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
2013/12/30 22,310 23,050 21,910 22,860 293
2013/12/27 22,320 22,800 22,000 22,280 131
2013/12/26 21,890 22,800 21,540 22,800 422
2013/12/25 20,550 21,490 20,550 21,390 287
2013/12/24 21,420 21,660 20,550 20,900 609
2013/12/20 21,480 21,690 21,120 21,660 144
2013/12/19 20,800 22,700 20,800 22,480 391
2013/12/18 20,800 21,470 20,100 21,290 576
2013/12/17 22,100 22,550 20,810 21,800 263
2013/12/16 23,650 24,320 22,600 22,600 512
2013/12/13 23,770 24,500 23,330 24,070 471
2013/12/12 23,500 24,460 23,500 24,270 296
2013/12/11 24,200 24,500 23,520 23,880 524
2013/12/10 25,000 25,000 23,420 24,500 580
2013/12/09 25,000 25,600 24,500 25,030 1,454
2013/12/06 23,200 23,870 22,630 23,680 856
2013/12/05 22,080 22,400 21,400 22,390 480
2013/12/04 22,130 22,570 22,000 22,300 451
2013/12/03 21,610 23,700 21,610 22,630 641
2013/12/02 21,240 21,590 21,080 21,590 517
2013/11/29 20,920 21,500 20,920 21,220 169
2013/11/28 20,890 21,490 20,890 21,000 177
2013/11/27 21,200 21,880 20,950 21,300 249
2013/11/26 21,210 21,870 20,510 21,870 380
2013/11/25 22,200 22,250 21,160 21,210 481
2013/11/22 21,550 22,500 21,010 21,950 586
2013/11/21 20,850 24,000 20,450 22,050 1,607
2013/11/20 21,000 21,010 20,300 20,500 428
2013/11/19 19,900 20,950 19,650 20,740 420
2013/11/18 20,730 21,490 19,510 19,650 836
2013/11/15 20,500 21,250 20,500 21,100 611
2013/11/14 20,200 21,500 20,200 20,900 1,790
2013/11/13 22,010 22,880 21,110 22,200 1,400
2013/11/12 21,210 24,000 21,040 22,500 2,844
2013/11/11 22,900 26,890 19,500 20,710 6,266
2013/11/08 19,300 23,000 18,110 21,890 4,382
2013/11/07 15,280 19,390 15,280 19,390 2,377
2013/11/06 15,240 15,390 15,090 15,390 89
2013/11/05 15,060 15,240 14,700 15,240 193
2013/11/01 15,560 15,560 15,200 15,300 97
2013/10/31 16,000 16,060 15,630 15,860 43
2013/10/30 16,250 16,400 15,970 15,970 71
2013/10/29 16,110 16,500 15,990 16,250 157
2013/10/28 16,600 16,890 16,300 16,300 221
2013/10/25 17,400 17,400 16,300 16,690 286
2013/10/24 17,050 17,050 16,110 17,050 132
2013/10/23 16,440 17,700 16,440 16,650 503
2013/10/22 16,440 16,450 16,010 16,300 137
2013/10/21 15,700 16,180 15,630 16,180 205
2013/10/18 15,250 15,620 15,110 15,620 219
2013/10/17 15,100 15,280 15,100 15,100 71
2013/10/16 14,900 15,300 14,900 15,080 98
2013/10/15 15,480 15,480 14,800 15,300 162
2013/10/11 15,750 15,750 15,320 15,500 123
2013/10/10 15,000 15,500 15,000 15,500 71
2013/10/09 14,060 15,390 14,060 15,300 233
2013/10/08 14,080 14,420 14,030 14,240 212
2013/10/07 15,160 15,350 14,620 14,620 303
2013/10/04 15,400 15,830 15,150 15,390 207
