日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 7,650 7,740 7,650 7,660 32
2012/12/27 7,780 7,840 7,600 7,700 115
2012/12/26 7,790 8,000 7,790 7,800 59
2012/12/25 7,760 8,090 7,760 7,940 28
2012/12/21 8,140 8,140 7,710 7,750 120
2012/12/20 8,360 8,390 8,000 8,140 45
2012/12/19 7,900 8,250 7,900 8,060 246
2012/12/18 7,700 8,180 7,610 7,900 117
2012/12/17 7,660 7,700 7,500 7,700 100
2012/12/14 7,300 8,380 7,300 7,940 447
2012/12/13 7,300 7,450 7,300 7,300 43
2012/12/12 7,050 7,300 7,050 7,240 238
2012/12/11 7,150 7,150 6,870 7,130 48
2012/12/10 7,050 7,050 6,900 7,050 40
2012/12/07 6,850 7,050 6,850 7,050 95
2012/12/06 6,780 6,890 6,530 6,890 82
2012/12/05 6,870 6,870 6,670 6,800 52
2012/12/04 6,770 6,880 6,730 6,880 74
2012/12/03 6,800 6,900 6,710 6,870 165
2012/11/30 7,000 7,010 6,810 6,900 95
2012/11/29 7,100 7,180 6,970 6,970 104
2012/11/28 7,110 7,250 7,090 7,090 35
2012/11/27 7,200 7,240 7,100 7,150 55
2012/11/26 6,990 7,100 6,990 7,080 57
2012/11/22 6,950 7,000 6,910 7,000 86
2012/11/21 7,040 7,100 7,000 7,100 62
2012/11/20 6,980 7,050 6,880 7,050 148
2012/11/19 7,000 7,100 6,850 6,990 148
2012/11/16 7,370 7,370 6,850 7,200 108
2012/11/15 7,050 7,690 7,050 7,450 398
2012/11/14 8,200 8,250 7,900 8,100 36
2012/11/13 8,100 8,200 7,950 8,200 62
2012/11/12 8,140 8,140 8,100 8,100 14
2012/11/09 8,140 8,140 8,000 8,140 34
2012/11/08 8,000 8,130 8,000 8,130 17
2012/11/07 8,060 8,250 8,060 8,150 46
2012/11/06 8,180 8,180 8,000 8,050 15
2012/11/05 8,000 8,160 8,000 8,160 49
2012/11/02 8,110 8,130 8,000 8,000 23
2012/11/01 7,850 8,160 7,850 8,050 90
2012/10/31 7,930 8,380 7,930 8,240 66
2012/10/30 8,240 8,240 8,100 8,230 12
2012/10/29 8,300 8,300 8,150 8,250 5
2012/10/26 8,150 8,150 8,150 8,150 21
2012/10/25 8,130 8,130 8,000 8,000 4
2012/10/24 8,140 8,140 7,810 8,060 25
2012/10/23 8,150 8,200 8,010 8,070 22
2012/10/22 8,190 8,310 8,150 8,150 67
2012/10/19 8,100 8,190 8,100 8,190 7
2012/10/18 8,080 8,080 7,930 8,000 10
2012/10/17 7,950 7,950 7,800 7,800 7
2012/10/16 8,000 8,000 7,360 7,990 28
2012/10/15 8,020 8,020 7,950 8,000 58
2012/10/12 8,100 8,150 7,930 8,100 22
2012/10/11 7,910 8,220 7,910 8,150 37
2012/10/10 8,040 8,040 7,850 8,000 46
2012/10/09 7,930 8,190 7,930 8,190 18
2012/10/05 8,100 8,200 8,010 8,200 36
2012/10/04 8,100 8,110 8,030 8,100 26
2012/10/03 8,130 8,130 8,130 8,130 2
2012/10/02 8,020 8,190 8,020 8,070 6
2012/10/01 8,140 8,140 8,120 8,120 3
