日本ルツボ(5355)の株価時系列情報
日本ルツボ(5355)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 |
---|---|---|---|---|---|
2024/04/19 | 589 | 589 | 588 | 589 | 400 |
2024/04/18 | 589 | 592 | 588 | 591 | 2,200 |
2024/04/17 | 589 | 589 | 585 | 588 | 1,900 |
2024/04/16 | 585 | 590 | 584 | 589 | 7,700 |
2024/04/15 | 588 | 589 | 586 | 586 | 4,300 |
2024/04/12 | 587 | 590 | 586 | 589 | 2,300 |
2024/04/11 | 589 | 589 | 585 | 589 | 5,200 |
2024/04/10 | 591 | 591 | 586 | 590 | 2,600 |
2024/04/09 | 591 | 591 | 589 | 591 | 1,900 |
2024/04/08 | 590 | 593 | 590 | 592 | 1,900 |
2024/04/05 | 595 | 595 | 576 | 590 | 9,600 |
2024/04/04 | 595 | 601 | 590 | 598 | 11,400 |
2024/04/03 | 598 | 599 | 596 | 599 | 6,500 |
2024/04/02 | 602 | 605 | 601 | 603 | 4,700 |
2024/04/01 | 609 | 609 | 600 | 604 | 2,600 |
2024/03/29 | 613 | 613 | 603 | 610 | 3,300 |
2024/03/28 | 598 | 607 | 595 | 607 | 7,500 |
2024/03/27 | 610 | 619 | 609 | 618 | 5,900 |
2024/03/26 | 609 | 609 | 605 | 609 | 6,300 |
2024/03/25 | 600 | 607 | 600 | 607 | 8,600 |
2024/03/22 | 597 | 599 | 594 | 598 | 3,700 |
2024/03/21 | 594 | 597 | 590 | 597 | 5,200 |
2024/03/19 | 593 | 594 | 592 | 594 | 2,200 |
2024/03/18 | 593 | 594 | 591 | 593 | 2,600 |
2024/03/15 | 592 | 592 | 589 | 589 | 1,500 |
2024/03/14 | 589 | 591 | 587 | 589 | 1,600 |
2024/03/13 | 591 | 591 | 582 | 586 | 105,100 |
2024/03/12 | 593 | 596 | 591 | 594 | 7,700 |
2024/03/11 | 590 | 598 | 590 | 598 | 3,800 |
2024/03/08 | 592 | 592 | 588 | 590 | 3,000 |
2024/03/07 | 588 | 592 | 588 | 589 | 4,500 |
2024/03/06 | 589 | 595 | 587 | 592 | 6,000 |
2024/03/05 | 584 | 589 | 581 | 589 | 4,900 |
2024/03/04 | 590 | 590 | 587 | 590 | 1,700 |
2024/03/01 | 588 | 590 | 580 | 590 | 7,800 |
2024/02/29 | 585 | 585 | 580 | 585 | 7,000 |
2024/02/28 | 579 | 582 | 578 | 582 | 2,800 |
2024/02/27 | 577 | 580 | 577 | 579 | 1,400 |
2024/02/26 | 575 | 576 | 575 | 576 | 2,500 |
2024/02/22 | 570 | 575 | 570 | 572 | 7,200 |
2024/02/21 | 573 | 574 | 570 | 574 | 2,200 |
2024/02/20 | 571 | 573 | 569 | 573 | 2,300 |
2024/02/19 | 573 | 573 | 568 | 572 | 4,700 |
2024/02/16 | 569 | 571 | 566 | 571 | 3,000 |
2024/02/15 | 569 | 570 | 568 | 569 | 5,000 |
2024/02/14 | 570 | 571 | 568 | 569 | 4,600 |
2024/02/13 | 566 | 569 | 566 | 569 | 4,000 |
2024/02/09 | 572 | 572 | 566 | 568 | 6,000 |
