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 |
---|---|---|---|---|---|
2014/12/30 | 186 | 190 | 185 | 190 | 12,900 |
2014/12/29 | 190 | 190 | 185 | 188 | 15,100 |
2014/12/26 | 183 | 191 | 183 | 191 | 8,900 |
2014/12/25 | 186 | 190 | 186 | 187 | 12,500 |
2014/12/24 | 192 | 192 | 185 | 187 | 5,800 |
2014/12/22 | 189 | 189 | 185 | 189 | 5,600 |
2014/12/19 | 191 | 191 | 186 | 188 | 7,900 |
2014/12/18 | 183 | 191 | 183 | 189 | 22,700 |
2014/12/17 | 182 | 188 | 178 | 183 | 11,400 |
2014/12/16 | 186 | 186 | 183 | 183 | 9,700 |
2014/12/15 | 187 | 193 | 187 | 188 | 3,600 |
2014/12/12 | 184 | 190 | 184 | 187 | 4,300 |
2014/12/11 | 189 | 189 | 181 | 186 | 11,000 |
2014/12/10 | 192 | 196 | 185 | 188 | 44,900 |
2014/12/09 | 196 | 200 | 191 | 197 | 53,400 |
2014/12/08 | 188 | 197 | 186 | 197 | 38,200 |
2014/12/05 | 186 | 189 | 185 | 185 | 8,800 |
2014/12/04 | 187 | 191 | 184 | 184 | 12,500 |
2014/12/03 | 184 | 192 | 184 | 187 | 21,800 |
2014/12/02 | 184 | 187 | 184 | 184 | 10,300 |
2014/12/01 | 185 | 185 | 183 | 184 | 7,600 |
2014/11/28 | 185 | 186 | 183 | 184 | 6,500 |
2014/11/27 | 185 | 186 | 180 | 182 | 20,400 |
2014/11/26 | 183 | 185 | 178 | 185 | 15,500 |
2014/11/25 | 183 | 185 | 182 | 183 | 9,900 |
2014/11/21 | 182 | 183 | 180 | 182 | 18,500 |
2014/11/20 | 184 | 191 | 180 | 185 | 70,200 |
2014/11/19 | 176 | 183 | 176 | 179 | 18,200 |
2014/11/18 | 171 | 176 | 171 | 175 | 10,900 |
2014/11/17 | 173 | 175 | 171 | 173 | 8,200 |
2014/11/14 | 173 | 174 | 170 | 173 | 19,100 |
2014/11/13 | 176 | 177 | 172 | 174 | 74,100 |
2014/11/12 | 184 | 214 | 180 | 184 | 353,000 |
2014/11/11 | 180 | 180 | 176 | 178 | 24,100 |
2014/11/10 | 175 | 178 | 175 | 178 | 7,200 |
2014/11/07 | 176 | 178 | 172 | 178 | 10,800 |
2014/11/06 | 175 | 177 | 172 | 175 | 11,200 |
2014/11/05 | 177 | 179 | 171 | 172 | 23,000 |
2014/11/04 | 180 | 184 | 175 | 177 | 38,600 |
2014/10/31 | 171 | 172 | 166 | 172 | 13,500 |
2014/10/30 | 170 | 170 | 167 | 168 | 3,400 |
2014/10/29 | 171 | 171 | 167 | 167 | 2,500 |
2014/10/28 | 166 | 170 | 166 | 170 | 7,900 |
2014/10/27 | 165 | 167 | 163 | 166 | 6,000 |
2014/10/24 | 166 | 169 | 161 | 163 | 7,700 |
2014/10/23 | 164 | 171 | 162 | 166 | 10,500 |
2014/10/22 | 164 | 166 | 161 | 165 | 9,400 |
2014/10/21 | 166 | 166 | 161 | 164 | 7,900 |
2014/10/20 | 161 | 166 | 160 | 166 | 7,000 |
2014/10/17 | 162 | 165 | 158 | 158 | 14,300 |
