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 |
---|---|---|---|---|---|
2023/12/29 | 100 | 128 | 71 | 100 | 2,362,100 |
2023/12/28 | 119 | 169 | 100 | 103 | 1,153,400 |
2023/12/27 | 96 | 140 | 86 | 124 | 1,570,000 |
2023/12/26 | 77 | 105 | 64 | 101 | 1,328,700 |
2023/12/25 | 63 | 82 | 63 | 75 | 1,460,100 |
2023/12/22 | 53 | 82 | 53 | 63 | 1,904,000 |
2023/12/21 | 55 | 67 | 52 | 53 | 858,400 |
2023/12/20 | 50 | 57 | 50 | 55 | 748,000 |
2023/12/19 | 52 | 52 | 49 | 50 | 237,800 |
2023/12/18 | 54 | 55 | 51 | 52 | 242,800 |
2023/12/15 | 64 | 65 | 53 | 56 | 686,900 |
2023/12/14 | 52 | 70 | 52 | 60 | 2,376,800 |
2023/12/13 | 53 | 54 | 51 | 52 | 170,000 |
2023/12/12 | 55 | 56 | 52 | 54 | 167,400 |
2023/12/11 | 56 | 60 | 55 | 55 | 373,000 |
2023/12/08 | 52 | 62 | 51 | 55 | 939,200 |
2023/12/07 | 50 | 62 | 49 | 52 | 880,800 |
2023/12/06 | 49 | 50 | 48 | 50 | 280,900 |
2023/12/05 | 50 | 52 | 49 | 50 | 276,500 |
2023/12/04 | 52 | 60 | 49 | 52 | 772,100 |
2023/12/01 | 60 | 79 | 48 | 52 | 2,694,800 |
2023/11/30 | 60 | 68 | 55 | 61 | 1,660,700 |
2023/11/29 | 79 | 82 | 78 | 80 | 107,700 |
2023/11/28 | 79 | 80 | 76 | 78 | 79,900 |
2023/11/27 | 82 | 83 | 79 | 79 | 84,600 |
2023/11/24 | 83 | 83 | 79 | 82 | 195,000 |
2023/11/22 | 76 | 93 | 75 | 83 | 1,769,800 |
2023/11/21 | 76 | 77 | 74 | 75 | 44,800 |
2023/11/20 | 76 | 76 | 75 | 75 | 42,900 |
2023/11/17 | 76 | 77 | 75 | 76 | 33,700 |
2023/11/16 | 77 | 78 | 75 | 78 | 43,400 |
2023/11/15 | 80 | 80 | 76 | 77 | 116,400 |
2023/11/14 | 83 | 83 | 79 | 80 | 85,400 |
2023/11/13 | 85 | 86 | 82 | 84 | 91,500 |
2023/11/10 | 84 | 85 | 82 | 82 | 39,500 |
2023/11/09 | 85 | 85 | 81 | 84 | 59,700 |
2023/11/08 | 85 | 86 | 83 | 85 | 44,500 |
2023/11/07 | 88 | 88 | 81 | 85 | 166,800 |
2023/11/06 | 89 | 89 | 84 | 87 | 220,700 |
2023/11/02 | 93 | 100 | 88 | 90 | 1,146,300 |
2023/11/01 | 78 | 101 | 75 | 89 | 2,947,200 |
2023/10/31 | 114 | 115 | 70 | 78 | 1,339,300 |
2023/10/30 | 123 | 123 | 119 | 120 | 18,800 |
2023/10/27 | 122 | 123 | 121 | 123 | 11,400 |
2023/10/26 | 120 | 123 | 119 | 122 | 23,000 |
2023/10/25 | 120 | 122 | 119 | 120 | 9,700 |
2023/10/24 | 120 | 120 | 118 | 120 | 14,100 |
2023/10/23 | 121 | 121 | 119 | 120 | 7,900 |
2023/10/20 | 121 | 121 | 119 | 121 | 5,800 |
2023/10/19 | 120 | 121 | 118 | 120 | 10,300 |
