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 |
---|---|---|---|---|---|
2017/12/29 | 355 | 410 | 348 | 374 | 716,100 |
2017/12/28 | 337 | 370 | 330 | 355 | 372,200 |
2017/12/27 | 336 | 346 | 318 | 337 | 202,800 |
2017/12/26 | 300 | 340 | 295 | 334 | 478,700 |
2017/12/25 | 313 | 374 | 295 | 295 | 2,279,300 |
2017/12/22 | 289 | 302 | 289 | 297 | 30,700 |
2017/12/21 | 286 | 297 | 286 | 297 | 32,800 |
2017/12/20 | 288 | 291 | 279 | 285 | 86,800 |
2017/12/19 | 323 | 325 | 286 | 288 | 360,700 |
2017/12/18 | 290 | 310 | 285 | 307 | 122,400 |
2017/12/15 | 290 | 296 | 288 | 288 | 23,600 |
2017/12/14 | 290 | 293 | 289 | 291 | 4,500 |
2017/12/13 | 289 | 295 | 286 | 292 | 34,100 |
2017/12/12 | 289 | 291 | 286 | 286 | 11,600 |
2017/12/11 | 292 | 295 | 288 | 292 | 18,600 |
2017/12/08 | 301 | 301 | 290 | 292 | 39,900 |
2017/12/07 | 286 | 304 | 286 | 300 | 32,300 |
2017/12/06 | 298 | 298 | 284 | 284 | 18,400 |
2017/12/05 | 285 | 320 | 281 | 292 | 194,900 |
2017/12/04 | 279 | 290 | 278 | 280 | 61,300 |
2017/12/01 | 305 | 310 | 295 | 295 | 128,100 |
2017/11/30 | 296 | 297 | 285 | 297 | 48,700 |
2017/11/29 | 277 | 288 | 273 | 280 | 26,700 |
2017/11/28 | 272 | 278 | 269 | 272 | 24,100 |
2017/11/27 | 276 | 278 | 268 | 272 | 34,100 |
2017/11/24 | 285 | 286 | 273 | 273 | 27,400 |
2017/11/22 | 268 | 288 | 265 | 275 | 57,000 |
2017/11/21 | 266 | 274 | 265 | 269 | 14,000 |
2017/11/20 | 273 | 273 | 267 | 267 | 4,600 |
2017/11/17 | 275 | 279 | 269 | 270 | 14,400 |
2017/11/16 | 258 | 275 | 258 | 271 | 23,600 |
2017/11/15 | 262 | 271 | 258 | 258 | 39,400 |
2017/11/14 | 272 | 278 | 263 | 272 | 28,300 |
2017/11/13 | 258 | 283 | 258 | 270 | 75,300 |
2017/11/10 | 242 | 322 | 242 | 260 | 351,300 |
2017/11/09 | 262 | 263 | 246 | 250 | 44,000 |
2017/11/08 | 269 | 275 | 256 | 260 | 54,800 |
2017/11/07 | 275 | 278 | 270 | 270 | 20,900 |
2017/11/06 | 291 | 291 | 271 | 272 | 60,200 |
2017/11/02 | 295 | 295 | 287 | 290 | 17,000 |
2017/11/01 | 288 | 299 | 282 | 291 | 52,300 |
2017/10/31 | 285 | 292 | 281 | 288 | 31,400 |
2017/10/30 | 290 | 291 | 279 | 285 | 125,400 |
2017/10/27 | 300 | 305 | 294 | 298 | 63,800 |
2017/10/26 | 317 | 320 | 299 | 307 | 212,200 |
2017/10/25 | 301 | 337 | 297 | 325 | 732,700 |
2017/10/24 | 279 | 300 | 273 | 297 | 222,200 |
2017/10/23 | 259 | 297 | 258 | 271 | 176,500 |
2017/10/20 | 265 | 269 | 256 | 258 | 116,600 |
2017/10/19 | 274 | 319 | 260 | 265 | 767,800 |
2017/10/18 | 270 | 280 | 256 | 276 | 154,000 |
2017/10/17 | 256 | 285 | 256 | 276 | 585,200 |
2017/10/16 | 257 | 259 | 252 | 255 | 63,600 |
2017/10/13 | 245 | 254 | 245 | 248 | 111,000 |
2017/10/12 | 233 | 245 | 233 | 244 | 64,800 |
2017/10/11 | 235 | 236 | 232 | 232 | 26,700 |
2017/10/10 | 235 | 237 | 229 | 237 | 24,600 |
2017/10/06 | 238 | 238 | 228 | 230 | 46,400 |
