ルーデン・ホールディングス(1400)の株価時系列情報
ルーデン・ホールディングス(1400)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 388 | 403 | 388 | 394 | 6,800 |
2018/12/27 | 400 | 421 | 384 | 394 | 29,600 |
2018/12/26 | 361 | 399 | 360 | 380 | 33,100 |
2018/12/25 | 358 | 398 | 327 | 372 | 84,200 |
2018/12/21 | 430 | 438 | 405 | 406 | 29,800 |
2018/12/20 | 480 | 483 | 428 | 434 | 60,800 |
2018/12/19 | 421 | 476 | 421 | 476 | 71,200 |
2018/12/18 | 413 | 431 | 406 | 423 | 55,000 |
2018/12/17 | 429 | 434 | 406 | 415 | 43,200 |
2018/12/14 | 438 | 438 | 422 | 437 | 26,900 |
2018/12/13 | 442 | 449 | 435 | 435 | 18,100 |
2018/12/12 | 437 | 450 | 427 | 450 | 22,300 |
2018/12/11 | 437 | 449 | 432 | 435 | 31,900 |
2018/12/10 | 456 | 456 | 429 | 436 | 28,900 |
2018/12/07 | 460 | 468 | 449 | 461 | 44,900 |
2018/12/06 | 471 | 471 | 450 | 452 | 24,100 |
2018/12/05 | 468 | 478 | 460 | 476 | 23,600 |
2018/12/04 | 511 | 511 | 481 | 485 | 29,700 |
2018/12/03 | 511 | 514 | 496 | 505 | 36,500 |
2018/11/30 | 519 | 528 | 490 | 513 | 60,100 |
2018/11/29 | 478 | 521 | 477 | 510 | 61,200 |
2018/11/28 | 468 | 476 | 462 | 474 | 42,600 |
2018/11/27 | 460 | 471 | 455 | 464 | 39,700 |
2018/11/26 | 458 | 476 | 451 | 458 | 68,700 |
2018/11/22 | 460 | 466 | 444 | 453 | 51,800 |
2018/11/21 | 475 | 481 | 450 | 454 | 81,900 |
2018/11/20 | 498 | 503 | 480 | 486 | 45,200 |
2018/11/19 | 486 | 512 | 475 | 506 | 39,000 |
2018/11/16 | 503 | 515 | 489 | 493 | 69,500 |
2018/11/15 | 542 | 548 | 502 | 506 | 63,000 |
2018/11/14 | 563 | 563 | 538 | 551 | 40,700 |
2018/11/13 | 560 | 563 | 525 | 550 | 34,000 |
2018/11/12 | 565 | 586 | 560 | 575 | 28,600 |
2018/11/09 | 581 | 592 | 561 | 575 | 57,800 |
2018/11/08 | 554 | 587 | 554 | 577 | 43,300 |
2018/11/07 | 527 | 561 | 527 | 543 | 39,700 |
2018/11/06 | 530 | 536 | 518 | 531 | 31,500 |
2018/11/05 | 515 | 528 | 515 | 525 | 14,500 |
2018/11/02 | 511 | 526 | 511 | 520 | 21,400 |
2018/11/01 | 520 | 527 | 511 | 519 | 19,600 |
2018/10/31 | 519 | 542 | 504 | 519 | 44,900 |
2018/10/30 | 489 | 525 | 472 | 497 | 70,600 |
2018/10/29 | 515 | 527 | 489 | 494 | 85,000 |
2018/10/26 | 559 | 563 | 499 | 525 | 64,800 |
2018/10/25 | 542 | 579 | 528 | 529 | 87,700 |
2018/10/24 | 605 | 614 | 582 | 582 | 89,200 |
2018/10/23 | 671 | 673 | 623 | 623 | 262,400 |
2018/10/22 | 690 | 690 | 690 | 690 | 41,300 |
2018/10/19 | 587 | 596 | 585 | 590 | 18,900 |
2018/10/18 | 589 | 591 | 580 | 590 | 22,700 |
2018/10/17 | 586 | 594 | 577 | 588 | 17,800 |
2018/10/16 | 592 | 596 | 571 | 577 | 23,900 |
2018/10/15 | 621 | 622 | 582 | 582 | 53,400 |
2018/10/12 | 570 | 623 | 570 | 617 | 73,400 |
2018/10/11 | 562 | 590 | 550 | 560 | 102,400 |
2018/10/10 | 615 | 628 | 579 | 592 | 59,200 |
2018/10/09 | 626 | 635 | 605 | 605 | 52,800 |
2018/10/05 | 639 | 644 | 625 | 626 | 45,700 |
2018/10/04 | 678 | 681 | 636 | 649 | 59,700 |
2018/10/03 | 643 | 725 | 643 | 678 | 125,800 |
2018/10/02 | 640 | 666 | 623 | 643 | 119,500 |