2024/02/08 | 575 | 575 | 567 | 572 | 8,700 |
2024/02/07 | 570 | 573 | 569 | 573 | 6,600 |
2024/02/06 | 568 | 571 | 567 | 570 | 7,600 |
2024/02/05 | 573 | 573 | 570 | 571 | 4,100 |
2024/02/02 | 566 | 570 | 566 | 569 | 7,500 |
2024/02/01 | 567 | 567 | 565 | 566 | 2,300 |
2024/01/31 | 563 | 565 | 563 | 565 | 3,000 |
2024/01/30 | 561 | 563 | 561 | 563 | 4,900 |
2024/01/29 | 563 | 564 | 560 | 561 | 7,300 |
2024/01/26 | 562 | 564 | 562 | 562 | 6,000 |
2024/01/25 | 562 | 563 | 559 | 561 | 2,500 |
2024/01/24 | 559 | 563 | 559 | 561 | 3,000 |
2024/01/23 | 556 | 562 | 556 | 559 | 13,200 |
2024/01/22 | 565 | 565 | 560 | 562 | 12,900 |
2024/01/19 | 566 | 566 | 562 | 566 | 6,200 |
2024/01/18 | 565 | 567 | 562 | 565 | 6,500 |
2024/01/17 | 556 | 565 | 555 | 563 | 52,800 |
2024/01/16 | 582 | 586 | 578 | 579 | 11,200 |
2024/01/15 | 585 | 587 | 580 | 586 | 6,300 |
2024/01/12 | 579 | 585 | 579 | 584 | 6,300 |
2024/01/11 | 581 | 583 | 576 | 583 | 8,800 |
2024/01/10 | 577 | 582 | 577 | 581 | 4,700 |
2024/01/09 | 573 | 583 | 573 | 575 | 5,400 |
2024/01/05 | 562 | 591 | 562 | 573 | 25,400 |
2024/01/04 | 558 | 562 | 553 | 560 | 14,700 |
2023/12/29 | 558 | 559 | 555 | 558 | 4,300 |
2023/12/28 | 552 | 555 | 550 | 555 | 3,200 |
2023/12/27 | 552 | 555 | 549 | 552 | 8,300 |
2023/12/26 | 559 | 559 | 551 | 557 | 2,900 |
2023/12/25 | 550 | 556 | 549 | 555 | 17,300 |
2023/12/22 | 555 | 559 | 553 | 558 | 3,600 |
2023/12/21 | 553 | 558 | 550 | 555 | 10,900 |
2023/12/20 | 557 | 557 | 550 | 553 | 5,400 |
2023/12/19 | 557 | 559 | 554 | 558 | 2,200 |
2023/12/18 | 556 | 557 | 552 | 554 | 2,800 |
2023/12/15 | 555 | 555 | 550 | 553 | 4,400 |
2023/12/14 | 555 | 555 | 550 | 552 | 4,200 |
2023/12/13 | 548 | 551 | 548 | 551 | 3,500 |
2023/12/12 | 550 | 550 | 549 | 549 | 1,600 |
2023/12/11 | 553 | 553 | 548 | 550 | 1,600 |
2023/12/08 | 551 | 551 | 547 | 550 | 1,400 |
2023/12/07 | 548 | 550 | 548 | 549 | 3,400 |
2023/12/06 | 550 | 550 | 549 | 549 | 2,100 |
2023/12/05 | 549 | 550 | 549 | 550 | 400 |
2023/12/04 | 550 | 550 | 549 | 549 | 2,500 |
2023/12/01 | 549 | 550 | 548 | 549 | 1,400 |
2023/11/30 | 549 | 549 | 548 | 549 | 2,500 |
2023/11/29 | 548 | 550 | 547 | 550 | 2,800 |
2023/11/28 | 547 | 549 | 547 | 548 | 1,300 |
2023/11/27 | 547 | 548 | 540 | 546 | 8,300 |
