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 |
---|---|---|---|---|---|
2015/12/30 | 170 | 174 | 167 | 172 | 24,100 |
2015/12/29 | 169 | 171 | 168 | 170 | 4,700 |
2015/12/28 | 164 | 171 | 164 | 168 | 10,900 |
2015/12/25 | 165 | 170 | 162 | 163 | 29,100 |
2015/12/24 | 175 | 175 | 166 | 169 | 41,800 |
2015/12/22 | 174 | 181 | 173 | 175 | 18,500 |
2015/12/21 | 178 | 178 | 166 | 174 | 36,600 |
2015/12/18 | 181 | 183 | 179 | 179 | 14,600 |
2015/12/17 | 184 | 185 | 179 | 183 | 22,000 |
2015/12/16 | 189 | 189 | 178 | 183 | 64,700 |
2015/12/15 | 190 | 190 | 182 | 182 | 8,500 |
2015/12/14 | 187 | 191 | 177 | 191 | 75,900 |
2015/12/11 | 192 | 192 | 190 | 191 | 2,400 |
2015/12/10 | 190 | 192 | 189 | 191 | 5,100 |
2015/12/09 | 192 | 192 | 190 | 190 | 6,100 |
2015/12/08 | 191 | 193 | 189 | 191 | 10,600 |
2015/12/07 | 189 | 194 | 189 | 193 | 11,400 |
2015/12/04 | 191 | 192 | 189 | 192 | 35,600 |
2015/12/03 | 193 | 195 | 191 | 191 | 14,900 |
2015/12/02 | 191 | 194 | 191 | 194 | 11,800 |
2015/12/01 | 193 | 193 | 191 | 191 | 5,900 |
2015/11/30 | 195 | 197 | 190 | 193 | 26,600 |
2015/11/27 | 192 | 196 | 192 | 194 | 33,600 |
2015/11/26 | 190 | 193 | 190 | 191 | 11,500 |
2015/11/25 | 189 | 192 | 188 | 191 | 17,300 |
2015/11/24 | 191 | 192 | 188 | 190 | 14,000 |
2015/11/20 | 189 | 192 | 189 | 190 | 6,000 |
2015/11/19 | 191 | 191 | 188 | 189 | 16,700 |
2015/11/18 | 191 | 192 | 189 | 190 | 8,600 |
2015/11/17 | 192 | 193 | 190 | 191 | 22,500 |
2015/11/16 | 191 | 192 | 187 | 191 | 42,400 |
2015/11/13 | 194 | 196 | 193 | 196 | 20,400 |
2015/11/12 | 196 | 200 | 194 | 197 | 201,600 |
2015/11/11 | 208 | 215 | 205 | 215 | 115,400 |
2015/11/10 | 205 | 210 | 204 | 208 | 63,000 |
2015/11/09 | 204 | 208 | 202 | 207 | 37,900 |
2015/11/06 | 200 | 204 | 199 | 202 | 14,500 |
2015/11/05 | 201 | 202 | 198 | 201 | 29,300 |
2015/11/04 | 205 | 208 | 200 | 201 | 56,500 |
2015/11/02 | 206 | 206 | 203 | 205 | 20,000 |
2015/10/30 | 203 | 206 | 203 | 204 | 18,700 |
2015/10/29 | 205 | 207 | 201 | 204 | 24,300 |
2015/10/28 | 206 | 208 | 203 | 204 | 13,100 |
2015/10/27 | 206 | 210 | 204 | 206 | 23,100 |
2015/10/26 | 205 | 212 | 205 | 206 | 42,100 |
2015/10/23 | 206 | 208 | 204 | 205 | 47,700 |
2015/10/22 | 205 | 208 | 203 | 206 | 49,100 |
2015/10/21 | 200 | 220 | 198 | 204 | 379,700 |
2015/10/20 | 202 | 203 | 199 | 200 | 23,800 |
2015/10/19 | 202 | 204 | 198 | 199 | 36,500 |
2015/10/16 | 201 | 202 | 197 | 199 | 42,600 |
2015/10/15 | 196 | 202 | 196 | 198 | 15,100 |
2015/10/14 | 205 | 205 | 197 | 198 | 61,500 |
2015/10/13 | 213 | 230 | 194 | 201 | 353,100 |
2015/10/09 | 205 | 208 | 202 | 205 | 58,000 |
2015/10/08 | 202 | 207 | 200 | 203 | 49,800 |
2015/10/07 | 202 | 210 | 200 | 206 | 105,600 |
2015/10/06 | 200 | 203 | 198 | 198 | 18,900 |
2015/10/05 | 196 | 200 | 196 | 198 | 18,100 |
2015/10/02 | 195 | 198 | 194 | 195 | 7,900 |