2012/09/28 8,010 8,150 8,010 8,150 29
2012/09/27 8,020 8,280 8,020 8,260 34
2012/09/26 8,050 8,050 8,020 8,020 30
2012/09/25 8,100 8,100 8,050 8,100 25
2012/09/24 8,040 8,150 8,040 8,150 127
2012/09/21 8,400 8,430 8,290 8,290 25
2012/09/20 8,210 8,360 8,210 8,360 10
2012/09/19 8,250 8,350 8,180 8,250 84
2012/09/18 8,400 8,450 8,260 8,300 37
2012/09/14 8,600 8,700 8,400 8,400 18
2012/09/13 8,610 8,610 8,380 8,600 21
2012/09/12 8,700 8,810 8,700 8,700 19
2012/09/11 8,300 8,700 8,300 8,700 26
2012/09/10 8,460 8,490 8,220 8,350 20
2012/09/07 8,460 8,460 8,350 8,350 9
2012/09/06 8,310 8,470 8,310 8,310 8
2012/09/05 8,360 8,360 8,330 8,330 26
2012/09/04 8,480 8,500 8,350 8,360 79
2012/09/03 8,410 8,800 8,410 8,800 23
2012/08/31 8,970 8,970 8,520 8,540 26
2012/08/30 8,610 8,900 8,600 8,850 6
2012/08/29 8,900 8,900 8,330 8,550 38
2012/08/28 8,860 9,000 8,750 8,900 39
2012/08/27 9,000 9,150 8,600 8,800 87
2012/08/24 9,000 9,200 9,000 9,200 93
2012/08/23 9,500 9,530 9,000 9,200 410
2012/08/22 8,400 9,700 8,190 9,700 251
2012/08/21 8,410 8,410 8,400 8,400 12
2012/08/20 8,150 8,500 8,150 8,400 36
2012/08/17 8,250 8,250 8,080 8,090 28
2012/08/16 8,150 8,240 8,090 8,150 9
2012/08/15 8,120 8,260 8,080 8,140 20
2012/08/14 8,110 8,150 8,050 8,110 128
2012/08/13 8,110 8,340 8,110 8,170 20
2012/08/10 8,080 8,300 7,650 8,070 242
2012/08/09 8,790 8,790 8,450 8,790 51
2012/08/08 8,480 8,880 8,480 8,600 26
2012/08/07 8,710 8,780 8,700 8,780 73
2012/08/06 8,960 8,960 8,560 8,700 32
2012/08/03 8,310 8,890 8,310 8,890 39
2012/08/02 8,210 8,570 8,210 8,570 26
2012/08/01 8,870 8,870 8,250 8,490 65
2012/07/31 8,600 8,800 8,410 8,800 7
2012/07/30 8,700 8,700 8,480 8,480 7
2012/07/27 8,600 8,700 8,450 8,700 11
2012/07/26 8,540 8,900 8,500 8,600 85
2012/07/25 8,450 8,450 8,180 8,430 9
2012/07/24 8,200 8,340 8,180 8,340 56
2012/07/23 8,420 8,480 8,300 8,380 83
2012/07/20 8,800 8,800 8,420 8,430 127
2012/07/19 8,760 8,900 8,570 8,890 36
2012/07/18 8,610 8,760 8,520 8,760 165
2012/07/17 8,850 9,700 8,540 8,610 375
2012/07/13 8,900 8,990 8,680 8,990 82
2012/07/12 9,000 9,000 8,780 8,900 296
2012/07/11 9,210 9,500 8,800 9,110 746
2012/07/10 9,860 11,700 9,600 9,810 2,155
2012/07/09 9,260 10,760 9,260 10,760 1,304
2012/07/06 9,100 9,260 8,950 9,260 274
2012/07/05 9,060 9,100 8,980 9,090 58
2012/07/04 9,170 9,170 8,980 8,980 48
2012/07/03 9,100 9,200 8,880 8,880 149
