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 |
---|---|---|---|---|---|
2016/12/30 | 159 | 161 | 159 | 161 | 11,100 |
2016/12/29 | 164 | 164 | 157 | 159 | 26,300 |
2016/12/28 | 158 | 160 | 158 | 158 | 3,500 |
2016/12/27 | 158 | 161 | 157 | 159 | 14,300 |
2016/12/26 | 159 | 159 | 157 | 157 | 16,700 |
2016/12/22 | 159 | 160 | 157 | 157 | 10,900 |
2016/12/21 | 159 | 160 | 158 | 160 | 14,400 |
2016/12/20 | 159 | 160 | 158 | 159 | 10,600 |
2016/12/19 | 160 | 161 | 159 | 159 | 7,000 |
2016/12/16 | 159 | 161 | 157 | 158 | 27,800 |
2016/12/15 | 160 | 161 | 159 | 160 | 3,800 |
2016/12/14 | 163 | 163 | 159 | 159 | 16,100 |
2016/12/13 | 164 | 166 | 161 | 161 | 36,600 |
2016/12/12 | 165 | 165 | 160 | 161 | 14,900 |
2016/12/09 | 162 | 162 | 160 | 162 | 9,300 |
2016/12/08 | 161 | 162 | 159 | 160 | 16,000 |
2016/12/07 | 161 | 162 | 159 | 160 | 14,600 |
2016/12/06 | 161 | 163 | 161 | 162 | 5,600 |
2016/12/05 | 160 | 161 | 155 | 160 | 43,100 |
2016/12/02 | 160 | 167 | 158 | 161 | 44,600 |
2016/12/01 | 164 | 167 | 158 | 160 | 45,300 |
2016/11/30 | 161 | 164 | 157 | 160 | 63,900 |
2016/11/29 | 158 | 183 | 155 | 163 | 495,600 |
2016/11/28 | 154 | 157 | 152 | 156 | 12,800 |
2016/11/25 | 156 | 157 | 152 | 154 | 14,800 |
2016/11/24 | 154 | 158 | 152 | 155 | 34,400 |
2016/11/22 | 153 | 155 | 152 | 154 | 19,300 |
2016/11/21 | 151 | 154 | 150 | 151 | 21,800 |
2016/11/18 | 150 | 150 | 147 | 150 | 20,200 |
2016/11/17 | 149 | 151 | 147 | 149 | 20,700 |
2016/11/16 | 148 | 149 | 147 | 149 | 5,600 |
2016/11/15 | 150 | 150 | 147 | 148 | 13,400 |
2016/11/14 | 145 | 148 | 144 | 148 | 18,400 |
2016/11/11 | 147 | 150 | 146 | 147 | 26,200 |
2016/11/10 | 145 | 148 | 143 | 146 | 29,300 |
2016/11/09 | 152 | 152 | 136 | 141 | 85,300 |
2016/11/08 | 154 | 158 | 150 | 152 | 45,400 |
2016/11/07 | 151 | 154 | 151 | 152 | 13,900 |
2016/11/04 | 148 | 153 | 147 | 152 | 24,800 |
2016/11/02 | 147 | 156 | 143 | 147 | 78,500 |
2016/11/01 | 145 | 149 | 145 | 147 | 11,900 |
2016/10/31 | 144 | 151 | 142 | 145 | 30,100 |
2016/10/28 | 142 | 146 | 142 | 143 | 28,000 |
2016/10/27 | 142 | 142 | 141 | 142 | 4,100 |
2016/10/26 | 141 | 142 | 141 | 142 | 900 |
2016/10/25 | 142 | 142 | 141 | 141 | 2,000 |
2016/10/24 | 142 | 142 | 140 | 140 | 7,600 |
2016/10/21 | 139 | 142 | 139 | 141 | 5,300 |
2016/10/20 | 141 | 143 | 140 | 141 | 5,300 |
2016/10/19 | 142 | 143 | 139 | 141 | 5,900 |
2016/10/18 | 141 | 142 | 140 | 141 | 4,900 |
2016/10/17 | 143 | 143 | 141 | 142 | 2,600 |
2016/10/14 | 141 | 142 | 140 | 141 | 14,000 |
2016/10/13 | 142 | 143 | 141 | 142 | 6,900 |
2016/10/12 | 142 | 142 | 141 | 142 | 3,500 |
2016/10/11 | 141 | 141 | 140 | 141 | 2,400 |
2016/10/07 | 142 | 142 | 137 | 141 | 21,700 |
2016/10/06 | 141 | 142 | 139 | 142 | 9,600 |
2016/10/05 | 140 | 140 | 139 | 140 | 14,100 |
2016/10/04 | 139 | 140 | 139 | 139 | 1,700 |
