8200 (株)リンガーハット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,335 | 2,342 | 2,318 | 2,322 | 40,200 | 2,322 |
| 2024-05-01 | 2,312 | 2,339 | 2,312 | 2,333 | 38,000 | 2,333 |
| 2024-04-30 | 2,332 | 2,332 | 2,315 | 2,320 | 44,300 | 2,320 |
| 2024-04-26 | 2,311 | 2,330 | 2,302 | 2,329 | 45,500 | 2,329 |
| 2024-04-25 | 2,321 | 2,328 | 2,314 | 2,321 | 37,400 | 2,321 |
| 2024-04-24 | 2,340 | 2,340 | 2,315 | 2,321 | 63,600 | 2,321 |
| 2024-04-23 | 2,336 | 2,344 | 2,329 | 2,334 | 25,200 | 2,334 |
| 2024-04-22 | 2,310 | 2,340 | 2,306 | 2,336 | 51,400 | 2,336 |
| 2024-04-19 | 2,331 | 2,333 | 2,292 | 2,296 | 75,500 | 2,296 |
| 2024-04-18 | 2,330 | 2,357 | 2,330 | 2,337 | 44,300 | 2,337 |
| 2024-04-17 | 2,362 | 2,366 | 2,330 | 2,330 | 56,900 | 2,330 |
| 2024-04-16 | 2,343 | 2,377 | 2,340 | 2,351 | 94,000 | 2,351 |
| 2024-04-15 | 2,360 | 2,412 | 2,335 | 2,375 | 195,300 | 2,375 |
| 2024-04-12 | 2,340 | 2,340 | 2,310 | 2,310 | 94,800 | 2,310 |
| 2024-04-11 | 2,323 | 2,341 | 2,319 | 2,331 | 53,100 | 2,331 |
| 2024-04-10 | 2,339 | 2,342 | 2,327 | 2,337 | 66,700 | 2,337 |
| 2024-04-09 | 2,333 | 2,337 | 2,324 | 2,332 | 53,400 | 2,332 |
| 2024-04-08 | 2,305 | 2,324 | 2,301 | 2,324 | 52,600 | 2,324 |
| 2024-04-05 | 2,290 | 2,308 | 2,288 | 2,298 | 67,700 | 2,298 |
| 2024-04-04 | 2,306 | 2,312 | 2,288 | 2,296 | 85,800 | 2,296 |
| 2024-04-03 | 2,293 | 2,311 | 2,293 | 2,306 | 65,800 | 2,306 |
| 2024-04-02 | 2,330 | 2,331 | 2,291 | 2,301 | 99,600 | 2,301 |
| 2024-04-01 | 2,329 | 2,336 | 2,311 | 2,332 | 71,400 | 2,332 |
| 2024-03-29 | 2,306 | 2,329 | 2,306 | 2,329 | 53,300 | 2,329 |
| 2024-03-28 | 2,326 | 2,327 | 2,301 | 2,305 | 64,700 | 2,305 |
| 2024-03-27 | 2,320 | 2,328 | 2,311 | 2,322 | 84,500 | 2,322 |
| 2024-03-26 | 2,313 | 2,315 | 2,294 | 2,305 | 84,700 | 2,305 |
| 2024-03-25 | 2,311 | 2,325 | 2,308 | 2,317 | 83,400 | 2,317 |
| 2024-03-22 | 2,308 | 2,319 | 2,302 | 2,315 | 79,700 | 2,315 |
| 2024-03-21 | 2,348 | 2,348 | 2,310 | 2,310 | 132,400 | 2,310 |
| 2024-03-19 | 2,331 | 2,355 | 2,321 | 2,343 | 69,200 | 2,343 |
| 2024-03-18 | 2,360 | 2,361 | 2,331 | 2,331 | 72,600 | 2,331 |
| 2024-03-15 | 2,358 | 2,366 | 2,348 | 2,362 | 87,300 | 2,362 |
| 2024-03-14 | 2,328 | 2,355 | 2,326 | 2,355 | 45,100 | 2,355 |
| 2024-03-13 | 2,356 | 2,356 | 2,332 | 2,332 | 66,500 | 2,332 |
| 2024-03-12 | 2,353 | 2,361 | 2,329 | 2,359 | 78,900 | 2,359 |
| 2024-03-11 | 2,328 | 2,350 | 2,326 | 2,350 | 103,700 | 2,350 |
| 2024-03-08 | 2,322 | 2,343 | 2,315 | 2,328 | 90,200 | 2,328 |
| 2024-03-07 | 2,334 | 2,338 | 2,323 | 2,338 | 65,200 | 2,338 |
| 2024-03-06 | 2,286 | 2,327 | 2,286 | 2,324 | 113,200 | 2,324 |
| 2024-03-05 | 2,294 | 2,310 | 2,272 | 2,302 | 107,700 | 2,302 |