2023/11/24 | 548 | 548 | 546 | 548 | 6,000 |
2023/11/22 | 543 | 549 | 543 | 547 | 94,200 |
2023/11/21 | 552 | 552 | 541 | 543 | 20,200 |
2023/11/20 | 550 | 550 | 549 | 550 | 500 |
2023/11/17 | 552 | 552 | 549 | 550 | 1,600 |
2023/11/16 | 551 | 551 | 549 | 550 | 600 |
2023/11/15 | 550 | 551 | 549 | 549 | 23,000 |
2023/11/14 | 549 | 550 | 549 | 549 | 400 |
2023/11/13 | 551 | 552 | 548 | 550 | 1,200 |
2023/11/10 | 552 | 552 | 549 | 551 | 1,600 |
2023/11/09 | 543 | 552 | 543 | 551 | 7,900 |
2023/11/08 | 550 | 551 | 548 | 550 | 700 |
2023/11/07 | 550 | 550 | 548 | 550 | 500 |
2023/11/06 | 550 | 551 | 547 | 549 | 1,500 |
2023/11/02 | 548 | 550 | 548 | 550 | 1,600 |
2023/11/01 | 550 | 551 | 548 | 550 | 600 |
2023/10/31 | 549 | 549 | 540 | 547 | 10,000 |
2023/10/30 | 547 | 549 | 547 | 549 | 600 |
2023/10/27 | 549 | 550 | 547 | 549 | 1,600 |
2023/10/26 | 550 | 550 | 548 | 549 | 1,800 |
2023/10/25 | 549 | 550 | 549 | 550 | 500 |
2023/10/24 | 545 | 550 | 545 | 550 | 41,300 |
2023/10/23 | 551 | 552 | 546 | 549 | 4,100 |
2023/10/20 | 550 | 550 | 548 | 550 | 1,200 |
2023/10/19 | 549 | 550 | 547 | 550 | 1,500 |
2023/10/18 | 546 | 550 | 546 | 550 | 15,800 |
2023/10/17 | 547 | 549 | 547 | 549 | 3,500 |
2023/10/16 | 552 | 552 | 548 | 548 | 2,200 |
2023/10/13 | 553 | 553 | 551 | 552 | 300 |
2023/10/12 | 548 | 550 | 548 | 550 | 4,000 |
2023/10/11 | 552 | 552 | 548 | 550 | 600 |
2023/10/10 | 552 | 552 | 545 | 550 | 2,700 |
2023/10/06 | 547 | 552 | 547 | 552 | 1,700 |
2023/10/05 | 541 | 549 | 541 | 549 | 18,100 |
2023/10/04 | 549 | 549 | 545 | 548 | 2,000 |
2023/10/03 | 551 | 551 | 547 | 549 | 1,600 |
2023/10/02 | 554 | 555 | 552 | 554 | 1,000 |
2023/09/29 | 556 | 556 | 550 | 554 | 4,400 |
2023/09/28 | 555 | 555 | 553 | 555 | 900 |
2023/09/27 | 555 | 555 | 552 | 555 | 600 |
2023/09/26 | 554 | 555 | 552 | 553 | 1,700 |
2023/09/25 | 552 | 553 | 550 | 553 | 700 |
2023/09/22 | 553 | 554 | 550 | 553 | 2,300 |
2023/09/21 | 554 | 554 | 552 | 553 | 700 |
2023/09/20 | 556 | 556 | 553 | 553 | 1,800 |
2023/09/19 | 557 | 558 | 553 | 556 | 1,400 |
2023/09/15 | 553 | 553 | 550 | 552 | 400 |
2023/09/14 | 550 | 550 | 549 | 550 | 1,100 |
2023/09/13 | 555 | 555 | 548 | 552 | 2,300 |
2023/09/12 | 549 | 551 | 547 | 549 | 700 |
2023/09/11 | 551 | 552 | 547 | 547 | 2,100 |