2016/10/03 | 139 | 140 | 139 | 140 | 7,500 |
2016/09/30 | 138 | 139 | 137 | 139 | 4,700 |
2016/09/29 | 139 | 139 | 137 | 138 | 9,400 |
2016/09/28 | 138 | 139 | 138 | 138 | 17,500 |
2016/09/27 | 140 | 141 | 138 | 139 | 7,900 |
2016/09/26 | 140 | 143 | 140 | 141 | 4,300 |
2016/09/23 | 139 | 141 | 139 | 141 | 6,600 |
2016/09/21 | 143 | 143 | 136 | 140 | 18,900 |
2016/09/20 | 139 | 144 | 139 | 141 | 11,600 |
2016/09/16 | 143 | 143 | 140 | 141 | 26,900 |
2016/09/15 | 146 | 150 | 143 | 144 | 53,300 |
2016/09/14 | 142 | 148 | 142 | 147 | 46,100 |
2016/09/13 | 142 | 144 | 142 | 143 | 2,800 |
2016/09/12 | 142 | 144 | 141 | 142 | 17,300 |
2016/09/09 | 142 | 146 | 141 | 143 | 63,700 |
2016/09/08 | 141 | 143 | 140 | 141 | 8,100 |
2016/09/07 | 141 | 142 | 140 | 141 | 6,400 |
2016/09/06 | 141 | 142 | 140 | 141 | 14,600 |
2016/09/05 | 142 | 142 | 140 | 141 | 5,000 |
2016/09/02 | 141 | 143 | 140 | 141 | 6,500 |
2016/09/01 | 141 | 142 | 141 | 142 | 6,200 |
2016/08/31 | 142 | 142 | 141 | 141 | 10,100 |
2016/08/30 | 140 | 142 | 139 | 142 | 7,600 |
2016/08/29 | 139 | 141 | 139 | 140 | 6,800 |
2016/08/26 | 139 | 141 | 139 | 139 | 15,500 |
2016/08/25 | 142 | 143 | 139 | 139 | 31,400 |
2016/08/24 | 140 | 141 | 139 | 141 | 17,500 |
2016/08/23 | 141 | 141 | 140 | 140 | 10,900 |
2016/08/22 | 144 | 152 | 140 | 140 | 251,000 |
2016/08/19 | 139 | 141 | 139 | 139 | 12,200 |
2016/08/18 | 136 | 140 | 136 | 140 | 15,300 |
2016/08/17 | 139 | 142 | 138 | 140 | 21,000 |
2016/08/16 | 141 | 141 | 138 | 140 | 12,000 |
2016/08/15 | 142 | 142 | 140 | 141 | 5,800 |
2016/08/12 | 140 | 142 | 140 | 142 | 22,400 |
2016/08/10 | 143 | 144 | 140 | 143 | 29,800 |
2016/08/09 | 142 | 142 | 140 | 142 | 34,100 |
2016/08/08 | 143 | 143 | 142 | 143 | 13,100 |
2016/08/05 | 141 | 144 | 141 | 142 | 31,200 |
2016/08/04 | 149 | 149 | 142 | 143 | 50,000 |
2016/08/03 | 147 | 147 | 140 | 144 | 88,100 |
2016/08/02 | 157 | 157 | 149 | 149 | 71,700 |
2016/08/01 | 164 | 170 | 152 | 156 | 264,300 |
2016/07/29 | 146 | 197 | 144 | 172 | 1,218,900 |
2016/07/28 | 149 | 149 | 145 | 147 | 3,300 |
2016/07/27 | 147 | 148 | 141 | 147 | 17,600 |
2016/07/26 | 146 | 146 | 143 | 144 | 9,300 |
2016/07/25 | 149 | 149 | 146 | 146 | 13,600 |
2016/07/22 | 142 | 165 | 140 | 147 | 190,100 |
2016/07/21 | 143 | 144 | 141 | 142 | 5,800 |
2016/07/20 | 144 | 144 | 141 | 142 | 2,600 |
2016/07/19 | 140 | 143 | 140 | 143 | 9,900 |
2016/07/15 | 144 | 145 | 142 | 144 | 3,300 |
2016/07/14 | 144 | 144 | 141 | 142 | 2,600 |
2016/07/13 | 143 | 145 | 142 | 143 | 7,700 |
2016/07/12 | 142 | 145 | 141 | 142 | 4,800 |
2016/07/11 | 141 | 145 | 140 | 143 | 5,700 |
2016/07/08 | 141 | 141 | 141 | 141 | 900 |
2016/07/07 | 139 | 140 | 138 | 140 | 3,300 |
2016/07/06 | 141 | 141 | 137 | 140 | 2,500 |
2016/07/05 | 143 | 143 | 141 | 141 | 4,700 |
2016/07/04 | 141 | 143 | 141 | 142 | 4,700 |