2012/07/02 9,100 9,500 8,880 9,100 223
2012/06/29 8,570 9,380 8,570 8,950 362
2012/06/28 8,520 8,630 8,430 8,500 50
2012/06/27 8,770 8,780 8,310 8,430 101
2012/06/26 8,610 8,850 8,610 8,780 50
2012/06/25 8,930 8,930 8,550 8,600 210
2012/06/22 8,700 9,100 8,600 8,930 198
2012/06/21 8,310 8,600 8,310 8,600 38
2012/06/20 8,530 8,530 8,350 8,350 20
2012/06/19 8,500 8,500 8,410 8,500 40
2012/06/18 8,500 8,600 8,400 8,460 77
2012/06/15 8,400 8,400 8,120 8,200 90
2012/06/14 8,250 8,350 8,100 8,350 94
2012/06/13 8,300 8,300 8,190 8,190 3
2012/06/12 8,100 8,290 8,100 8,280 46
2012/06/11 8,380 8,420 8,280 8,300 22
2012/06/08 8,500 8,550 8,260 8,370 45
2012/06/07 8,580 8,580 8,210 8,480 65
2012/06/06 8,000 8,600 7,900 8,290 174
2012/06/05 7,610 8,070 7,610 8,000 114
2012/06/04 8,050 8,110 7,880 7,910 51
2012/06/01 8,450 8,450 8,100 8,300 55
2012/05/31 8,250 8,500 8,220 8,220 29
2012/05/30 8,520 8,520 8,520 8,520 1
2012/05/29 8,690 8,690 8,300 8,300 10
2012/05/28 8,300 8,590 8,180 8,590 25
2012/05/25 8,440 8,550 8,200 8,200 54
2012/05/24 8,060 8,350 8,050 8,350 63
2012/05/23 8,600 8,600 8,200 8,200 104
2012/05/22 8,700 8,920 8,410 8,920 84
2012/05/21 8,200 8,460 8,150 8,460 40
2012/05/18 8,350 8,350 8,160 8,190 47
2012/05/17 8,200 8,650 8,200 8,650 36
2012/05/16 7,750 8,350 7,550 8,150 82
2012/05/15 8,050 8,190 7,200 7,900 291
2012/05/14 9,110 9,110 8,350 8,370 249
2012/05/11 8,700 9,680 8,680 9,000 458
2012/05/10 8,590 8,700 8,410 8,600 75
2012/05/09 8,400 8,850 8,390 8,590 141
2012/05/08 8,550 8,550 8,250 8,400 127
2012/05/07 8,550 8,600 8,360 8,590 131
2012/05/02 8,780 8,790 8,540 8,690 172
2012/05/01 8,560 8,770 8,550 8,660 285
2012/04/27 9,160 9,230 8,540 8,540 887
2012/04/26 10,630 10,930 9,210 9,460 2,020
2012/04/25 8,480 9,890 8,480 9,890 2,569
2012/04/24 8,340 8,400 8,320 8,390 31
2012/04/23 8,380 8,380 8,240 8,350 76
2012/04/20 8,270 8,270 8,220 8,260 36
2012/04/19 8,350 8,380 8,220 8,220 58
2012/04/18 8,280 8,400 8,270 8,350 130
2012/04/17 8,300 8,350 8,250 8,280 41
2012/04/16 8,290 8,350 8,200 8,210 99
2012/04/13 8,390 8,400 8,280 8,280 65
2012/04/12 8,300 8,370 8,250 8,300 19
2012/04/11 8,380 8,380 8,210 8,260 25
2012/04/10 8,140 8,380 8,140 8,380 42
2012/04/09 8,040 8,200 8,040 8,140 42
2012/04/06 8,150 8,320 8,130 8,300 63
2012/04/05 8,270 8,270 7,950 8,130 263
2012/04/04 8,330 8,500 8,300 8,350 72
2012/04/03 8,350 8,490 8,280 8,300 59
2012/04/02 8,440 8,500 8,260 8,350 78
