8200 (株)リンガーハットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,355	2,367	2,347	2,355	159,200	2,355
2023-12-28	2,335	2,355	2,327	2,355	202,000	2,355
2023-12-27	2,340	2,346	2,331	2,346	148,100	2,346
2023-12-26	2,341	2,341	2,322	2,327	70,200	2,327
2023-12-25	2,340	2,352	2,338	2,339	77,300	2,339
2023-12-22	2,329	2,336	2,327	2,336	61,100	2,336
2023-12-21	2,329	2,338	2,322	2,329	59,900	2,329
2023-12-20	2,348	2,352	2,331	2,334	66,000	2,334
2023-12-19	2,350	2,352	2,327	2,340	48,500	2,340
2023-12-18	2,321	2,345	2,311	2,345	82,200	2,345
2023-12-15	2,330	2,333	2,304	2,331	85,400	2,331
2023-12-14	2,342	2,350	2,326	2,333	79,200	2,333
2023-12-13	2,335	2,343	2,327	2,335	70,000	2,335
2023-12-12	2,330	2,337	2,321	2,328	64,400	2,328
2023-12-11	2,299	2,327	2,299	2,327	70,800	2,327
2023-12-08	2,307	2,319	2,294	2,299	71,000	2,299
2023-12-07	2,296	2,310	2,296	2,305	41,600	2,305
2023-12-06	2,283	2,304	2,280	2,300	55,500	2,300
2023-12-05	2,293	2,304	2,278	2,278	86,900	2,278
2023-12-04	2,284	2,306	2,279	2,304	79,100	2,304
2023-12-01	2,305	2,309	2,287	2,287	89,600	2,287
2023-11-30	2,325	2,325	2,310	2,312	76,500	2,312
2023-11-29	2,319	2,332	2,316	2,325	62,300	2,325
2023-11-28	2,299	2,316	2,292	2,316	59,700	2,316
2023-11-27	2,304	2,304	2,283	2,291	56,500	2,291
2023-11-24	2,311	2,316	2,291	2,298	70,400	2,298
2023-11-22	2,311	2,316	2,306	2,307	45,300	2,307
2023-11-21	2,332	2,332	2,309	2,310	56,800	2,310
2023-11-20	2,327	2,338	2,319	2,319	37,500	2,319
2023-11-17	2,310	2,326	2,309	2,326	55,800	2,326
2023-11-16	2,326	2,328	2,305	2,310	43,900	2,310
2023-11-15	2,343	2,344	2,315	2,325	52,800	2,325
2023-11-14	2,340	2,343	2,323	2,323	56,300	2,323
2023-11-13	2,330	2,348	2,325	2,330	46,500	2,330
2023-11-10	2,319	2,335	2,301	2,335	46,100	2,335
2023-11-09	2,315	2,324	2,292	2,324	47,200	2,324
2023-11-08	2,315	2,324	2,308	2,315	52,500	2,315
2023-11-07	2,314	2,329	2,310	2,313	45,500	2,313
2023-11-06	2,322	2,332	2,310	2,319	68,500	2,319
2023-11-02	2,321	2,329	2,282	2,308	61,600	2,308
2023-11-01	2,326	2,327	2,306	2,320	85,400	2,320
2023-10-31	2,256	2,306	2,251	2,305	77,300	2,305
2023-10-30	2,268	2,269	2,245	2,256	67,600	2,256
2023-10-27	2,270	2,275	2,256	2,274	76,100	2,274
2023-10-26	2,282	2,300	2,267	2,273	68,500	2,273
2023-10-25	2,279	2,303	2,279	2,289	53,900	2,289
2023-10-24	2,285	2,317	2,280	2,293	65,700	2,293
2023-10-23	2,280	2,299	2,279	2,289	60,900	2,289
2023-10-20	2,305	2,312	2,280	2,281	52,400	2,281