2016/07/01 | 142 | 144 | 141 | 143 | 4,500 |
2016/06/30 | 143 | 146 | 141 | 144 | 5,800 |
2016/06/29 | 145 | 145 | 142 | 145 | 8,500 |
2016/06/28 | 143 | 146 | 142 | 145 | 2,400 |
2016/06/27 | 152 | 152 | 143 | 145 | 10,000 |
2016/06/24 | 144 | 144 | 133 | 138 | 24,600 |
2016/06/23 | 145 | 145 | 142 | 144 | 12,900 |
2016/06/22 | 149 | 150 | 146 | 146 | 2,100 |
2016/06/21 | 145 | 150 | 145 | 148 | 2,900 |
2016/06/20 | 146 | 148 | 145 | 148 | 5,300 |
2016/06/17 | 143 | 146 | 142 | 144 | 3,400 |
2016/06/16 | 149 | 149 | 143 | 143 | 5,100 |
2016/06/15 | 145 | 149 | 141 | 145 | 12,300 |
2016/06/14 | 153 | 153 | 146 | 146 | 27,800 |
2016/06/13 | 154 | 154 | 153 | 153 | 5,100 |
2016/06/10 | 156 | 158 | 156 | 157 | 18,500 |
2016/06/09 | 157 | 157 | 154 | 156 | 2,500 |
2016/06/08 | 156 | 157 | 154 | 155 | 3,400 |
2016/06/07 | 156 | 157 | 154 | 155 | 9,200 |
2016/06/06 | 160 | 173 | 153 | 156 | 151,000 |
2016/06/03 | 160 | 160 | 155 | 155 | 7,100 |
2016/06/02 | 155 | 158 | 155 | 155 | 7,900 |
2016/06/01 | 157 | 158 | 155 | 156 | 3,700 |
2016/05/31 | 160 | 161 | 156 | 157 | 20,400 |
2016/05/30 | 153 | 157 | 152 | 157 | 5,800 |
2016/05/27 | 156 | 156 | 154 | 154 | 3,800 |
2016/05/26 | 158 | 158 | 155 | 155 | 4,200 |
2016/05/25 | 157 | 158 | 156 | 157 | 5,400 |
2016/05/24 | 154 | 157 | 154 | 155 | 3,700 |
2016/05/23 | 156 | 158 | 156 | 156 | 7,400 |
2016/05/20 | 153 | 157 | 153 | 156 | 13,000 |
2016/05/19 | 153 | 155 | 152 | 155 | 8,500 |
2016/05/18 | 153 | 154 | 151 | 153 | 10,700 |
2016/05/17 | 158 | 160 | 153 | 154 | 48,400 |
2016/05/16 | 166 | 166 | 157 | 157 | 32,600 |
2016/05/13 | 176 | 176 | 160 | 171 | 27,400 |
2016/05/12 | 176 | 176 | 173 | 174 | 10,100 |
2016/05/11 | 175 | 177 | 173 | 174 | 13,100 |
2016/05/10 | 174 | 175 | 172 | 173 | 14,000 |
2016/05/09 | 170 | 175 | 167 | 174 | 20,100 |
2016/05/06 | 171 | 171 | 165 | 169 | 13,000 |
2016/05/02 | 171 | 180 | 158 | 171 | 101,000 |
2016/04/28 | 174 | 178 | 168 | 172 | 82,400 |
2016/04/27 | 175 | 180 | 170 | 178 | 55,200 |
2016/04/26 | 177 | 179 | 170 | 173 | 52,000 |
2016/04/25 | 173 | 178 | 173 | 177 | 52,600 |
2016/04/22 | 169 | 172 | 167 | 172 | 50,900 |
2016/04/21 | 168 | 171 | 167 | 167 | 28,200 |
2016/04/20 | 168 | 168 | 165 | 166 | 7,600 |
2016/04/19 | 169 | 170 | 166 | 168 | 13,000 |
2016/04/18 | 164 | 170 | 161 | 167 | 54,900 |
2016/04/15 | 170 | 170 | 167 | 168 | 26,600 |
2016/04/14 | 172 | 172 | 166 | 171 | 20,100 |
2016/04/13 | 168 | 173 | 166 | 171 | 54,100 |
2016/04/12 | 169 | 170 | 165 | 168 | 34,200 |
2016/04/11 | 168 | 170 | 165 | 169 | 41,400 |
2016/04/08 | 163 | 168 | 163 | 167 | 33,400 |
2016/04/07 | 163 | 166 | 161 | 166 | 10,900 |
2016/04/06 | 160 | 164 | 160 | 162 | 13,000 |
2016/04/05 | 164 | 166 | 160 | 161 | 14,200 |
2016/04/04 | 163 | 168 | 160 | 163 | 31,800 |