2015/10/01 | 195 | 200 | 189 | 194 | 34,500 |
2015/09/30 | 191 | 196 | 191 | 193 | 6,400 |
2015/09/29 | 198 | 198 | 187 | 191 | 49,300 |
2015/09/28 | 199 | 201 | 196 | 198 | 18,400 |
2015/09/25 | 199 | 203 | 196 | 198 | 48,500 |
2015/09/24 | 197 | 206 | 197 | 198 | 93,300 |
2015/09/18 | 205 | 207 | 200 | 200 | 45,900 |
2015/09/17 | 198 | 215 | 198 | 202 | 182,200 |
2015/09/16 | 205 | 206 | 194 | 197 | 130,800 |
2015/09/15 | 202 | 207 | 202 | 205 | 36,000 |
2015/09/14 | 204 | 205 | 200 | 203 | 67,600 |
2015/09/11 | 195 | 202 | 195 | 200 | 59,700 |
2015/09/10 | 194 | 199 | 192 | 198 | 38,500 |
2015/09/09 | 195 | 196 | 192 | 196 | 41,500 |
2015/09/08 | 196 | 196 | 188 | 188 | 32,400 |
2015/09/07 | 194 | 198 | 192 | 196 | 76,400 |
2015/09/04 | 202 | 202 | 194 | 196 | 61,300 |
2015/09/03 | 203 | 207 | 198 | 200 | 33,900 |
2015/09/02 | 199 | 205 | 195 | 198 | 46,300 |
2015/09/01 | 210 | 213 | 201 | 202 | 82,300 |
2015/08/31 | 222 | 228 | 209 | 211 | 312,600 |
2015/08/28 | 206 | 212 | 203 | 206 | 159,800 |
2015/08/27 | 208 | 212 | 200 | 201 | 68,900 |
2015/08/26 | 198 | 210 | 196 | 206 | 140,000 |
2015/08/25 | 192 | 205 | 183 | 195 | 135,900 |
2015/08/24 | 208 | 220 | 192 | 197 | 308,000 |
2015/08/21 | 230 | 235 | 224 | 224 | 151,500 |
2015/08/20 | 238 | 260 | 232 | 234 | 917,200 |
2015/08/19 | 248 | 249 | 240 | 241 | 201,600 |
2015/08/18 | 275 | 277 | 245 | 245 | 484,400 |
2015/08/17 | 265 | 271 | 250 | 259 | 551,600 |
2015/08/14 | 308 | 360 | 257 | 273 | 6,089,300 |
2015/08/13 | 233 | 284 | 231 | 284 | 3,868,500 |
2015/08/12 | 203 | 207 | 203 | 204 | 14,000 |
2015/08/11 | 204 | 207 | 203 | 205 | 8,100 |
2015/08/10 | 204 | 205 | 202 | 203 | 13,000 |
2015/08/07 | 206 | 209 | 205 | 205 | 4,700 |
2015/08/06 | 208 | 211 | 206 | 209 | 10,000 |
2015/08/05 | 208 | 208 | 204 | 206 | 10,100 |
2015/08/04 | 206 | 209 | 205 | 207 | 7,500 |
2015/08/03 | 212 | 212 | 203 | 206 | 32,800 |
2015/07/31 | 210 | 214 | 209 | 209 | 6,200 |
2015/07/30 | 211 | 215 | 210 | 212 | 16,000 |
2015/07/29 | 214 | 217 | 209 | 210 | 24,300 |
2015/07/28 | 215 | 234 | 205 | 214 | 314,300 |
2015/07/27 | 210 | 210 | 207 | 207 | 8,300 |
2015/07/24 | 216 | 216 | 203 | 210 | 44,500 |
2015/07/23 | 211 | 221 | 211 | 216 | 45,400 |
2015/07/22 | 210 | 211 | 208 | 208 | 10,800 |
2015/07/21 | 210 | 212 | 209 | 210 | 12,600 |
2015/07/17 | 211 | 214 | 210 | 212 | 7,700 |
2015/07/16 | 209 | 211 | 208 | 211 | 8,500 |
2015/07/15 | 211 | 211 | 206 | 209 | 13,000 |
2015/07/14 | 208 | 215 | 206 | 211 | 28,200 |
2015/07/13 | 205 | 206 | 201 | 204 | 14,800 |
2015/07/10 | 204 | 207 | 201 | 202 | 13,100 |
2015/07/09 | 203 | 205 | 189 | 203 | 57,100 |
2015/07/08 | 226 | 228 | 213 | 214 | 68,100 |
2015/07/07 | 212 | 226 | 212 | 220 | 54,900 |
2015/07/06 | 215 | 216 | 211 | 214 | 13,400 |
2015/07/03 | 221 | 221 | 214 | 218 | 23,300 |