2017/10/05 | 245 | 245 | 236 | 240 | 35,400 |
2017/10/04 | 245 | 245 | 237 | 244 | 29,600 |
2017/10/03 | 244 | 248 | 235 | 245 | 104,600 |
2017/10/02 | 233 | 285 | 233 | 247 | 1,057,900 |
2017/09/29 | 221 | 226 | 220 | 225 | 21,500 |
2017/09/28 | 224 | 226 | 218 | 224 | 20,400 |
2017/09/27 | 213 | 229 | 212 | 223 | 40,200 |
2017/09/26 | 211 | 214 | 211 | 212 | 5,700 |
2017/09/25 | 210 | 214 | 210 | 214 | 19,600 |
2017/09/22 | 214 | 215 | 202 | 213 | 35,700 |
2017/09/21 | 219 | 223 | 213 | 214 | 29,600 |
2017/09/20 | 222 | 222 | 217 | 221 | 18,700 |
2017/09/19 | 222 | 225 | 217 | 222 | 34,200 |
2017/09/15 | 226 | 228 | 220 | 223 | 17,400 |
2017/09/14 | 215 | 230 | 215 | 230 | 117,300 |
2017/09/13 | 214 | 215 | 212 | 215 | 14,300 |
2017/09/12 | 211 | 214 | 210 | 213 | 11,200 |
2017/09/11 | 212 | 217 | 210 | 210 | 16,400 |
2017/09/08 | 211 | 211 | 209 | 211 | 5,700 |
2017/09/07 | 210 | 213 | 210 | 211 | 9,600 |
2017/09/06 | 210 | 214 | 206 | 213 | 26,300 |
2017/09/05 | 218 | 218 | 210 | 212 | 33,000 |
2017/09/04 | 219 | 225 | 216 | 218 | 33,700 |
2017/09/01 | 226 | 228 | 216 | 225 | 59,900 |
2017/08/31 | 213 | 235 | 213 | 222 | 299,500 |
2017/08/30 | 211 | 214 | 207 | 208 | 19,700 |
2017/08/29 | 212 | 216 | 211 | 211 | 23,800 |
2017/08/28 | 207 | 218 | 206 | 215 | 46,400 |
2017/08/25 | 210 | 212 | 207 | 207 | 5,700 |
2017/08/24 | 209 | 210 | 206 | 208 | 20,600 |
2017/08/23 | 210 | 215 | 208 | 210 | 20,800 |
2017/08/22 | 207 | 215 | 204 | 208 | 35,300 |
2017/08/21 | 203 | 213 | 200 | 209 | 61,600 |
2017/08/18 | 206 | 207 | 197 | 202 | 68,100 |
2017/08/17 | 206 | 243 | 205 | 208 | 660,800 |
2017/08/16 | 197 | 201 | 195 | 200 | 19,600 |
2017/08/15 | 194 | 196 | 192 | 195 | 24,500 |
2017/08/14 | 196 | 201 | 190 | 195 | 110,100 |
2017/08/10 | 212 | 219 | 210 | 212 | 66,800 |
2017/08/09 | 219 | 220 | 211 | 212 | 46,400 |
2017/08/08 | 219 | 220 | 217 | 217 | 11,700 |
2017/08/07 | 217 | 227 | 217 | 219 | 39,600 |
2017/08/04 | 217 | 238 | 212 | 220 | 70,500 |
2017/08/03 | 219 | 223 | 216 | 217 | 29,100 |
2017/08/02 | 213 | 223 | 213 | 219 | 26,500 |
2017/08/01 | 220 | 228 | 211 | 216 | 89,200 |
2017/07/31 | 225 | 225 | 215 | 222 | 66,800 |
2017/07/28 | 240 | 240 | 223 | 227 | 108,400 |
2017/07/27 | 242 | 243 | 235 | 241 | 76,500 |
2017/07/26 | 243 | 247 | 240 | 240 | 78,900 |
2017/07/25 | 249 | 249 | 242 | 244 | 46,100 |
2017/07/24 | 244 | 248 | 242 | 246 | 37,500 |
2017/07/21 | 247 | 261 | 237 | 244 | 160,600 |
2017/07/20 | 243 | 279 | 240 | 246 | 934,000 |
2017/07/19 | 233 | 247 | 231 | 239 | 36,800 |
2017/07/18 | 238 | 243 | 233 | 233 | 34,700 |
2017/07/14 | 245 | 247 | 235 | 235 | 85,700 |
2017/07/13 | 254 | 256 | 246 | 247 | 115,300 |
2017/07/12 | 251 | 255 | 245 | 251 | 114,200 |