2023-10-19	2,280	2,313	2,271	2,301	65,300	2,301
2023-10-18	2,248	2,298	2,245	2,289	96,800	2,289
2023-10-17	2,215	2,240	2,215	2,236	82,000	2,236
2023-10-16	2,260	2,263	2,196	2,205	288,700	2,205
2023-10-13	2,324	2,324	2,288	2,300	88,200	2,300
2023-10-12	2,294	2,328	2,284	2,322	89,500	2,322
2023-10-11	2,279	2,302	2,270	2,290	86,900	2,290
2023-10-10	2,306	2,308	2,273	2,278	103,500	2,278
2023-10-06	2,310	2,318	2,304	2,306	95,300	2,306
2023-10-05	2,267	2,301	2,267	2,301	86,300	2,301
2023-10-04	2,258	2,286	2,248	2,267	121,000	2,267
2023-10-03	2,271	2,300	2,266	2,270	97,200	2,270
2023-10-02	2,335	2,338	2,278	2,278	131,400	2,278
2023-09-29	2,342	2,360	2,316	2,328	94,900	2,328
2023-09-28	2,340	2,345	2,316	2,335	106,000	2,335
2023-09-27	2,350	2,350	2,331	2,350	88,900	2,350
2023-09-26	2,364	2,364	2,351	2,355	51,600	2,355
2023-09-25	2,340	2,363	2,332	2,362	75,200	2,362
2023-09-22	2,354	2,356	2,334	2,336	74,300	2,336
2023-09-21	2,340	2,371	2,339	2,355	92,700	2,355
2023-09-20	2,348	2,358	2,336	2,355	88,200	2,355
2023-09-19	2,367	2,367	2,331	2,349	77,400	2,349
2023-09-15	2,353	2,373	2,348	2,367	84,800	2,367
2023-09-14	2,352	2,361	2,339	2,353	63,200	2,353
2023-09-13	2,368	2,375	2,346	2,353	62,300	2,353
2023-09-12	2,335	2,371	2,334	2,368	110,800	2,368
2023-09-11	2,307	2,331	2,301	2,331	101,300	2,331
2023-09-08	2,316	2,333	2,301	2,311	115,700	2,311
2023-09-07	2,335	2,340	2,319	2,320	138,000	2,320
2023-09-06	2,370	2,370	2,338	2,344	114,800	2,344
2023-09-05	2,365	2,376	2,357	2,372	93,300	2,372
2023-09-04	2,350	2,383	2,348	2,364	106,400	2,364
2023-09-01	2,361	2,367	2,335	2,363	166,300	2,363
2023-08-31	2,342	2,389	2,342	2,360	305,500	2,360
2023-08-30	2,357	2,368	2,336	2,339	713,300	2,339
2023-08-29	2,379	2,388	2,369	2,382	953,600	2,382
2023-08-28	2,398	2,408	2,366	2,370	390,200	2,370
2023-08-25	2,410	2,421	2,396	2,402	223,500	2,402
2023-08-24	2,427	2,436	2,421	2,424	112,200	2,424
2023-08-23	2,401	2,440	2,401	2,440	100,300	2,440
2023-08-22	2,415	2,422	2,401	2,418	79,300	2,418
2023-08-21	2,380	2,419	2,380	2,406	120,200	2,406
2023-08-18	2,370	2,377	2,343	2,371	156,100	2,371
2023-08-17	2,439	2,440	2,377	2,383	247,700	2,383
2023-08-16	2,457	2,458	2,439	2,450	117,700	2,450
2023-08-15	2,475	2,483	2,460	2,460	113,500	2,460
2023-08-14	2,464	2,492	2,464	2,475	148,500	2,475
2023-08-10	2,462	2,462	2,442	2,456	196,400	2,456
2023-08-09	2,460	2,464	2,439	2,448	220,400	2,448
2023-08-08	2,485	2,485	2,462	2,464	170,600	2,464