2013/10/03 16,090 16,090 15,700 15,890 121
2013/10/02 17,210 17,210 15,780 16,060 427
2013/10/01 17,570 17,880 16,900 16,900 344
2013/09/30 16,900 18,200 16,800 17,570 634
2013/09/27 15,790 17,010 15,790 16,800 399
2013/09/26 15,590 16,190 15,200 16,190 230
2013/09/25 16,900 16,900 16,000 16,000 463
2013/09/24 15,720 17,090 15,400 16,900 611
2013/09/20 15,500 15,590 15,080 15,320 366
2013/09/19 15,060 15,300 14,600 15,100 361
2013/09/18 14,310 15,100 14,310 15,060 437
2013/09/17 14,800 14,800 14,100 14,300 476
2013/09/13 15,100 15,470 14,500 14,940 617
2013/09/12 15,880 15,880 14,700 14,800 597
2013/09/11 14,080 16,000 13,920 15,870 1,088
2013/09/10 13,910 14,090 13,660 13,920 405
2013/09/09 14,490 14,490 13,610 13,610 501
2013/09/06 13,250 13,300 12,800 13,090 264
2013/09/05 13,130 14,180 13,130 13,550 293
2013/09/04 13,120 13,500 12,990 13,100 208
2013/09/03 13,590 13,590 12,650 12,900 145
2013/09/02 12,800 13,300 12,050 13,300 294
2013/08/30 12,650 13,000 12,500 12,800 97
2013/08/29 12,400 12,790 12,400 12,620 82
2013/08/28 12,650 12,770 12,200 12,400 163
2013/08/27 12,700 12,850 12,620 12,740 114
2013/08/26 13,350 13,430 12,500 12,700 379
2013/08/23 13,410 13,690 13,320 13,350 227
2013/08/22 13,700 13,970 13,430 13,470 179
2013/08/21 13,920 14,250 13,670 13,850 287
2013/08/20 13,960 14,300 13,810 14,150 216
2013/08/19 14,070 14,170 13,950 13,950 372
2013/08/16 14,490 14,590 14,040 14,070 428
2013/08/15 14,460 15,110 14,310 14,440 1,118
2013/08/14 15,000 15,400 14,110 14,410 3,692
2013/08/13 16,600 18,780 16,600 17,800 1,838
2013/08/12 17,500 17,980 15,510 16,200 794
2013/08/09 16,700 17,300 16,620 17,300 403
2013/08/08 16,060 16,910 16,000 16,790 256
2013/08/07 16,600 16,660 16,010 16,460 236
2013/08/06 16,790 16,790 16,170 16,660 316
2013/08/05 16,150 16,700 15,710 15,990 252
2013/08/02 15,080 16,200 15,080 16,150 422
2013/08/01 15,030 15,220 14,900 15,050 286
2013/07/31 15,250 15,380 15,000 15,100 241
2013/07/30 14,950 15,400 14,950 15,150 385
2013/07/29 15,630 15,750 15,070 15,490 361
2013/07/26 15,910 15,910 15,060 15,400 692
2013/07/25 16,400 16,490 15,860 16,230 453
2013/07/24 16,670 16,670 15,710 16,350 192
2013/07/23 16,490 16,790 15,900 16,330 212
2013/07/22 16,500 17,100 15,350 16,890 655
2013/07/19 17,270 17,270 16,200 16,350 303
2013/07/18 17,160 17,560 16,620 17,280 945
2013/07/17 15,490 18,780 15,100 17,560 2,279
2013/07/16 15,050 15,420 14,850 15,300 274
2013/07/12 14,500 14,820 14,500 14,820 173
2013/07/11 14,300 14,480 14,280 14,480 65
2013/07/10 14,890 14,890 13,510 14,520 456
2013/07/09 14,680 14,970 14,260 14,780 326
2013/07/08 15,200 15,450 14,440 14,980 817