2016/04/01 | 168 | 168 | 163 | 163 | 38,100 |
2016/03/31 | 168 | 171 | 162 | 169 | 143,600 |
2016/03/30 | 177 | 180 | 162 | 166 | 242,600 |
2016/03/29 | 177 | 201 | 167 | 172 | 1,056,100 |
2016/03/28 | 153 | 194 | 149 | 162 | 1,669,300 |
2016/03/25 | 145 | 147 | 144 | 145 | 8,100 |
2016/03/24 | 144 | 145 | 140 | 145 | 10,200 |
2016/03/23 | 146 | 147 | 138 | 142 | 34,400 |
2016/03/22 | 141 | 147 | 141 | 144 | 15,700 |
2016/03/18 | 142 | 147 | 142 | 145 | 30,600 |
2016/03/17 | 154 | 155 | 147 | 147 | 18,400 |
2016/03/16 | 153 | 155 | 151 | 154 | 26,600 |
2016/03/15 | 155 | 155 | 151 | 155 | 15,500 |
2016/03/14 | 151 | 156 | 151 | 155 | 23,500 |
2016/03/11 | 152 | 157 | 152 | 156 | 8,600 |
2016/03/10 | 153 | 154 | 144 | 152 | 10,600 |
2016/03/09 | 152 | 155 | 151 | 153 | 16,600 |
2016/03/08 | 155 | 155 | 150 | 152 | 34,000 |
2016/03/07 | 143 | 172 | 141 | 153 | 286,900 |
2016/03/04 | 140 | 148 | 135 | 145 | 60,500 |
2016/03/03 | 135 | 139 | 133 | 138 | 19,100 |
2016/03/02 | 134 | 136 | 131 | 134 | 6,500 |
2016/03/01 | 134 | 134 | 133 | 133 | 800 |
2016/02/29 | 134 | 136 | 126 | 134 | 6,900 |
2016/02/26 | 134 | 134 | 132 | 133 | 2,600 |
2016/02/25 | 130 | 133 | 130 | 131 | 4,000 |
2016/02/24 | 127 | 129 | 127 | 128 | 4,800 |
2016/02/23 | 130 | 133 | 128 | 128 | 10,000 |
2016/02/22 | 129 | 132 | 127 | 130 | 5,000 |
2016/02/19 | 125 | 131 | 125 | 129 | 50,500 |
2016/02/18 | 126 | 129 | 125 | 125 | 19,400 |
2016/02/17 | 126 | 129 | 122 | 123 | 16,700 |
2016/02/16 | 124 | 128 | 120 | 125 | 27,900 |
2016/02/15 | 125 | 125 | 120 | 124 | 25,600 |
2016/02/12 | 131 | 131 | 114 | 115 | 90,300 |
2016/02/10 | 145 | 147 | 134 | 141 | 40,900 |
2016/02/09 | 146 | 151 | 143 | 146 | 26,600 |
2016/02/08 | 148 | 154 | 147 | 152 | 4,900 |
2016/02/05 | 154 | 154 | 149 | 151 | 14,700 |
2016/02/04 | 151 | 157 | 151 | 153 | 6,300 |
2016/02/03 | 157 | 159 | 151 | 155 | 20,800 |
2016/02/02 | 168 | 169 | 158 | 160 | 22,200 |
2016/02/01 | 162 | 174 | 160 | 163 | 69,300 |
2016/01/29 | 153 | 161 | 150 | 161 | 49,100 |
2016/01/28 | 154 | 154 | 149 | 151 | 6,600 |
2016/01/27 | 155 | 157 | 151 | 154 | 4,900 |
2016/01/26 | 152 | 155 | 149 | 155 | 7,800 |
2016/01/25 | 152 | 154 | 147 | 152 | 12,700 |
2016/01/22 | 151 | 155 | 149 | 155 | 33,400 |
2016/01/21 | 144 | 151 | 143 | 148 | 17,000 |
2016/01/20 | 153 | 155 | 146 | 148 | 10,900 |
2016/01/19 | 147 | 154 | 146 | 152 | 13,900 |
2016/01/18 | 147 | 148 | 140 | 146 | 20,800 |
2016/01/15 | 162 | 162 | 149 | 152 | 25,200 |
2016/01/14 | 165 | 166 | 156 | 160 | 14,800 |
2016/01/13 | 165 | 167 | 163 | 167 | 3,200 |
2016/01/12 | 168 | 169 | 161 | 161 | 15,800 |
2016/01/08 | 170 | 171 | 166 | 171 | 8,600 |
2016/01/07 | 175 | 176 | 171 | 171 | 5,500 |
2016/01/06 | 174 | 177 | 171 | 175 | 21,000 |
2016/01/05 | 169 | 174 | 169 | 174 | 15,000 |
2016/01/04 | 173 | 175 | 170 | 172 | 7,700 |