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
2025-02-072,2532,2762,2532,27273,3002,272
2025-02-062,2512,2672,2512,26150,5002,261
2025-02-052,2592,2732,2582,26069,5002,260
2025-02-042,2552,2672,2402,240149,7002,240
2025-02-032,2782,2782,2572,260101,2002,260
2025-01-312,2752,2782,2562,278102,6002,278
2025-01-302,2822,2862,2562,284130,4002,284
2025-01-292,2522,2942,2452,269108,7002,269
2025-01-282,2402,2672,2402,263107,4002,263
2025-01-272,2312,2522,2312,24075,1002,240
2025-01-242,2462,2702,2122,212118,3002,212
2025-01-232,2062,2522,1972,245132,1002,245
2025-01-222,2322,2352,1992,216233,3002,216
2025-01-212,2252,2362,2092,213133,5002,213
2025-01-202,2872,2872,2242,225224,8002,225
2025-01-172,2712,2932,2422,287187,4002,287
2025-01-162,2672,2792,2442,271121,3002,271
2025-01-152,2172,2832,2172,267358,2002,267
2025-01-142,3002,3002,2062,225355,8002,225
2025-01-102,1842,2132,1812,200111,0002,200
2025-01-092,1872,1942,1812,18781,2002,187
2025-01-082,2002,2082,1852,186114,8002,186
2025-01-072,1902,2082,1722,201259,5002,201
2025-01-062,1942,2122,1902,190267,0002,190

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