2023-08-07	2,455	2,470	2,446	2,470	52,700	2,470
2023-08-04	2,432	2,458	2,432	2,458	57,200	2,458
2023-08-03	2,445	2,445	2,426	2,434	86,800	2,434
2023-08-02	2,461	2,467	2,441	2,452	82,500	2,452
2023-08-01	2,460	2,472	2,452	2,464	74,700	2,464
2023-07-31	2,472	2,478	2,453	2,458	97,900	2,458
2023-07-28	2,436	2,471	2,434	2,471	114,500	2,471
2023-07-27	2,427	2,450	2,422	2,447	88,100	2,447
2023-07-26	2,444	2,447	2,424	2,435	97,100	2,435
2023-07-25	2,450	2,466	2,443	2,451	97,700	2,451
2023-07-24	2,482	2,498	2,450	2,450	138,800	2,450
2023-07-21	2,483	2,487	2,462	2,482	83,600	2,482
2023-07-20	2,512	2,519	2,483	2,483	109,100	2,483
2023-07-19	2,495	2,516	2,488	2,512	89,700	2,512
2023-07-18	2,525	2,534	2,481	2,496	132,600	2,496
2023-07-14	2,530	2,535	2,492	2,508	113,700	2,508
2023-07-13	2,518	2,529	2,506	2,516	57,700	2,516
2023-07-12	2,503	2,532	2,503	2,514	64,500	2,514
2023-07-11	2,502	2,514	2,494	2,502	56,500	2,502
2023-07-10	2,472	2,503	2,465	2,488	84,100	2,488
2023-07-07	2,469	2,484	2,457	2,472	65,600	2,472
2023-07-06	2,489	2,490	2,458	2,476	83,000	2,476
2023-07-05	2,530	2,530	2,487	2,499	133,600	2,499
2023-07-04	2,507	2,534	2,498	2,534	101,300	2,534
2023-07-03	2,501	2,528	2,501	2,510	236,200	2,510
2023-06-30	2,503	2,514	2,494	2,505	137,700	2,505
2023-06-29	2,534	2,537	2,495	2,507	152,400	2,507
2023-06-28	2,500	2,545	2,500	2,542	154,700	2,542
2023-06-27	2,475	2,499	2,468	2,498	68,700	2,498
2023-06-26	2,470	2,480	2,455	2,473	85,300	2,473
2023-06-23	2,481	2,492	2,462	2,473	57,700	2,473
2023-06-22	2,480	2,484	2,462	2,471	95,900	2,471
2023-06-21	2,463	2,493	2,462	2,475	72,300	2,475
2023-06-20	2,469	2,470	2,455	2,470	40,200	2,470
2023-06-19	2,463	2,476	2,455	2,471	75,100	2,471
2023-06-16	2,437	2,473	2,431	2,462	145,400	2,462
2023-06-15	2,430	2,459	2,430	2,443	47,100	2,443
2023-06-14	2,456	2,460	2,432	2,439	43,500	2,439
2023-06-13	2,438	2,454	2,429	2,443	56,400	2,443
2023-06-12	2,438	2,448	2,435	2,437	33,600	2,437
2023-06-09	2,422	2,439	2,414	2,432	87,700	2,432
2023-06-08	2,401	2,416	2,393	2,403	38,000	2,403
2023-06-07	2,417	2,425	2,401	2,411	73,500	2,411
2023-06-06	2,432	2,444	2,415	2,417	42,400	2,417
2023-06-05	2,448	2,453	2,434	2,434	64,900	2,434
2023-06-02	2,395	2,437	2,395	2,432	76,800	2,432
2023-06-01	2,397	2,405	2,387	2,394	44,300	2,394
2023-05-31	2,388	2,408	2,380	2,396	86,400	2,396
2023-05-30	2,399	2,405	2,376	2,405	52,700	2,405
2023-05-29	2,426	2,426	2,400	2,402	41,500	2,402