2015/07/02 | 224 | 227 | 219 | 221 | 46,800 |
2015/07/01 | 213 | 220 | 213 | 218 | 39,900 |
2015/06/30 | 212 | 214 | 205 | 213 | 26,300 |
2015/06/29 | 215 | 220 | 207 | 212 | 65,100 |
2015/06/26 | 219 | 227 | 214 | 217 | 81,400 |
2015/06/25 | 229 | 233 | 227 | 228 | 28,100 |
2015/06/24 | 222 | 229 | 222 | 227 | 66,900 |
2015/06/23 | 230 | 230 | 220 | 225 | 44,800 |
2015/06/22 | 226 | 232 | 224 | 226 | 71,400 |
2015/06/19 | 217 | 241 | 216 | 233 | 301,900 |
2015/06/18 | 221 | 225 | 214 | 217 | 132,400 |
2015/06/17 | 219 | 257 | 216 | 221 | 1,373,100 |
2015/06/16 | 211 | 219 | 208 | 215 | 71,300 |
2015/06/15 | 211 | 212 | 210 | 212 | 6,600 |
2015/06/12 | 214 | 215 | 210 | 211 | 16,700 |
2015/06/11 | 211 | 217 | 211 | 213 | 31,000 |
2015/06/10 | 216 | 216 | 210 | 214 | 21,700 |
2015/06/09 | 213 | 216 | 210 | 215 | 22,200 |
2015/06/08 | 220 | 220 | 214 | 214 | 20,700 |
2015/06/05 | 224 | 224 | 213 | 218 | 48,500 |
2015/06/04 | 219 | 224 | 219 | 222 | 40,100 |
2015/06/03 | 214 | 221 | 213 | 219 | 43,500 |
2015/06/02 | 213 | 222 | 212 | 215 | 98,000 |
2015/06/01 | 208 | 213 | 207 | 212 | 35,100 |
2015/05/29 | 216 | 217 | 206 | 208 | 100,200 |
2015/05/28 | 205 | 237 | 205 | 209 | 1,203,300 |
2015/05/27 | 216 | 216 | 197 | 203 | 249,100 |
2015/05/26 | 223 | 226 | 215 | 217 | 54,800 |
2015/05/25 | 232 | 233 | 224 | 227 | 13,000 |
2015/05/22 | 220 | 232 | 220 | 232 | 15,300 |
2015/05/21 | 226 | 227 | 219 | 222 | 13,300 |
2015/05/20 | 221 | 227 | 220 | 225 | 14,700 |
2015/05/19 | 223 | 227 | 218 | 222 | 45,500 |
2015/05/18 | 227 | 232 | 210 | 227 | 47,700 |
2015/05/15 | 245 | 245 | 227 | 232 | 46,100 |
2015/05/14 | 245 | 248 | 244 | 244 | 7,300 |
2015/05/13 | 249 | 249 | 243 | 245 | 5,500 |
2015/05/12 | 250 | 251 | 247 | 247 | 16,700 |
2015/05/11 | 255 | 255 | 247 | 250 | 8,700 |
2015/05/08 | 249 | 253 | 248 | 252 | 7,200 |
2015/05/07 | 249 | 253 | 241 | 252 | 18,000 |
2015/05/01 | 247 | 252 | 243 | 247 | 12,600 |
2015/04/30 | 261 | 261 | 244 | 249 | 56,200 |
2015/04/28 | 274 | 274 | 262 | 262 | 55,400 |
2015/04/27 | 270 | 274 | 266 | 271 | 10,600 |
2015/04/24 | 271 | 274 | 270 | 272 | 18,400 |
2015/04/23 | 268 | 271 | 264 | 271 | 11,800 |
2015/04/22 | 268 | 268 | 262 | 266 | 6,300 |
2015/04/21 | 265 | 269 | 262 | 268 | 12,200 |
2015/04/20 | 270 | 270 | 263 | 268 | 17,900 |
2015/04/17 | 272 | 284 | 271 | 274 | 28,000 |
2015/04/16 | 268 | 278 | 267 | 272 | 12,000 |
2015/04/15 | 267 | 276 | 265 | 268 | 25,600 |
2015/04/14 | 275 | 277 | 271 | 274 | 13,300 |
2015/04/13 | 267 | 277 | 254 | 275 | 42,000 |
2015/04/10 | 280 | 281 | 265 | 268 | 37,500 |
2015/04/09 | 280 | 281 | 270 | 277 | 23,600 |
2015/04/08 | 272 | 279 | 268 | 275 | 35,400 |
2015/04/07 | 275 | 279 | 270 | 272 | 88,800 |
2015/04/06 | 283 | 288 | 272 | 275 | 46,900 |
2015/04/03 | 299 | 304 | 280 | 289 | 110,400 |
2015/04/02 | 308 | 313 | 299 | 301 | 48,500 |