| 2024-03-04 | 2,306 | 2,318 | 2,288 | 2,297 | 145,300 | 2,297 |
| 2024-03-01 | 2,298 | 2,312 | 2,283 | 2,311 | 188,000 | 2,311 |
| 2024-02-29 | 2,350 | 2,353 | 2,300 | 2,311 | 227,000 | 2,311 |
| 2024-02-28 | 2,331 | 2,360 | 2,326 | 2,358 | 484,900 | 2,358 |
| 2024-02-27 | 2,363 | 2,384 | 2,349 | 2,375 | 801,600 | 2,375 |
| 2024-02-26 | 2,378 | 2,384 | 2,363 | 2,371 | 232,600 | 2,371 |
| 2024-02-22 | 2,349 | 2,362 | 2,342 | 2,351 | 176,100 | 2,351 |
| 2024-02-21 | 2,365 | 2,370 | 2,346 | 2,348 | 218,200 | 2,348 |
| 2024-02-20 | 2,386 | 2,392 | 2,370 | 2,370 | 123,500 | 2,370 |
| 2024-02-19 | 2,375 | 2,389 | 2,370 | 2,377 | 96,900 | 2,377 |
| 2024-02-16 | 2,352 | 2,381 | 2,350 | 2,373 | 122,600 | 2,373 |
| 2024-02-15 | 2,376 | 2,377 | 2,351 | 2,365 | 166,600 | 2,365 |
| 2024-02-14 | 2,402 | 2,403 | 2,376 | 2,376 | 158,900 | 2,376 |
| 2024-02-13 | 2,408 | 2,417 | 2,394 | 2,412 | 120,900 | 2,412 |
| 2024-02-09 | 2,376 | 2,412 | 2,372 | 2,402 | 124,100 | 2,402 |
| 2024-02-08 | 2,398 | 2,401 | 2,374 | 2,394 | 174,400 | 2,394 |
| 2024-02-07 | 2,400 | 2,410 | 2,388 | 2,403 | 114,800 | 2,403 |
| 2024-02-06 | 2,425 | 2,439 | 2,402 | 2,402 | 135,000 | 2,402 |
| 2024-02-05 | 2,436 | 2,443 | 2,425 | 2,431 | 93,500 | 2,431 |
| 2024-02-02 | 2,443 | 2,448 | 2,424 | 2,437 | 82,000 | 2,437 |
| 2024-02-01 | 2,439 | 2,451 | 2,430 | 2,443 | 83,400 | 2,443 |
| 2024-01-31 | 2,441 | 2,441 | 2,421 | 2,441 | 80,000 | 2,441 |
| 2024-01-30 | 2,449 | 2,454 | 2,430 | 2,434 | 82,300 | 2,434 |
| 2024-01-29 | 2,428 | 2,440 | 2,426 | 2,439 | 62,800 | 2,439 |
| 2024-01-26 | 2,400 | 2,423 | 2,397 | 2,415 | 74,900 | 2,415 |
| 2024-01-25 | 2,390 | 2,405 | 2,385 | 2,403 | 75,100 | 2,403 |
| 2024-01-24 | 2,426 | 2,428 | 2,386 | 2,390 | 123,000 | 2,390 |
| 2024-01-23 | 2,466 | 2,471 | 2,429 | 2,431 | 116,700 | 2,431 |
| 2024-01-22 | 2,486 | 2,490 | 2,465 | 2,467 | 92,800 | 2,467 |
| 2024-01-19 | 2,529 | 2,535 | 2,484 | 2,485 | 120,000 | 2,485 |
| 2024-01-18 | 2,524 | 2,532 | 2,498 | 2,522 | 100,200 | 2,522 |
| 2024-01-17 | 2,520 | 2,536 | 2,501 | 2,511 | 128,200 | 2,511 |
| 2024-01-16 | 2,514 | 2,547 | 2,494 | 2,496 | 180,300 | 2,496 |
| 2024-01-15 | 2,500 | 2,567 | 2,499 | 2,539 | 399,100 | 2,539 |
| 2024-01-12 | 2,416 | 2,442 | 2,407 | 2,429 | 180,800 | 2,429 |
| 2024-01-11 | 2,420 | 2,420 | 2,397 | 2,416 | 143,100 | 2,416 |
| 2024-01-10 | 2,400 | 2,408 | 2,384 | 2,405 | 180,000 | 2,405 |
| 2024-01-09 | 2,375 | 2,392 | 2,366 | 2,392 | 267,800 | 2,392 |
| 2024-01-05 | 2,363 | 2,363 | 2,341 | 2,358 | 188,600 | 2,358 |
| 2024-01-04 | 2,350 | 2,353 | 2,326 | 2,348 | 294,900 | 2,348 |
分割・併合履歴 ： [1997-08-26]1株→1.1株 [1997-02-25]1株→1.15株 [1989-02-22]1株→1.1株 [1988-02-25]1株→1.1株 [1986-02-25]1株→1.2株