2023-05-26	2,388	2,422	2,384	2,412	62,900	2,412
2023-05-25	2,371	2,397	2,355	2,391	60,000	2,391
2023-05-24	2,372	2,377	2,361	2,366	50,000	2,366
2023-05-23	2,410	2,410	2,364	2,372	87,500	2,372
2023-05-22	2,395	2,419	2,394	2,417	30,700	2,417
2023-05-19	2,426	2,426	2,393	2,396	58,000	2,396
2023-05-18	2,450	2,451	2,417	2,421	64,800	2,421
2023-05-17	2,454	2,464	2,439	2,442	49,100	2,442
2023-05-16	2,460	2,474	2,450	2,457	55,200	2,457
2023-05-15	2,430	2,467	2,430	2,450	95,200	2,450
2023-05-12	2,405	2,418	2,400	2,416	43,400	2,416
2023-05-11	2,385	2,404	2,385	2,393	27,200	2,393
2023-05-10	2,410	2,427	2,390	2,392	47,200	2,392
2023-05-09	2,394	2,408	2,385	2,407	41,500	2,407
2023-05-08	2,384	2,405	2,384	2,394	44,700	2,394
2023-05-02	2,410	2,410	2,373	2,386	50,700	2,386
2023-05-01	2,415	2,419	2,402	2,410	51,900	2,410
2023-04-28	2,400	2,418	2,396	2,411	56,200	2,411
2023-04-27	2,381	2,393	2,367	2,380	55,100	2,380
2023-04-26	2,424	2,424	2,379	2,388	62,700	2,388
2023-04-25	2,426	2,437	2,420	2,424	64,900	2,424
2023-04-24	2,388	2,427	2,387	2,422	131,300	2,422
2023-04-21	2,390	2,393	2,377	2,384	55,300	2,384
2023-04-20	2,376	2,394	2,376	2,387	69,800	2,387
2023-04-19	2,388	2,388	2,352	2,375	67,700	2,375
2023-04-18	2,385	2,397	2,378	2,389	110,000	2,389
2023-04-17	2,320	2,393	2,320	2,370	300,600	2,370
2023-04-14	2,320	2,322	2,290	2,292	82,800	2,292
2023-04-13	2,288	2,321	2,288	2,317	108,900	2,317
2023-04-12	2,294	2,304	2,288	2,298	95,200	2,298
2023-04-11	2,284	2,294	2,277	2,286	85,200	2,286
2023-04-10	2,277	2,285	2,268	2,280	57,800	2,280
2023-04-07	2,242	2,264	2,242	2,255	48,300	2,255
2023-04-06	2,241	2,256	2,235	2,242	55,800	2,242
2023-04-05	2,277	2,278	2,248	2,250	47,200	2,250
2023-04-04	2,289	2,290	2,267	2,278	61,700	2,278
2023-04-03	2,274	2,289	2,271	2,284	77,100	2,284
2023-03-31	2,273	2,273	2,260	2,262	50,400	2,262
2023-03-30	2,280	2,280	2,242	2,260	58,400	2,260
2023-03-29	2,265	2,284	2,263	2,284	136,400	2,284
2023-03-28	2,260	2,264	2,245	2,251	37,400	2,251
2023-03-27	2,273	2,273	2,254	2,257	49,600	2,257
2023-03-24	2,247	2,270	2,234	2,270	79,200	2,270
2023-03-23	2,228	2,243	2,227	2,241	31,500	2,241
2023-03-22	2,233	2,243	2,219	2,240	101,000	2,240
2023-03-20	2,261	2,261	2,198	2,198	63,600	2,198
2023-03-17	2,262	2,276	2,252	2,264	56,800	2,264
2023-03-16	2,241	2,253	2,232	2,250	69,600	2,250
2023-03-15	2,240	2,269	2,238	2,259	104,900	2,259
2023-03-14	2,224	2,237	2,198	2,237	114,200	2,237