2015/04/01 | 300 | 307 | 296 | 307 | 41,900 |
2015/03/31 | 314 | 325 | 302 | 302 | 69,900 |
2015/03/30 | 295 | 312 | 293 | 312 | 82,900 |
2015/03/27 | 296 | 296 | 288 | 291 | 26,100 |
2015/03/26 | 313 | 313 | 293 | 293 | 52,300 |
2015/03/25 | 298 | 327 | 291 | 311 | 375,700 |
2015/03/24 | 279 | 302 | 272 | 297 | 126,900 |
2015/03/23 | 285 | 287 | 270 | 273 | 98,200 |
2015/03/20 | 283 | 290 | 282 | 285 | 24,400 |
2015/03/19 | 291 | 291 | 280 | 286 | 41,500 |
2015/03/18 | 282 | 297 | 278 | 288 | 55,400 |
2015/03/17 | 280 | 287 | 274 | 282 | 34,400 |
2015/03/16 | 295 | 304 | 265 | 281 | 162,900 |
2015/03/13 | 296 | 296 | 285 | 287 | 41,100 |
2015/03/12 | 292 | 300 | 288 | 292 | 36,700 |
2015/03/11 | 293 | 299 | 277 | 292 | 67,100 |
2015/03/10 | 297 | 301 | 285 | 293 | 121,100 |
2015/03/09 | 310 | 326 | 295 | 301 | 180,000 |
2015/03/06 | 285 | 338 | 285 | 305 | 549,700 |
2015/03/05 | 286 | 297 | 273 | 290 | 226,600 |
2015/03/04 | 324 | 352 | 295 | 299 | 723,100 |
2015/03/03 | 295 | 365 | 293 | 340 | 2,235,900 |
2015/03/02 | 263 | 314 | 263 | 293 | 1,335,700 |
2015/02/27 | 265 | 270 | 253 | 255 | 148,600 |
2015/02/26 | 270 | 297 | 256 | 258 | 372,500 |
2015/02/25 | 243 | 308 | 236 | 274 | 1,020,300 |
2015/02/24 | 228 | 253 | 228 | 235 | 163,600 |
2015/02/23 | 222 | 232 | 220 | 227 | 50,600 |
2015/02/20 | 218 | 225 | 218 | 220 | 49,000 |
2015/02/19 | 220 | 229 | 217 | 221 | 48,200 |
2015/02/18 | 227 | 227 | 219 | 219 | 70,600 |
2015/02/17 | 248 | 261 | 223 | 226 | 203,200 |
2015/02/16 | 232 | 275 | 232 | 240 | 237,400 |
2015/02/13 | 242 | 283 | 228 | 237 | 741,000 |
2015/02/12 | 213 | 252 | 213 | 226 | 447,700 |
2015/02/10 | 213 | 215 | 211 | 213 | 15,200 |
2015/02/09 | 216 | 216 | 209 | 215 | 32,400 |
2015/02/06 | 216 | 216 | 209 | 212 | 55,200 |
2015/02/05 | 221 | 224 | 211 | 216 | 37,900 |
2015/02/04 | 214 | 222 | 214 | 215 | 58,600 |
2015/02/03 | 225 | 230 | 212 | 212 | 70,200 |
2015/02/02 | 217 | 230 | 211 | 220 | 124,500 |
2015/01/30 | 226 | 239 | 217 | 220 | 150,600 |
2015/01/29 | 247 | 249 | 223 | 226 | 286,900 |
2015/01/28 | 250 | 294 | 238 | 252 | 640,300 |
2015/01/27 | 323 | 346 | 244 | 265 | 1,421,700 |
2015/01/26 | 226 | 285 | 226 | 285 | 894,300 |
2015/01/23 | 195 | 209 | 195 | 205 | 77,300 |
2015/01/22 | 188 | 194 | 185 | 194 | 19,700 |
2015/01/21 | 195 | 196 | 185 | 186 | 29,500 |
2015/01/20 | 184 | 220 | 184 | 191 | 156,200 |
2015/01/19 | 181 | 185 | 180 | 182 | 14,600 |
2015/01/16 | 182 | 183 | 180 | 180 | 11,700 |
2015/01/15 | 184 | 185 | 181 | 184 | 4,800 |
2015/01/14 | 184 | 186 | 182 | 183 | 10,800 |
2015/01/13 | 181 | 185 | 181 | 185 | 11,100 |
2015/01/09 | 185 | 186 | 180 | 185 | 9,500 |
2015/01/08 | 186 | 186 | 181 | 184 | 12,500 |
2015/01/07 | 185 | 186 | 185 | 186 | 2,600 |
2015/01/06 | 188 | 188 | 184 | 185 | 8,400 |
2015/01/05 | 188 | 190 | 186 | 188 | 4,500 |