2018/10/01 | 655 | 691 | 655 | 674 | 120,800 |
2018/09/28 | 623 | 694 | 623 | 685 | 199,600 |
2018/09/27 | 615 | 638 | 613 | 614 | 60,200 |
2018/09/26 | 637 | 651 | 631 | 635 | 113,100 |
2018/09/25 | 625 | 637 | 620 | 637 | 65,400 |
2018/09/21 | 628 | 639 | 620 | 622 | 79,400 |
2018/09/20 | 625 | 628 | 614 | 627 | 80,600 |
2018/09/19 | 650 | 664 | 614 | 617 | 146,700 |
2018/09/18 | 672 | 680 | 643 | 646 | 144,200 |
2018/09/14 | 685 | 707 | 678 | 691 | 101,700 |
2018/09/13 | 680 | 701 | 680 | 694 | 44,600 |
2018/09/12 | 719 | 723 | 681 | 684 | 91,200 |
2018/09/11 | 730 | 733 | 706 | 715 | 98,500 |
2018/09/10 | 737 | 745 | 725 | 725 | 199,000 |
2018/09/07 | 727 | 754 | 717 | 722 | 129,300 |
2018/09/06 | 746 | 746 | 724 | 733 | 166,500 |
2018/09/05 | 730 | 750 | 709 | 733 | 220,600 |
2018/09/04 | 736 | 741 | 701 | 723 | 151,700 |
2018/09/03 | 783 | 792 | 735 | 741 | 173,300 |
2018/08/31 | 739 | 783 | 731 | 779 | 185,900 |
2018/08/30 | 783 | 790 | 737 | 738 | 208,700 |
2018/08/29 | 793 | 814 | 783 | 790 | 240,500 |
2018/08/28 | 786 | 820 | 765 | 800 | 518,500 |
2018/08/27 | 757 | 764 | 745 | 763 | 115,400 |
2018/08/24 | 750 | 779 | 737 | 755 | 549,800 |
2018/08/23 | 719 | 738 | 710 | 715 | 180,400 |
2018/08/22 | 721 | 728 | 695 | 710 | 170,300 |
2018/08/21 | 694 | 725 | 681 | 721 | 136,500 |
2018/08/20 | 694 | 705 | 685 | 686 | 75,000 |
2018/08/17 | 679 | 697 | 679 | 685 | 31,600 |
2018/08/16 | 682 | 686 | 672 | 679 | 56,600 |
2018/08/15 | 708 | 710 | 672 | 692 | 78,100 |
2018/08/14 | 678 | 715 | 676 | 703 | 117,100 |
2018/08/13 | 680 | 699 | 636 | 688 | 212,500 |
2018/08/10 | 694 | 730 | 670 | 685 | 272,800 |
2018/08/09 | 659 | 700 | 659 | 700 | 146,800 |
2018/08/08 | 637 | 679 | 626 | 669 | 98,200 |
2018/08/07 | 637 | 654 | 637 | 638 | 46,200 |
2018/08/06 | 619 | 659 | 612 | 650 | 119,000 |
2018/08/03 | 652 | 652 | 617 | 622 | 76,500 |
2018/08/02 | 645 | 661 | 632 | 642 | 78,600 |
2018/08/01 | 628 | 652 | 624 | 636 | 73,600 |
2018/07/31 | 618 | 630 | 605 | 625 | 53,300 |
2018/07/30 | 658 | 658 | 625 | 627 | 63,300 |
2018/07/27 | 670 | 679 | 641 | 649 | 93,200 |
2018/07/26 | 715 | 715 | 669 | 670 | 195,800 |
2018/07/25 | 625 | 722 | 625 | 715 | 520,800 |
2018/07/24 | 604 | 624 | 604 | 622 | 74,900 |
2018/07/23 | 602 | 613 | 599 | 607 | 40,400 |
2018/07/20 | 607 | 614 | 595 | 612 | 91,200 |
2018/07/19 | 603 | 607 | 590 | 607 | 72,400 |
2018/07/18 | 611 | 627 | 596 | 609 | 91,000 |
2018/07/17 | 635 | 640 | 610 | 613 | 85,900 |
2018/07/13 | 624 | 632 | 615 | 625 | 81,800 |
2018/07/12 | 585 | 635 | 579 | 634 | 198,300 |
2018/07/11 | 611 | 612 | 586 | 592 | 63,500 |
2018/07/10 | 601 | 613 | 600 | 603 | 67,700 |
2018/07/09 | 590 | 605 | 578 | 599 | 100,200 |
2018/07/06 | 569 | 585 | 552 | 577 | 85,800 |
2018/07/05 | 570 | 591 | 555 | 579 | 119,700 |
2018/07/04 | 589 | 589 | 555 | 582 | 116,700 |
2018/07/03 | 586 | 618 | 586 | 592 | 125,500 |