2023/09/08 | 550 | 551 | 549 | 551 | 400 |
2023/09/07 | 550 | 552 | 550 | 552 | 700 |
2023/09/06 | 550 | 552 | 550 | 550 | 1,500 |
2023/09/05 | 550 | 552 | 550 | 552 | 900 |
2023/09/04 | 550 | 552 | 548 | 552 | 1,600 |
2023/09/01 | 549 | 549 | 548 | 549 | 500 |
2023/08/31 | 548 | 549 | 547 | 548 | 2,700 |
2023/08/30 | 547 | 548 | 542 | 548 | 4,800 |
2023/08/29 | 549 | 550 | 545 | 547 | 37,200 |
2023/08/28 | 551 | 551 | 548 | 549 | 1,400 |
2023/08/25 | 547 | 548 | 547 | 548 | 600 |
2023/08/24 | 546 | 547 | 545 | 547 | 1,800 |
2023/08/23 | 545 | 545 | 544 | 545 | 700 |
2023/08/22 | 546 | 546 | 544 | 546 | 2,700 |
2023/08/21 | 549 | 549 | 546 | 546 | 1,400 |
2023/08/18 | 550 | 552 | 548 | 549 | 1,800 |
2023/08/17 | 552 | 552 | 548 | 551 | 1,900 |
2023/08/16 | 552 | 553 | 550 | 552 | 1,200 |
2023/08/15 | 550 | 553 | 550 | 553 | 700 |
2023/08/14 | 555 | 555 | 548 | 550 | 3,400 |
2023/08/10 | 558 | 562 | 548 | 556 | 7,200 |
2023/08/09 | 555 | 556 | 552 | 556 | 600 |
2023/08/08 | 554 | 555 | 554 | 555 | 500 |
2023/08/07 | 550 | 554 | 550 | 554 | 1,500 |
2023/08/04 | 550 | 550 | 546 | 550 | 6,500 |
2023/08/03 | 547 | 547 | 545 | 547 | 2,300 |
2023/08/02 | 549 | 550 | 548 | 548 | 1,100 |
2023/08/01 | 550 | 551 | 548 | 551 | 1,900 |
2023/07/31 | 550 | 550 | 548 | 550 | 2,600 |
2023/07/28 | 549 | 550 | 548 | 548 | 1,300 |
2023/07/27 | 548 | 550 | 548 | 550 | 400 |
2023/07/26 | 552 | 552 | 548 | 550 | 2,600 |
2023/07/25 | 550 | 555 | 547 | 550 | 2,900 |
2023/07/24 | 551 | 553 | 551 | 553 | 600 |
2023/07/21 | 550 | 551 | 548 | 551 | 600 |
2023/07/20 | 551 | 551 | 547 | 547 | 1,300 |
2023/07/19 | 549 | 551 | 548 | 551 | 900 |
2023/07/18 | 546 | 550 | 546 | 550 | 900 |
2023/07/14 | 547 | 551 | 545 | 545 | 1,400 |
2023/07/13 | 546 | 550 | 546 | 550 | 800 |
2023/07/12 | 550 | 550 | 542 | 549 | 2,300 |
2023/07/11 | 553 | 555 | 546 | 550 | 4,400 |
2023/07/10 | 565 | 565 | 550 | 557 | 7,100 |
2023/07/07 | 550 | 553 | 548 | 553 | 2,900 |
2023/07/06 | 550 | 551 | 548 | 551 | 2,000 |
2023/07/05 | 548 | 551 | 548 | 551 | 900 |
2023/07/04 | 547 | 548 | 543 | 547 | 1,500 |
2023/07/03 | 546 | 546 | 545 | 546 | 2,200 |
2023/06/30 | 546 | 546 | 541 | 544 | 4,900 |
2023/06/29 | 549 | 549 | 541 | 544 | 2,300 |
2023/06/28 | 547 | 547 | 544 | 547 | 900 |