2013/07/05 16,460 16,980 14,430 15,000 1,408
2013/07/04 14,900 16,220 14,830 16,220 446
2013/07/03 15,490 16,300 14,230 15,880 564
2013/07/02 14,000 14,200 13,340 14,080 283
2013/07/01 12,450 13,470 12,100 13,130 290
2013/06/28 11,990 12,450 11,600 12,300 671
2013/06/27 12,520 12,520 10,670 11,990 376
2013/06/26 12,900 13,000 11,120 11,320 404
2013/06/25 13,520 13,520 12,500 13,000 266
2013/06/24 14,000 14,050 13,410 13,900 86
2013/06/21 13,820 14,000 13,200 14,000 154
2013/06/20 14,000 14,490 13,700 14,250 123
2013/06/19 14,000 14,140 13,800 14,000 111
2013/06/18 14,100 14,180 13,660 13,680 155
2013/06/17 13,500 13,700 13,500 13,590 52
2013/06/14 13,680 13,950 13,540 13,700 125
2013/06/13 13,520 13,950 13,520 13,550 105
2013/06/12 13,700 14,050 13,400 13,990 172
2013/06/11 13,500 14,800 13,420 13,810 269
2013/06/10 14,000 14,500 13,510 14,300 356
2013/06/07 12,500 13,400 11,810 12,500 537
2013/06/06 15,100 15,500 11,610 14,200 940
2013/06/05 15,370 15,900 15,030 15,150 370
2013/06/04 15,700 16,000 14,810 15,300 488
2013/06/03 16,750 16,750 15,400 16,250 238
2013/05/31 16,270 17,030 16,100 16,670 153
2013/05/30 17,000 18,990 15,800 16,670 581
2013/05/29 16,810 18,000 16,810 17,600 301
2013/05/28 17,800 17,800 16,510 17,400 262
2013/05/27 15,210 16,970 15,160 16,700 501
2013/05/24 16,300 17,550 15,600 16,400 492
2013/05/23 19,100 19,100 16,040 16,300 1,049
2013/05/22 19,200 19,700 18,130 19,130 351
2013/05/21 20,700 20,700 18,990 19,600 599
2013/05/20 21,500 21,600 20,010 20,500 829
2013/05/17 18,020 20,490 18,020 19,200 1,209
2013/05/16 20,450 21,000 15,310 18,000 1,915
2013/05/15 26,500 26,500 20,010 20,300 2,353
2013/05/14 22,310 26,890 22,310 25,000 2,186
2013/05/13 22,400 22,890 22,000 22,010 540
2013/05/10 23,650 23,650 22,000 22,690 778
2013/05/09 22,710 24,000 22,410 22,650 820
2013/05/08 23,040 23,380 22,410 22,940 632
2013/05/07 23,220 23,600 22,330 23,240 1,074
2013/05/02 21,000 22,790 20,570 22,220 1,251
2013/05/01 20,600 21,390 20,200 20,990 698
2013/04/30 20,300 20,890 20,260 20,500 378
2013/04/26 20,300 21,490 20,050 20,500 906
2013/04/25 20,980 20,980 20,010 20,280 1,301
2013/04/24 22,300 22,700 20,680 20,980 1,956
2013/04/23 23,700 24,710 22,000 22,000 2,373
2013/04/22 20,000 23,700 20,000 23,700 2,945
2013/04/19 20,490 20,490 19,610 19,700 1,086
2013/04/18 20,500 20,740 19,610 20,300 1,847
2013/04/17 20,750 21,470 20,060 20,400 2,719
2013/04/16 21,560 22,480 20,350 20,350 3,336
2013/04/15 23,660 24,200 21,200 22,000 3,142
2013/04/12 26,000 32,200 24,200 24,350 7,681
2013/04/11 28,000 28,000 23,000 28,000 8,235
2013/04/10 23,000 23,000 23,000 23,000 274