2023/10/18 | 122 | 122 | 121 | 121 | 7,200 |
2023/10/17 | 121 | 122 | 121 | 122 | 9,500 |
2023/10/16 | 122 | 122 | 121 | 121 | 15,700 |
2023/10/13 | 122 | 123 | 120 | 123 | 12,500 |
2023/10/12 | 120 | 123 | 119 | 123 | 18,600 |
2023/10/11 | 121 | 122 | 121 | 121 | 5,400 |
2023/10/10 | 121 | 122 | 121 | 121 | 2,000 |
2023/10/06 | 121 | 122 | 121 | 121 | 4,500 |
2023/10/05 | 122 | 122 | 122 | 122 | 9,600 |
2023/10/04 | 121 | 121 | 119 | 120 | 24,700 |
2023/10/03 | 124 | 124 | 122 | 122 | 43,700 |
2023/10/02 | 123 | 124 | 122 | 123 | 14,600 |
2023/09/29 | 125 | 125 | 124 | 124 | 2,100 |
2023/09/28 | 125 | 126 | 123 | 124 | 22,700 |
2023/09/27 | 124 | 126 | 123 | 125 | 41,400 |
2023/09/26 | 123 | 125 | 122 | 124 | 27,000 |
2023/09/25 | 124 | 125 | 123 | 123 | 7,000 |
2023/09/22 | 121 | 124 | 121 | 123 | 18,300 |
2023/09/21 | 123 | 124 | 122 | 123 | 19,000 |
2023/09/20 | 123 | 124 | 123 | 124 | 8,500 |
2023/09/19 | 124 | 125 | 122 | 123 | 17,400 |
2023/09/15 | 127 | 127 | 124 | 124 | 17,400 |
2023/09/14 | 125 | 126 | 125 | 126 | 9,200 |
2023/09/13 | 126 | 126 | 124 | 125 | 6,700 |
2023/09/12 | 124 | 126 | 123 | 126 | 27,100 |
2023/09/11 | 123 | 125 | 120 | 124 | 41,600 |
2023/09/08 | 125 | 125 | 123 | 124 | 11,600 |
2023/09/07 | 126 | 126 | 124 | 125 | 23,700 |
2023/09/06 | 125 | 127 | 124 | 124 | 35,500 |
2023/09/05 | 127 | 127 | 123 | 125 | 46,700 |
2023/09/04 | 127 | 128 | 127 | 127 | 9,500 |
2023/09/01 | 127 | 127 | 126 | 127 | 15,000 |
2023/08/31 | 127 | 127 | 125 | 127 | 17,700 |
2023/08/30 | 126 | 127 | 125 | 127 | 24,200 |
2023/08/29 | 127 | 128 | 124 | 125 | 69,100 |
2023/08/28 | 124 | 127 | 123 | 126 | 57,600 |
2023/08/25 | 122 | 127 | 122 | 125 | 115,800 |
2023/08/24 | 122 | 122 | 121 | 121 | 8,000 |
2023/08/23 | 123 | 123 | 119 | 121 | 37,200 |
2023/08/22 | 122 | 124 | 122 | 123 | 37,100 |
2023/08/21 | 125 | 125 | 123 | 124 | 35,700 |
2023/08/18 | 125 | 126 | 123 | 125 | 31,500 |
2023/08/17 | 124 | 125 | 123 | 125 | 60,300 |
2023/08/16 | 126 | 126 | 121 | 121 | 86,100 |
2023/08/15 | 122 | 126 | 120 | 125 | 78,500 |
2023/08/14 | 122 | 122 | 118 | 122 | 118,700 |
2023/08/10 | 120 | 122 | 119 | 122 | 92,400 |
2023/08/09 | 120 | 120 | 119 | 120 | 14,800 |
2023/08/08 | 120 | 121 | 119 | 120 | 20,100 |
2023/08/07 | 120 | 120 | 118 | 120 | 12,900 |