2023-03-13	2,224	2,246	2,213	2,246	78,700	2,246
2023-03-10	2,245	2,256	2,236	2,242	75,400	2,242
2023-03-09	2,250	2,266	2,246	2,256	102,500	2,256
2023-03-08	2,247	2,256	2,241	2,248	102,000	2,248
2023-03-07	2,224	2,250	2,223	2,249	140,500	2,249
2023-03-06	2,220	2,229	2,214	2,219	72,700	2,219
2023-03-03	2,214	2,224	2,208	2,220	108,300	2,220
2023-03-02	2,195	2,219	2,191	2,208	89,100	2,208
2023-03-01	2,196	2,202	2,179	2,192	106,400	2,192
2023-02-28	2,199	2,218	2,187	2,205	120,800	2,205
2023-02-27	2,191	2,198	2,175	2,197	379,900	2,197
2023-02-24	2,220	2,222	2,211	2,220	844,600	2,220
2023-02-22	2,223	2,232	2,217	2,222	191,100	2,222
2023-02-21	2,247	2,252	2,235	2,235	126,700	2,235
2023-02-20	2,249	2,254	2,241	2,251	115,700	2,251
2023-02-17	2,250	2,256	2,246	2,253	44,400	2,253
2023-02-16	2,256	2,260	2,246	2,253	73,700	2,253
2023-02-15	2,267	2,269	2,253	2,253	62,200	2,253
2023-02-14	2,265	2,271	2,260	2,267	55,600	2,267
2023-02-13	2,256	2,264	2,253	2,263	35,600	2,263
2023-02-10	2,255	2,266	2,255	2,260	42,200	2,260
2023-02-09	2,260	2,267	2,255	2,264	30,700	2,264
2023-02-08	2,253	2,267	2,252	2,266	26,300	2,266
2023-02-07	2,276	2,287	2,253	2,253	53,300	2,253
2023-02-06	2,253	2,273	2,253	2,273	63,300	2,273
2023-02-03	2,242	2,256	2,240	2,253	37,500	2,253
2023-02-02	2,247	2,256	2,245	2,248	38,600	2,248
2023-02-01	2,261	2,268	2,243	2,245	83,000	2,245
2023-01-31	2,260	2,272	2,254	2,265	64,300	2,265
2023-01-30	2,258	2,267	2,253	2,258	94,100	2,258
2023-01-27	2,253	2,265	2,250	2,258	47,200	2,258
2023-01-26	2,253	2,262	2,245	2,253	45,600	2,253
2023-01-25	2,239	2,260	2,235	2,257	60,300	2,257
2023-01-24	2,261	2,261	2,245	2,245	71,100	2,245
2023-01-23	2,272	2,272	2,253	2,261	57,100	2,261
2023-01-20	2,267	2,282	2,261	2,266	70,900	2,266
2023-01-19	2,261	2,277	2,256	2,267	54,200	2,267
2023-01-18	2,247	2,289	2,245	2,267	103,800	2,267
2023-01-17	2,237	2,247	2,228	2,244	49,000	2,244
2023-01-16	2,238	2,295	2,207	2,237	177,100	2,237
2023-01-13	2,230	2,237	2,201	2,202	168,900	2,202
2023-01-12	2,246	2,248	2,231	2,238	51,700	2,238
2023-01-11	2,235	2,259	2,235	2,247	97,300	2,247
2023-01-10	2,195	2,232	2,193	2,229	108,200	2,229
2023-01-06	2,194	2,200	2,175	2,183	375,600	2,183
2023-01-05	2,170	2,191	2,170	2,191	62,600	2,191
2023-01-04	2,188	2,196	2,165	2,170	126,800	2,170

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8200 (株)リンガーハット の時系列データ [2023年度]

8200 (株)リンガーハットの時系列データ [2023年度]