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 |
---|---|---|---|---|---|---|
2025-02-07 | 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