暗号資産
FISCO BTC Index
7/26 8:17:19
17,334,059
8200 東証プライム 小売業
リンガーハット
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 2,161.0 | 2,192.0 | 2,159.0 | 2,166.0 | 270,400 | 2,166.0 |
| 2024/9/3 | 2,172.0 | 2,180.0 | 2,161.0 | 2,180.0 | 197,500 | 2,180.0 |
| 2024/9/2 | 2,194.0 | 2,205.0 | 2,166.0 | 2,173.0 | 243,500 | 2,173.0 |
| 2024/8/30 | 2,209.0 | 2,228.0 | 2,195.0 | 2,195.0 | 998,300 | 2,195.0 |
| 2024/8/29 | 2,229.0 | 2,249.0 | 2,218.0 | 2,238.0 | 554,600 | 2,238.0 |
| 2024/8/28 | 2,310.0 | 2,330.0 | 2,296.0 | 2,330.0 | 328,400 | 2,330.0 |
| 2024/8/27 | 2,280.0 | 2,298.0 | 2,279.0 | 2,294.0 | 218,100 | 2,294.0 |
| 2024/8/26 | 2,280.0 | 2,298.0 | 2,278.0 | 2,295.0 | 175,900 | 2,295.0 |
| 2024/8/23 | 2,292.0 | 2,308.0 | 2,290.0 | 2,305.0 | 160,500 | 2,305.0 |
| 2024/8/22 | 2,275.0 | 2,307.0 | 2,275.0 | 2,295.0 | 150,300 | 2,295.0 |
| 2024/8/21 | 2,262.0 | 2,288.0 | 2,262.0 | 2,278.0 | 120,500 | 2,278.0 |
| 2024/8/20 | 2,260.0 | 2,280.0 | 2,260.0 | 2,269.0 | 111,300 | 2,269.0 |
| 2024/8/19 | 2,261.0 | 2,280.0 | 2,256.0 | 2,273.0 | 111,100 | 2,273.0 |
| 2024/8/16 | 2,278.0 | 2,278.0 | 2,247.0 | 2,271.0 | 163,500 | 2,271.0 |
| 2024/8/15 | 2,237.0 | 2,254.0 | 2,237.0 | 2,245.0 | 73,300 | 2,245.0 |
| 2024/8/14 | 2,221.0 | 2,242.0 | 2,213.0 | 2,238.0 | 81,400 | 2,238.0 |
| 2024/8/13 | 2,251.0 | 2,251.0 | 2,201.0 | 2,223.0 | 179,600 | 2,223.0 |
| 2024/8/9 | 2,278.0 | 2,282.0 | 2,230.0 | 2,244.0 | 135,500 | 2,244.0 |
| 2024/8/8 | 2,223.0 | 2,262.0 | 2,223.0 | 2,255.0 | 136,900 | 2,255.0 |
| 2024/8/7 | 2,227.0 | 2,253.0 | 2,223.0 | 2,223.0 | 115,000 | 2,223.0 |