2014/10/16 | 159 | 163 | 158 | 161 | 7,900 |
2014/10/15 | 165 | 169 | 160 | 165 | 18,000 |
2014/10/14 | 169 | 169 | 158 | 164 | 31,300 |
2014/10/10 | 174 | 176 | 173 | 174 | 8,500 |
2014/10/09 | 176 | 179 | 175 | 176 | 7,000 |
2014/10/08 | 175 | 177 | 175 | 177 | 4,000 |
2014/10/07 | 178 | 179 | 172 | 179 | 14,500 |
2014/10/06 | 176 | 180 | 176 | 180 | 3,600 |
2014/10/03 | 175 | 178 | 175 | 177 | 15,200 |
2014/10/02 | 175 | 179 | 173 | 176 | 25,800 |
2014/10/01 | 181 | 182 | 179 | 179 | 12,300 |
2014/09/30 | 182 | 183 | 181 | 183 | 5,600 |
2014/09/29 | 183 | 185 | 181 | 183 | 7,400 |
2014/09/26 | 184 | 186 | 182 | 185 | 5,100 |
2014/09/25 | 186 | 186 | 180 | 184 | 22,600 |
2014/09/24 | 185 | 187 | 184 | 184 | 5,100 |
2014/09/22 | 186 | 189 | 185 | 188 | 8,100 |
2014/09/19 | 185 | 187 | 184 | 186 | 6,400 |
2014/09/18 | 186 | 187 | 179 | 186 | 24,000 |
2014/09/17 | 190 | 190 | 185 | 188 | 17,500 |
2014/09/16 | 193 | 193 | 189 | 189 | 18,800 |
2014/09/12 | 190 | 190 | 187 | 188 | 22,300 |
2014/09/11 | 190 | 192 | 190 | 190 | 4,200 |
2014/09/10 | 188 | 190 | 188 | 188 | 11,900 |
2014/09/09 | 189 | 189 | 186 | 189 | 5,100 |
2014/09/08 | 187 | 191 | 185 | 189 | 23,600 |
2014/09/05 | 191 | 193 | 189 | 189 | 15,300 |
2014/09/04 | 195 | 198 | 192 | 192 | 15,400 |
2014/09/03 | 198 | 199 | 192 | 195 | 40,500 |
2014/09/02 | 195 | 195 | 190 | 195 | 24,300 |
2014/09/01 | 190 | 193 | 187 | 193 | 15,800 |
2014/08/29 | 192 | 192 | 186 | 187 | 20,900 |
2014/08/28 | 189 | 194 | 185 | 190 | 75,600 |
2014/08/27 | 186 | 189 | 184 | 186 | 5,500 |
2014/08/26 | 184 | 189 | 183 | 186 | 27,200 |
2014/08/25 | 182 | 183 | 178 | 183 | 19,600 |
2014/08/22 | 185 | 186 | 177 | 180 | 43,400 |
2014/08/21 | 185 | 187 | 184 | 185 | 10,000 |
2014/08/20 | 186 | 190 | 184 | 184 | 16,700 |
2014/08/19 | 184 | 187 | 182 | 183 | 12,700 |
2014/08/18 | 183 | 186 | 182 | 184 | 11,500 |
2014/08/15 | 186 | 187 | 178 | 186 | 26,500 |
2014/08/14 | 187 | 188 | 183 | 184 | 18,200 |
2014/08/13 | 196 | 217 | 179 | 188 | 346,700 |
2014/08/12 | 191 | 191 | 186 | 186 | 19,500 |
2014/08/11 | 183 | 192 | 183 | 186 | 14,300 |
2014/08/08 | 189 | 189 | 171 | 183 | 38,700 |
2014/08/07 | 189 | 195 | 186 | 190 | 12,400 |
2014/08/06 | 198 | 198 | 184 | 188 | 45,400 |
2014/08/05 | 185 | 194 | 183 | 194 | 65,300 |
2014/08/04 | 181 | 186 | 179 | 184 | 25,200 |
