0 2,279.0 2,254.0 2,275.0 74,900
2021/03/03 2,286.0 2,314.0 2,275.0 2,293.0 95,200
2021/03/02 2,343.0 2,343.0 2,288.0 2,294.0 124,000
2021/03/01 2,310.0 2,356.0 2,298.0 2,354.0 139,600
2021/02/26 2,350.0 2,360.0 2,297.0 2,301.0 192,900