2023/08/04 | 118 | 120 | 115 | 119 | 24,000 |
2023/08/03 | 120 | 120 | 118 | 120 | 53,000 |
2023/08/02 | 116 | 120 | 116 | 120 | 39,900 |
2023/08/01 | 118 | 118 | 116 | 116 | 4,200 |
2023/07/31 | 117 | 118 | 116 | 116 | 4,200 |
2023/07/28 | 117 | 118 | 116 | 116 | 8,800 |
2023/07/27 | 119 | 119 | 116 | 116 | 9,300 |
2023/07/26 | 116 | 118 | 115 | 118 | 9,000 |
2023/07/25 | 116 | 116 | 114 | 116 | 20,000 |
2023/07/24 | 116 | 117 | 115 | 116 | 16,800 |
2023/07/21 | 115 | 117 | 115 | 116 | 27,800 |
2023/07/20 | 115 | 118 | 115 | 116 | 12,800 |
2023/07/19 | 115 | 116 | 114 | 115 | 12,800 |
2023/07/18 | 116 | 117 | 115 | 115 | 11,900 |
2023/07/14 | 118 | 118 | 116 | 117 | 12,600 |
2023/07/13 | 120 | 120 | 117 | 118 | 11,200 |
2023/07/12 | 119 | 119 | 117 | 118 | 4,700 |
2023/07/11 | 117 | 119 | 117 | 117 | 4,500 |
2023/07/10 | 118 | 119 | 117 | 117 | 4,800 |
2023/07/07 | 116 | 120 | 116 | 118 | 14,600 |
2023/07/06 | 121 | 121 | 115 | 118 | 123,100 |
2023/07/05 | 120 | 120 | 119 | 120 | 4,600 |
2023/07/04 | 121 | 121 | 119 | 120 | 32,200 |
2023/07/03 | 123 | 123 | 120 | 122 | 26,700 |
2023/06/30 | 124 | 125 | 122 | 122 | 22,800 |
2023/06/29 | 120 | 124 | 120 | 123 | 21,400 |
2023/06/28 | 121 | 122 | 120 | 120 | 19,900 |
2023/06/27 | 122 | 122 | 120 | 121 | 11,200 |
2023/06/26 | 123 | 124 | 122 | 123 | 7,000 |
2023/06/23 | 124 | 125 | 122 | 123 | 35,100 |
2023/06/22 | 123 | 125 | 122 | 124 | 32,500 |
2023/06/21 | 124 | 125 | 122 | 123 | 25,400 |
2023/06/20 | 123 | 126 | 122 | 124 | 70,500 |
2023/06/19 | 121 | 122 | 121 | 122 | 17,600 |
2023/06/16 | 121 | 123 | 121 | 121 | 8,800 |
2023/06/15 | 122 | 123 | 121 | 121 | 4,600 |
2023/06/14 | 124 | 124 | 121 | 123 | 14,300 |
2023/06/13 | 126 | 126 | 123 | 124 | 31,900 |
2023/06/12 | 124 | 126 | 122 | 126 | 17,500 |
2023/06/09 | 122 | 124 | 120 | 124 | 32,900 |
2023/06/08 | 121 | 123 | 121 | 122 | 24,800 |
2023/06/07 | 122 | 122 | 119 | 120 | 60,900 |
2023/06/06 | 122 | 122 | 117 | 120 | 95,000 |
2023/06/05 | 126 | 133 | 119 | 120 | 364,600 |
2023/06/02 | 128 | 129 | 125 | 126 | 23,600 |
2023/06/01 | 129 | 129 | 126 | 128 | 18,200 |
2023/05/31 | 130 | 130 | 126 | 129 | 17,800 |
2023/05/30 | 128 | 130 | 127 | 128 | 8,300 |
2023/05/29 | 131 | 131 | 128 | 130 | 18,600 |
2023/05/26 | 133 | 133 | 127 | 130 | 60,900 |