2014/08/01 | 182 | 183 | 180 | 183 | 9,300 |
2014/07/31 | 185 | 185 | 181 | 183 | 7,800 |
2014/07/30 | 183 | 186 | 179 | 186 | 24,500 |
2014/07/29 | 182 | 185 | 181 | 182 | 8,800 |
2014/07/28 | 183 | 184 | 181 | 184 | 7,200 |
2014/07/25 | 185 | 185 | 180 | 183 | 6,300 |
2014/07/24 | 180 | 185 | 180 | 181 | 8,800 |
2014/07/23 | 179 | 181 | 179 | 180 | 6,500 |
2014/07/22 | 180 | 182 | 177 | 180 | 6,000 |
2014/07/18 | 182 | 183 | 180 | 182 | 8,900 |
2014/07/17 | 185 | 189 | 181 | 184 | 26,700 |
2014/07/16 | 183 | 184 | 182 | 183 | 4,100 |
2014/07/15 | 188 | 188 | 182 | 185 | 7,300 |
2014/07/14 | 187 | 188 | 184 | 186 | 7,300 |
2014/07/11 | 181 | 186 | 181 | 183 | 5,600 |
2014/07/10 | 189 | 190 | 181 | 185 | 34,400 |
2014/07/09 | 190 | 190 | 184 | 188 | 20,000 |
2014/07/08 | 190 | 190 | 184 | 187 | 17,300 |
2014/07/07 | 189 | 196 | 185 | 190 | 26,100 |
2014/07/04 | 193 | 198 | 188 | 191 | 28,000 |
2014/07/03 | 186 | 194 | 185 | 194 | 29,000 |
2014/07/02 | 186 | 189 | 185 | 186 | 7,800 |
2014/07/01 | 184 | 188 | 181 | 186 | 14,300 |
2014/06/30 | 182 | 183 | 180 | 183 | 11,500 |
2014/06/27 | 187 | 188 | 179 | 181 | 31,600 |
2014/06/26 | 186 | 191 | 186 | 190 | 28,800 |
2014/06/25 | 188 | 191 | 186 | 191 | 21,900 |
2014/06/24 | 189 | 192 | 188 | 192 | 12,700 |
2014/06/23 | 189 | 191 | 186 | 191 | 13,800 |
2014/06/20 | 187 | 198 | 186 | 189 | 59,000 |
2014/06/19 | 189 | 189 | 186 | 188 | 11,800 |
2014/06/18 | 186 | 192 | 186 | 189 | 48,400 |
2014/06/17 | 193 | 194 | 187 | 191 | 48,000 |
2014/06/16 | 202 | 202 | 192 | 193 | 45,800 |
2014/06/13 | 194 | 197 | 191 | 197 | 24,400 |
2014/06/12 | 209 | 209 | 191 | 196 | 115,700 |
2014/06/11 | 205 | 210 | 195 | 205 | 102,000 |
2014/06/10 | 209 | 241 | 196 | 205 | 629,800 |
2014/06/09 | 210 | 217 | 196 | 202 | 545,500 |
2014/06/06 | 193 | 218 | 193 | 218 | 627,200 |
2014/06/05 | 164 | 186 | 164 | 168 | 57,100 |
2014/06/04 | 165 | 165 | 161 | 165 | 7,600 |
2014/06/03 | 164 | 165 | 163 | 165 | 7,100 |
2014/06/02 | 159 | 162 | 158 | 161 | 4,600 |
2014/05/30 | 161 | 164 | 160 | 161 | 12,600 |
2014/05/29 | 160 | 164 | 159 | 159 | 8,300 |
2014/05/28 | 167 | 167 | 162 | 162 | 2,400 |
2014/05/27 | 161 | 168 | 161 | 167 | 21,600 |
2014/05/26 | 159 | 161 | 157 | 160 | 3,900 |
2014/05/23 | 148 | 158 | 148 | 157 | 8,800 |
2014/05/22 | 150 | 153 | 149 | 153 | 11,500 |