2018/07/02 | 629 | 629 | 594 | 595 | 91,900 |
2018/06/29 | 600 | 626 | 600 | 619 | 137,000 |
2018/06/28 | 634 | 643 | 583 | 593 | 153,000 |
2018/06/27 | 626 | 650 | 610 | 620 | 69,600 |
2018/06/26 | 604 | 639 | 600 | 635 | 156,900 |
2018/06/25 | 682 | 687 | 610 | 617 | 264,800 |
2018/06/22 | 695 | 710 | 686 | 698 | 108,000 |
2018/06/21 | 698 | 724 | 692 | 715 | 96,300 |
2018/06/20 | 680 | 702 | 650 | 700 | 235,200 |
2018/06/19 | 691 | 725 | 690 | 690 | 184,100 |
2018/06/18 | 720 | 728 | 695 | 716 | 276,000 |
2018/06/15 | 735 | 740 | 706 | 732 | 195,800 |
2018/06/14 | 743 | 760 | 721 | 737 | 265,600 |
2018/06/13 | 716 | 772 | 716 | 749 | 639,500 |
2018/06/12 | 702 | 728 | 689 | 724 | 245,500 |
2018/06/11 | 691 | 707 | 660 | 706 | 288,800 |
2018/06/08 | 710 | 723 | 688 | 690 | 246,700 |
2018/06/07 | 683 | 739 | 683 | 719 | 352,500 |
2018/06/06 | 689 | 708 | 676 | 692 | 217,800 |
2018/06/05 | 738 | 739 | 680 | 690 | 431,400 |
2018/06/04 | 780 | 795 | 739 | 739 | 326,800 |
2018/06/01 | 760 | 804 | 722 | 785 | 670,300 |
2018/05/31 | 830 | 834 | 758 | 773 | 498,300 |
2018/05/30 | 805 | 868 | 787 | 808 | 826,800 |
2018/05/29 | 880 | 915 | 839 | 850 | 729,100 |
2018/05/28 | 850 | 898 | 844 | 880 | 916,700 |
2018/05/25 | 877 | 885 | 830 | 834 | 1,024,700 |
2018/05/24 | 895 | 973 | 857 | 872 | 3,049,000 |
2018/05/23 | 932 | 935 | 842 | 879 | 2,189,100 |
2018/05/22 | 832 | 932 | 830 | 908 | 2,008,700 |
2018/05/21 | 769 | 825 | 767 | 810 | 755,900 |
2018/05/18 | 815 | 827 | 766 | 782 | 665,000 |
2018/05/17 | 750 | 807 | 741 | 793 | 971,500 |
2018/05/16 | 808 | 825 | 730 | 739 | 1,652,800 |
2018/05/15 | 738 | 753 | 701 | 721 | 480,900 |
2018/05/14 | 781 | 810 | 747 | 750 | 419,400 |
2018/05/11 | 804 | 834 | 758 | 775 | 924,000 |
2018/05/10 | 750 | 839 | 742 | 819 | 1,139,300 |
2018/05/09 | 720 | 770 | 687 | 755 | 983,700 |
2018/05/08 | 720 | 794 | 713 | 722 | 1,615,400 |
2018/05/07 | 669 | 708 | 666 | 695 | 702,500 |
2018/05/02 | 650 | 675 | 636 | 672 | 261,800 |
2018/05/01 | 621 | 665 | 603 | 660 | 314,100 |
2018/04/27 | 640 | 645 | 605 | 613 | 255,300 |
2018/04/26 | 667 | 690 | 638 | 649 | 424,100 |
2018/04/25 | 639 | 725 | 631 | 671 | 1,265,500 |
2018/04/24 | 683 | 705 | 620 | 631 | 1,182,300 |
2018/04/23 | 620 | 705 | 618 | 705 | 1,331,900 |
2018/04/20 | 542 | 605 | 539 | 605 | 475,600 |
2018/04/19 | 528 | 562 | 524 | 550 | 320,300 |
2018/04/18 | 582 | 585 | 531 | 535 | 677,400 |
2018/04/17 | 609 | 635 | 544 | 572 | 2,272,000 |
2018/04/16 | 553 | 569 | 482 | 549 | 252,100 |
2018/04/13 | 523 | 557 | 523 | 549 | 224,600 |
2018/04/12 | 480 | 543 | 478 | 527 | 336,300 |
2018/04/11 | 472 | 515 | 472 | 484 | 183,000 |
2018/04/10 | 458 | 478 | 456 | 474 | 84,800 |
2018/04/09 | 451 | 475 | 450 | 466 | 71,800 |
2018/04/06 | 490 | 490 | 452 | 467 | 128,000 |
2018/04/05 | 499 | 499 | 479 | 482 | 97,700 |
2018/04/04 | 515 | 515 | 486 | 488 | 153,700 |