2023/05/25 | 133 | 133 | 129 | 132 | 36,300 |
2023/05/24 | 131 | 134 | 129 | 133 | 91,400 |
2023/05/23 | 132 | 136 | 128 | 131 | 154,000 |
2023/05/22 | 122 | 135 | 121 | 133 | 209,200 |
2023/05/19 | 124 | 124 | 122 | 122 | 16,700 |
2023/05/18 | 124 | 124 | 122 | 122 | 11,900 |
2023/05/17 | 123 | 124 | 121 | 124 | 42,500 |
2023/05/16 | 124 | 125 | 122 | 122 | 60,000 |
2023/05/15 | 132 | 133 | 122 | 124 | 153,100 |
2023/05/12 | 122 | 124 | 122 | 122 | 39,700 |
2023/05/11 | 126 | 126 | 122 | 122 | 79,800 |
2023/05/10 | 130 | 130 | 124 | 126 | 170,600 |
2023/05/09 | 120 | 146 | 120 | 130 | 1,155,400 |
2023/05/08 | 121 | 121 | 119 | 119 | 24,800 |
2023/05/02 | 116 | 122 | 116 | 120 | 74,100 |
2023/05/01 | 115 | 118 | 114 | 117 | 17,700 |
2023/04/28 | 114 | 115 | 112 | 115 | 25,000 |
2023/04/27 | 116 | 116 | 113 | 114 | 11,400 |
2023/04/26 | 115 | 116 | 112 | 114 | 52,100 |
2023/04/25 | 116 | 117 | 116 | 116 | 7,400 |
2023/04/24 | 118 | 118 | 116 | 116 | 23,700 |
2023/04/21 | 118 | 119 | 117 | 117 | 28,200 |
2023/04/20 | 121 | 121 | 119 | 119 | 14,100 |
2023/04/19 | 121 | 122 | 119 | 121 | 49,900 |
2023/04/18 | 117 | 123 | 117 | 123 | 56,900 |
2023/04/17 | 120 | 121 | 116 | 117 | 71,600 |
2023/04/14 | 123 | 123 | 118 | 120 | 77,400 |
2023/04/13 | 122 | 124 | 121 | 122 | 15,200 |
2023/04/12 | 122 | 124 | 120 | 122 | 28,500 |
2023/04/11 | 123 | 123 | 120 | 123 | 29,300 |
2023/04/10 | 127 | 127 | 121 | 123 | 31,900 |
2023/04/07 | 124 | 126 | 123 | 125 | 23,100 |
2023/04/06 | 126 | 126 | 123 | 125 | 48,500 |
2023/04/05 | 128 | 128 | 123 | 125 | 73,900 |
2023/04/04 | 132 | 132 | 126 | 127 | 67,200 |
2023/04/03 | 128 | 132 | 126 | 131 | 101,300 |
2023/03/31 | 131 | 133 | 128 | 128 | 87,500 |
2023/03/30 | 137 | 139 | 131 | 131 | 196,500 |
2023/03/29 | 147 | 148 | 135 | 139 | 531,500 |
2023/03/28 | 129 | 169 | 129 | 149 | 2,117,100 |
2023/03/27 | 137 | 138 | 126 | 126 | 75,100 |
2023/03/24 | 142 | 142 | 137 | 137 | 42,300 |
2023/03/23 | 144 | 144 | 137 | 141 | 53,600 |
2023/03/22 | 142 | 148 | 141 | 144 | 28,000 |
2023/03/20 | 144 | 144 | 140 | 142 | 17,400 |
2023/03/17 | 142 | 145 | 139 | 143 | 40,100 |
2023/03/16 | 142 | 143 | 138 | 143 | 52,700 |
2023/03/15 | 144 | 150 | 142 | 147 | 45,700 |
2023/03/14 | 145 | 145 | 140 | 143 | 33,000 |
2023/03/13 | 143 | 148 | 143 | 147 | 28,200 |