2012/03/30 8,250 8,450 8,250 8,310 54
2012/03/29 8,220 8,390 8,170 8,250 96
2012/03/28 8,310 8,310 8,130 8,300 58
2012/03/27 8,380 8,470 8,200 8,310 155
2012/03/26 8,410 8,560 8,200 8,300 251
2012/03/23 8,270 8,410 8,250 8,390 213
2012/03/22 8,570 8,570 8,400 8,450 72
2012/03/21 8,900 8,950 8,470 8,470 297
2012/03/19 9,070 9,070 8,550 8,750 330
2012/03/16 9,000 9,180 8,800 8,970 195
2012/03/15 9,100 9,430 8,600 9,040 675
2012/03/14 8,530 9,400 8,530 9,000 1,041
2012/03/13 8,310 8,580 8,250 8,430 396
2012/03/12 8,700 8,700 8,390 8,450 531
2012/03/09 8,720 8,720 8,350 8,670 418
2012/03/08 8,310 8,590 8,300 8,500 341
2012/03/07 8,130 8,380 8,000 8,240 308
2012/03/06 8,360 8,360 8,000 8,120 205
2012/03/05 8,050 8,400 8,050 8,360 145
2012/03/02 8,340 8,400 8,100 8,400 132
2012/03/01 8,350 8,350 8,200 8,340 210
2012/02/29 8,620 8,620 8,250 8,350 329
2012/02/28 8,630 8,650 8,260 8,610 259
2012/02/27 8,620 9,050 8,500 8,630 557
2012/02/24 8,460 9,740 8,210 8,510 2,039
2012/02/23 8,300 8,500 8,090 8,320 551
2012/02/22 8,500 8,500 8,050 8,310 646
2012/02/21 8,400 9,300 8,000 8,350 1,176
2012/02/20 9,290 9,290 8,210 8,380 1,281
2012/02/17 10,030 10,980 8,820 8,890 3,230
2012/02/16 9,100 9,950 8,900 9,600 2,853
2012/02/15 10,300 13,000 9,310 9,660 7,503
2012/02/14 9,250 10,150 9,100 10,150 3,954
2012/02/13 8,050 8,650 7,150 8,650 1,534
2012/02/10 6,970 7,190 6,600 7,000 683
2012/02/09 6,070 6,330 6,050 6,190 101
2012/02/08 6,250 6,270 6,100 6,200 44
2012/02/07 6,200 6,260 6,200 6,260 6
2012/02/06 6,150 6,310 6,150 6,280 18
2012/02/03 6,190 6,300 6,180 6,250 9
2012/02/02 6,370 6,370 6,220 6,290 17
2012/02/01 6,200 6,380 6,200 6,380 20
2012/01/31 6,100 6,240 6,100 6,240 9
2012/01/30 6,170 6,270 6,000 6,200 51
2012/01/27 6,120 6,270 6,100 6,270 22
2012/01/26 6,300 6,300 6,200 6,290 34
2012/01/25 6,390 6,390 6,270 6,290 12
2012/01/24 6,550 6,550 6,260 6,390 15
2012/01/23 6,420 6,440 6,060 6,440 53
2012/01/20 6,490 6,530 6,410 6,410 57
2012/01/19 6,390 6,480 6,350 6,480 22
2012/01/18 6,310 6,430 6,280 6,430 29
2012/01/17 6,220 6,420 6,220 6,420 22
2012/01/16 6,390 6,390 6,220 6,220 30
2012/01/13 6,350 6,390 6,240 6,390 9
2012/01/12 6,240 6,300 6,240 6,300 2
2012/01/11 6,300 6,300 6,220 6,220 20
2012/01/10 6,320 6,320 6,290 6,310 3
2012/01/06 6,350 6,490 6,290 6,310 102
2012/01/05 6,210 6,340 6,210 6,330 5
2012/01/04 6,400 6,400 6,160 6,200 25

このページの先頭へ