2018/04/03 | 500 | 517 | 493 | 505 | 210,600 |
2018/04/02 | 536 | 548 | 516 | 533 | 99,400 |
2018/03/30 | 505 | 541 | 503 | 539 | 141,500 |
2018/03/29 | 546 | 546 | 496 | 505 | 172,100 |
2018/03/28 | 560 | 577 | 528 | 530 | 152,800 |
2018/03/27 | 582 | 587 | 547 | 559 | 168,500 |
2018/03/26 | 612 | 612 | 561 | 572 | 183,300 |
2018/03/23 | 580 | 635 | 575 | 615 | 227,100 |
2018/03/22 | 640 | 674 | 620 | 620 | 601,600 |
2018/03/20 | 613 | 632 | 588 | 625 | 449,500 |
2018/03/19 | 600 | 657 | 567 | 633 | 503,300 |
2018/03/16 | 606 | 634 | 601 | 613 | 288,200 |
2018/03/15 | 600 | 613 | 573 | 598 | 240,300 |
2018/03/14 | 590 | 613 | 580 | 609 | 321,000 |
2018/03/13 | 539 | 593 | 539 | 573 | 278,200 |
2018/03/12 | 560 | 580 | 534 | 548 | 304,000 |
2018/03/09 | 520 | 536 | 501 | 535 | 213,000 |
2018/03/08 | 506 | 526 | 490 | 514 | 89,600 |
2018/03/07 | 500 | 500 | 476 | 498 | 48,200 |
2018/03/06 | 491 | 515 | 491 | 500 | 113,300 |
2018/03/05 | 547 | 547 | 463 | 477 | 201,500 |
2018/03/02 | 555 | 560 | 533 | 547 | 148,500 |
2018/03/01 | 545 | 577 | 535 | 573 | 202,100 |
2018/02/28 | 540 | 620 | 533 | 566 | 667,900 |
2018/02/27 | 503 | 549 | 495 | 530 | 245,500 |
2018/02/26 | 514 | 520 | 491 | 491 | 245,800 |
2018/02/23 | 481 | 515 | 480 | 515 | 156,900 |
2018/02/22 | 474 | 488 | 460 | 488 | 125,100 |
2018/02/21 | 504 | 508 | 473 | 476 | 377,000 |
2018/02/20 | 435 | 514 | 435 | 514 | 411,300 |
2018/02/19 | 420 | 445 | 418 | 434 | 76,500 |
2018/02/16 | 437 | 437 | 415 | 418 | 102,100 |
2018/02/15 | 405 | 437 | 392 | 437 | 156,900 |
2018/02/14 | 431 | 446 | 400 | 413 | 72,900 |
2018/02/13 | 462 | 464 | 430 | 430 | 86,300 |
2018/02/09 | 436 | 465 | 434 | 454 | 106,300 |
2018/02/08 | 453 | 479 | 436 | 476 | 108,700 |
2018/02/07 | 470 | 486 | 425 | 432 | 218,200 |
2018/02/06 | 454 | 466 | 421 | 449 | 266,300 |
2018/02/05 | 513 | 513 | 461 | 483 | 288,900 |
2018/02/02 | 533 | 555 | 532 | 546 | 248,000 |
2018/02/01 | 537 | 542 | 523 | 526 | 132,900 |
2018/01/31 | 546 | 546 | 521 | 527 | 129,400 |
2018/01/30 | 560 | 567 | 535 | 547 | 180,300 |
2018/01/29 | 593 | 601 | 551 | 569 | 356,300 |
2018/01/26 | 600 | 651 | 590 | 613 | 521,400 |
2018/01/25 | 576 | 611 | 576 | 590 | 522,800 |
2018/01/24 | 595 | 605 | 562 | 576 | 550,700 |
2018/01/23 | 676 | 685 | 584 | 585 | 977,600 |
2018/01/22 | 700 | 740 | 676 | 684 | 375,600 |
2018/01/19 | 774 | 840 | 700 | 740 | 1,187,800 |
2018/01/18 | 638 | 740 | 625 | 740 | 396,300 |
2018/01/17 | 651 | 685 | 610 | 640 | 450,500 |
2018/01/16 | 715 | 738 | 602 | 671 | 1,282,100 |
2018/01/15 | 619 | 669 | 531 | 660 | 4,003,100 |
2018/01/12 | 569 | 569 | 569 | 569 | 35,700 |
2018/01/11 | 489 | 489 | 489 | 489 | 110,000 |
2018/01/10 | 391 | 415 | 391 | 409 | 149,600 |
2018/01/09 | 391 | 404 | 376 | 387 | 185,000 |
2018/01/05 | 389 | 417 | 388 | 399 | 309,800 |
2018/01/04 | 375 | 433 | 361 | 395 | 624,800 |