2013/04/09 17,740 19,000 15,810 19,000 4,923
2013/04/08 14,000 15,160 13,500 15,000 8,889
2013/04/05 11,980 13,550 11,700 12,160 1,567
2013/04/04 11,640 11,700 11,220 11,680 266
2013/04/03 11,740 12,190 11,510 11,920 479
2013/04/02 10,550 11,550 10,200 11,500 459
2013/04/01 11,400 11,780 10,550 10,550 353
2013/03/29 11,900 11,900 11,500 11,750 174
2013/03/28 11,920 11,920 11,450 11,740 281
2013/03/27 11,070 11,980 10,860 11,620 516
2013/03/26 11,500 11,910 11,030 11,210 403
2013/03/25 11,950 11,950 11,010 11,610 322
2013/03/22 11,490 12,200 10,810 11,800 537
2013/03/21 12,000 12,000 10,900 11,400 1,222
2013/03/19 11,740 14,380 11,440 11,510 5,953
2013/03/18 10,000 11,440 9,980 11,440 1,905
2013/03/15 9,580 9,940 9,400 9,940 459
2013/03/14 9,560 9,660 9,110 9,210 897
2013/03/13 9,500 10,100 9,480 9,520 669
2013/03/12 10,520 10,800 9,900 10,010 783
2013/03/11 10,460 11,400 10,000 11,100 2,276
2013/03/08 12,990 13,080 11,010 11,010 5,881
2013/03/07 8,650 10,080 8,620 10,080 2,616
2013/03/06 8,520 8,770 8,520 8,580 131
2013/03/05 8,690 8,780 8,620 8,630 196
2013/03/04 8,880 9,200 8,590 8,590 572
2013/03/01 8,500 8,850 8,310 8,580 549
2013/02/28 8,150 9,200 8,150 8,280 686
2013/02/27 7,810 8,150 7,800 8,150 87
2013/02/26 7,630 7,850 7,600 7,800 223
2013/02/25 7,810 8,120 7,810 8,080 89
2013/02/22 7,600 7,700 7,600 7,700 42
2013/02/21 7,750 7,810 7,600 7,600 41
2013/02/20 7,880 7,900 7,700 7,810 18
2013/02/19 7,800 7,880 7,610 7,880 43
2013/02/18 7,710 7,790 7,710 7,710 22
2013/02/15 8,060 8,060 7,210 7,710 153
2013/02/14 8,100 8,230 7,850 8,200 58
2013/02/13 8,210 8,210 7,950 7,950 54
2013/02/12 8,180 8,300 8,050 8,210 56
2013/02/08 8,250 8,250 8,070 8,180 16
2013/02/07 8,340 8,340 8,000 8,150 107
2013/02/06 8,550 8,550 8,000 8,340 295
2013/02/05 8,700 8,700 8,300 8,300 61
2013/02/04 8,280 9,200 8,280 8,500 259
2013/02/01 8,300 8,350 8,260 8,260 16
2013/01/31 8,290 8,350 8,100 8,150 190
2013/01/30 8,240 8,330 8,110 8,160 68
2013/01/29 8,150 8,300 8,110 8,290 114
2013/01/28 8,200 8,230 8,060 8,150 59
2013/01/25 8,150 8,150 7,960 8,100 43
2013/01/24 7,920 8,100 7,830 8,000 64
2013/01/23 8,100 8,130 7,800 7,950 164
2013/01/22 8,150 8,300 8,050 8,190 83
2013/01/21 8,530 8,550 8,260 8,300 48
2013/01/18 8,350 8,500 8,140 8,500 77
2013/01/17 8,740 8,740 8,000 8,350 403
2013/01/16 8,320 8,770 8,150 8,630 113
2013/01/15 8,310 8,680 8,260 8,320 58
2013/01/11 8,300 8,600 8,300 8,300 56
2013/01/10 8,290 8,850 8,260 8,600 392
2013/01/09 8,090 8,170 8,090 8,140 18
2013/01/08 8,200 8,350 8,120 8,280 14
2013/01/07 8,190 8,350 8,100 8,350 103
2013/01/04 7,710 8,050 7,700 8,050 61

このページの先頭へ