2014/05/21 | 152 | 152 | 148 | 149 | 9,200 |
2014/05/20 | 155 | 156 | 153 | 154 | 10,300 |
2014/05/19 | 157 | 157 | 152 | 152 | 8,700 |
2014/05/16 | 159 | 159 | 153 | 157 | 14,900 |
2014/05/15 | 165 | 165 | 159 | 160 | 14,900 |
2014/05/14 | 162 | 165 | 158 | 164 | 17,100 |
2014/05/13 | 159 | 163 | 159 | 162 | 5,700 |
2014/05/12 | 163 | 163 | 154 | 158 | 22,400 |
2014/05/09 | 161 | 165 | 159 | 163 | 14,500 |
2014/05/08 | 172 | 172 | 162 | 165 | 21,000 |
2014/05/07 | 172 | 177 | 165 | 169 | 24,300 |
2014/05/02 | 176 | 181 | 174 | 177 | 25,200 |
2014/05/01 | 186 | 187 | 176 | 180 | 30,700 |
2014/04/30 | 185 | 202 | 171 | 187 | 120,900 |
2014/04/28 | 160 | 210 | 160 | 175 | 488,200 |
2014/04/25 | 161 | 165 | 160 | 162 | 6,900 |
2014/04/24 | 160 | 163 | 158 | 161 | 4,800 |
2014/04/23 | 162 | 164 | 159 | 163 | 6,400 |
2014/04/22 | 166 | 168 | 160 | 162 | 4,100 |
2014/04/21 | 165 | 165 | 164 | 165 | 3,700 |
2014/04/18 | 165 | 167 | 163 | 165 | 4,600 |
2014/04/17 | 163 | 163 | 160 | 163 | 9,000 |
2014/04/16 | 161 | 161 | 152 | 161 | 8,100 |
2014/04/15 | 163 | 163 | 158 | 160 | 10,100 |
2014/04/14 | 162 | 168 | 158 | 158 | 14,100 |
2014/04/11 | 165 | 165 | 150 | 157 | 30,400 |
2014/04/10 | 172 | 172 | 170 | 170 | 3,700 |
2014/04/09 | 174 | 174 | 171 | 172 | 2,400 |
2014/04/08 | 173 | 178 | 171 | 175 | 8,900 |
2014/04/07 | 180 | 182 | 177 | 178 | 5,900 |
2014/04/04 | 186 | 186 | 179 | 180 | 8,500 |
2014/04/03 | 182 | 182 | 177 | 180 | 2,400 |
2014/04/02 | 182 | 183 | 176 | 181 | 7,600 |
2014/04/01 | 183 | 183 | 179 | 182 | 2,800 |
2014/03/31 | 177 | 183 | 177 | 180 | 5,500 |
2014/03/28 | 184 | 189 | 180 | 183 | 10,600 |
2014/03/27 | 176 | 192 | 176 | 189 | 7,700 |
2014/03/26 | 179 | 180 | 176 | 178 | 2,200 |
2014/03/25 | 182 | 183 | 171 | 175 | 19,700 |
2014/03/24 | 187 | 190 | 181 | 187 | 7,700 |
2014/03/20 | 194 | 195 | 187 | 194 | 11,100 |
2014/03/19 | 195 | 211 | 190 | 199 | 21,300 |
2014/03/19 | 1 -> 100.00 分割 | ||||
2014/03/18 | 18,850 | 19,480 | 18,850 | 19,480 | 136 |
2014/03/17 | 18,450 | 18,870 | 18,200 | 18,700 | 64 |
2014/03/14 | 19,500 | 19,880 | 18,500 | 18,650 | 334 |
2014/03/13 | 19,500 | 20,150 | 19,300 | 20,000 | 198 |
2014/03/12 | 19,630 | 20,000 | 19,030 | 19,500 | 134 |
2014/03/11 | 19,030 | 19,340 | 18,410 | 19,290 | 201 |
2014/03/10 | 18,900 | 19,000 | 18,680 | 19,000 | 56 |
