8200 (株)リンガーハット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,205 | 2,227 | 2,195 | 2,219 | 113,100 | 2,219 |
| 2025-04-03 | 2,201 | 2,241 | 2,201 | 2,230 | 98,500 | 2,230 |
| 2025-04-02 | 2,275 | 2,279 | 2,222 | 2,222 | 86,300 | 2,222 |
| 2025-04-01 | 2,281 | 2,282 | 2,250 | 2,275 | 88,500 | 2,275 |
| 2025-03-31 | 2,330 | 2,330 | 2,291 | 2,299 | 84,400 | 2,299 |
| 2025-03-28 | 2,317 | 2,335 | 2,313 | 2,331 | 70,300 | 2,331 |
| 2025-03-27 | 2,330 | 2,360 | 2,325 | 2,340 | 148,900 | 2,340 |
| 2025-03-26 | 2,322 | 2,332 | 2,308 | 2,325 | 110,400 | 2,325 |
| 2025-03-25 | 2,305 | 2,321 | 2,271 | 2,321 | 105,200 | 2,321 |
| 2025-03-24 | 2,287 | 2,315 | 2,287 | 2,296 | 134,000 | 2,296 |
| 2025-03-21 | 2,285 | 2,298 | 2,277 | 2,284 | 68,700 | 2,284 |
| 2025-03-19 | 2,259 | 2,292 | 2,259 | 2,291 | 69,300 | 2,291 |
| 2025-03-18 | 2,265 | 2,279 | 2,265 | 2,267 | 52,100 | 2,267 |
| 2025-03-17 | 2,240 | 2,269 | 2,240 | 2,265 | 55,300 | 2,265 |
| 2025-03-14 | 2,246 | 2,263 | 2,246 | 2,253 | 57,200 | 2,253 |
| 2025-03-13 | 2,245 | 2,268 | 2,245 | 2,260 | 51,100 | 2,260 |
| 2025-03-12 | 2,292 | 2,299 | 2,243 | 2,266 | 100,900 | 2,266 |
| 2025-03-11 | 2,265 | 2,299 | 2,265 | 2,290 | 181,000 | 2,290 |
| 2025-03-10 | 2,249 | 2,280 | 2,237 | 2,275 | 156,900 | 2,275 |
| 2025-03-07 | 2,233 | 2,249 | 2,216 | 2,249 | 119,000 | 2,249 |
| 2025-03-06 | 2,216 | 2,233 | 2,212 | 2,233 | 90,300 | 2,233 |
| 2025-03-05 | 2,200 | 2,214 | 2,196 | 2,205 | 70,300 | 2,205 |
| 2025-03-04 | 2,213 | 2,216 | 2,191 | 2,192 | 91,500 | 2,192 |
| 2025-03-03 | 2,193 | 2,227 | 2,193 | 2,202 | 127,000 | 2,202 |
| 2025-02-28 | 2,207 | 2,220 | 2,186 | 2,188 | 154,000 | 2,188 |
| 2025-02-27 | 2,240 | 2,240 | 2,180 | 2,220 | 401,600 | 2,220 |
| 2025-02-26 | 2,298 | 2,300 | 2,260 | 2,285 | 238,200 | 2,285 |
| 2025-02-25 | 2,244 | 2,260 | 2,243 | 2,253 | 232,900 | 2,253 |
| 2025-02-21 | 2,240 | 2,260 | 2,233 | 2,248 | 151,400 | 2,248 |
| 2025-02-20 | 2,265 | 2,265 | 2,250 | 2,250 | 98,900 | 2,250 |
| 2025-02-19 | 2,262 | 2,270 | 2,254 | 2,266 | 61,300 | 2,266 |
| 2025-02-18 | 2,256 | 2,265 | 2,251 | 2,261 | 52,300 | 2,261 |
| 2025-02-17 | 2,271 | 2,273 | 2,256 | 2,256 | 115,300 | 2,256 |
| 2025-02-14 | 2,261 | 2,277 | 2,257 | 2,271 | 92,000 | 2,271 |
| 2025-02-13 | 2,240 | 2,271 | 2,238 | 2,267 | 76,300 | 2,267 |
| 2025-02-12 | 2,255 | 2,258 | 2,236 | 2,243 | 126,200 | 2,243 |
| 2025-02-10 | 2,252 | 2,268 | 2,251 | 2,256 | 97,400 | 2,256 |
| 2025-02-07 | 2,253 | 2,276 | 2,253 | 2,272 | 73,300 | 2,272 |
| 2025-02-06 | 2,251 | 2,267 | 2,251 | 2,261 | 50,500 | 2,261 |
| 2025-02-05 | 2,259 | 2,273 | 2,258 | 2,260 | 69,500 | 2,260 |
| 2025-02-04 | 2,255 | 2,267 | 2,240 | 2,240 | 149,700 | 2,240 |
| 2025-02-03 | 2,278 | 2,278 | 2,257 | 2,260 | 101,200 | 2,260 |
| 2025-01-31 | 2,275 | 2,278 | 2,256 | 2,278 | 102,600 | 2,278 |
| 2025-01-30 | 2,282 | 2,286 | 2,256 | 2,284 | 130,400 | 2,284 |
| 2025-01-29 | 2,252 | 2,294 | 2,245 | 2,269 | 108,700 | 2,269 |
| 2025-01-28 | 2,240 | 2,267 | 2,240 | 2,263 | 107,400 | 2,263 |
| 2025-01-27 | 2,231 | 2,252 | 2,231 | 2,240 | 75,100 | 2,240 |
| 2025-01-24 | 2,246 | 2,270 | 2,212 | 2,212 | 118,300 | 2,212 |
| 2025-01-23 | 2,206 | 2,252 | 2,197 | 2,245 | 132,100 | 2,245 |
| 2025-01-22 | 2,232 | 2,235 | 2,199 | 2,216 | 233,300 | 2,216 |
| 2025-01-21 | 2,225 | 2,236 | 2,209 | 2,213 | 133,500 | 2,213 |
| 2025-01-20 | 2,287 | 2,287 | 2,224 | 2,225 | 224,800 | 2,225 |
| 2025-01-17 | 2,271 | 2,293 | 2,242 | 2,287 | 187,400 | 2,287 |
| 2025-01-16 | 2,267 | 2,279 | 2,244 | 2,271 | 121,300 | 2,271 |
| 2025-01-15 | 2,217 | 2,283 | 2,217 | 2,267 | 358,200 | 2,267 |
| 2025-01-14 | 2,300 | 2,300 | 2,206 | 2,225 | 355,800 | 2,225 |
| 2025-01-10 | 2,184 | 2,213 | 2,181 | 2,200 | 111,000 | 2,200 |
| 2025-01-09 | 2,187 | 2,194 | 2,181 | 2,187 | 81,200 | 2,187 |
| 2025-01-08 | 2,200 | 2,208 | 2,185 | 2,186 | 114,800 | 2,186 |
| 2025-01-07 | 2,190 | 2,208 | 2,172 | 2,201 | 259,500 | 2,201 |
| 2025-01-06 | 2,194 | 2,212 | 2,190 | 2,190 | 267,000 | 2,190 |
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