2014/03/07 | 18,990 | 19,050 | 18,510 | 18,680 | 65 |
2014/03/06 | 18,850 | 18,990 | 18,540 | 18,990 | 75 |
2014/03/05 | 18,540 | 18,700 | 18,350 | 18,630 | 102 |
2014/03/04 | 18,060 | 18,440 | 18,040 | 18,140 | 81 |
2014/03/03 | 18,540 | 18,700 | 18,200 | 18,700 | 127 |
2014/02/28 | 19,250 | 19,260 | 18,920 | 19,190 | 131 |
2014/02/27 | 19,640 | 19,640 | 19,250 | 19,290 | 87 |
2014/02/26 | 19,670 | 19,670 | 19,290 | 19,490 | 56 |
2014/02/25 | 19,430 | 19,680 | 19,240 | 19,310 | 55 |
2014/02/24 | 19,720 | 19,720 | 18,900 | 19,410 | 145 |
2014/02/21 | 19,180 | 19,450 | 19,080 | 19,440 | 91 |
2014/02/20 | 18,730 | 19,500 | 18,730 | 19,500 | 206 |
2014/02/19 | 19,290 | 19,700 | 19,110 | 19,700 | 418 |
2014/02/18 | 20,510 | 20,600 | 19,000 | 19,630 | 505 |
2014/02/17 | 20,370 | 22,000 | 20,370 | 20,500 | 743 |
2014/02/14 | 20,800 | 21,900 | 19,110 | 19,570 | 1,624 |
2014/02/13 | 19,020 | 19,440 | 18,520 | 19,040 | 282 |
2014/02/12 | 19,230 | 20,100 | 19,000 | 19,650 | 376 |
2014/02/10 | 18,430 | 21,000 | 18,080 | 20,130 | 631 |
2014/02/07 | 16,740 | 17,390 | 16,740 | 17,230 | 92 |
2014/02/06 | 16,010 | 16,690 | 16,010 | 16,690 | 313 |
2014/02/05 | 17,900 | 17,970 | 16,410 | 16,680 | 372 |
2014/02/04 | 15,110 | 17,140 | 15,110 | 15,800 | 559 |
2014/02/03 | 19,500 | 19,890 | 18,560 | 18,710 | 186 |
2014/01/31 | 20,020 | 20,350 | 19,980 | 20,100 | 102 |
2014/01/30 | 20,040 | 20,100 | 19,670 | 20,100 | 126 |
2014/01/29 | 20,000 | 20,800 | 20,000 | 20,280 | 184 |
2014/01/28 | 20,020 | 20,360 | 19,860 | 20,300 | 199 |
2014/01/27 | 20,110 | 20,700 | 19,690 | 20,400 | 602 |
2014/01/24 | 21,290 | 21,500 | 20,810 | 21,110 | 301 |
2014/01/23 | 21,700 | 22,000 | 21,360 | 21,500 | 255 |
2014/01/22 | 22,350 | 22,350 | 21,600 | 21,730 | 146 |
2014/01/21 | 22,490 | 22,490 | 21,900 | 21,900 | 177 |
2014/01/20 | 21,790 | 22,350 | 21,790 | 22,100 | 202 |
2014/01/17 | 21,680 | 22,050 | 21,500 | 21,790 | 337 |
2014/01/16 | 23,000 | 23,200 | 21,010 | 21,730 | 769 |
2014/01/15 | 23,610 | 23,620 | 23,120 | 23,170 | 115 |
2014/01/14 | 23,820 | 24,150 | 23,010 | 23,110 | 614 |
2014/01/10 | 24,100 | 24,800 | 23,600 | 24,450 | 323 |
2014/01/09 | 23,880 | 24,300 | 23,260 | 24,300 | 455 |
2014/01/08 | 24,000 | 24,980 | 23,130 | 24,020 | 1,050 |
2014/01/07 | 26,860 | 27,500 | 24,010 | 24,410 | 2,379 |
2014/01/06 | 27,860 | 27,860 | 25,510 | 27,860 | 2,687 |