2017/07/11 | 235 | 261 | 235 | 250 | 527,100 |
2017/07/10 | 231 | 233 | 227 | 233 | 46,700 |
2017/07/07 | 225 | 229 | 225 | 226 | 34,800 |
2017/07/06 | 234 | 234 | 220 | 228 | 100,900 |
2017/07/05 | 231 | 236 | 226 | 230 | 48,000 |
2017/07/04 | 240 | 243 | 233 | 233 | 58,000 |
2017/07/03 | 244 | 249 | 239 | 241 | 68,200 |
2017/06/30 | 233 | 242 | 232 | 240 | 52,000 |
2017/06/29 | 231 | 239 | 231 | 236 | 53,200 |
2017/06/28 | 232 | 242 | 228 | 234 | 58,700 |
2017/06/27 | 231 | 235 | 228 | 235 | 100,600 |
2017/06/26 | 233 | 236 | 225 | 234 | 128,500 |
2017/06/23 | 244 | 245 | 236 | 240 | 113,300 |
2017/06/22 | 250 | 250 | 241 | 246 | 79,900 |
2017/06/21 | 250 | 252 | 243 | 249 | 88,900 |
2017/06/20 | 258 | 267 | 250 | 252 | 261,600 |
2017/06/19 | 250 | 252 | 237 | 247 | 80,300 |
2017/06/16 | 247 | 251 | 237 | 249 | 95,200 |
2017/06/15 | 255 | 270 | 231 | 247 | 320,800 |
2017/06/14 | 261 | 266 | 244 | 250 | 155,900 |
2017/06/13 | 262 | 275 | 255 | 260 | 229,500 |
2017/06/12 | 273 | 273 | 250 | 258 | 241,300 |
2017/06/09 | 274 | 275 | 261 | 267 | 197,100 |
2017/06/08 | 290 | 325 | 271 | 280 | 1,193,700 |
2017/06/07 | 281 | 284 | 266 | 283 | 397,400 |
2017/06/06 | 320 | 322 | 283 | 287 | 522,500 |
2017/06/05 | 326 | 365 | 292 | 314 | 1,667,500 |
2017/06/02 | 346 | 373 | 306 | 310 | 1,715,200 |
2017/06/01 | 414 | 454 | 385 | 386 | 2,971,200 |
2017/05/31 | 349 | 374 | 342 | 374 | 1,067,800 |
2017/05/30 | 294 | 294 | 294 | 294 | 143,700 |
2017/05/29 | 184 | 214 | 184 | 214 | 1,089,200 |
2017/05/26 | 160 | 168 | 159 | 164 | 27,100 |
2017/05/25 | 158 | 162 | 158 | 160 | 15,300 |
2017/05/24 | 156 | 159 | 156 | 157 | 12,300 |
2017/05/23 | 156 | 156 | 156 | 156 | 900 |
2017/05/22 | 156 | 156 | 155 | 156 | 4,200 |
2017/05/19 | 155 | 157 | 155 | 155 | 3,700 |
2017/05/18 | 155 | 156 | 154 | 155 | 14,600 |
2017/05/17 | 155 | 158 | 155 | 155 | 2,800 |
2017/05/16 | 156 | 158 | 154 | 158 | 6,800 |
2017/05/15 | 159 | 159 | 155 | 157 | 10,700 |
2017/05/12 | 156 | 157 | 154 | 157 | 5,100 |
2017/05/11 | 158 | 158 | 154 | 156 | 6,900 |
2017/05/10 | 158 | 158 | 156 | 157 | 3,800 |
2017/05/09 | 153 | 158 | 152 | 158 | 33,700 |
2017/05/08 | 159 | 159 | 150 | 158 | 43,500 |
2017/05/02 | 158 | 159 | 154 | 157 | 9,300 |
2017/05/01 | 156 | 159 | 156 | 158 | 3,700 |
2017/04/28 | 154 | 156 | 154 | 154 | 3,700 |
2017/04/27 | 155 | 155 | 154 | 154 | 400 |
2017/04/26 | 152 | 155 | 152 | 155 | 4,100 |
2017/04/25 | 155 | 155 | 151 | 151 | 21,300 |
2017/04/24 | 157 | 158 | 155 | 155 | 6,000 |
2017/04/21 | 157 | 162 | 155 | 157 | 18,400 |
2017/04/20 | 155 | 158 | 155 | 157 | 2,900 |
2017/04/19 | 154 | 155 | 154 | 155 | 700 |
2017/04/18 | 153 | 155 | 150 | 153 | 11,700 |
2017/04/17 | 152 | 157 | 149 | 153 | 14,700 |
2017/04/14 | 152 | 155 | 150 | 152 | 5,900 |
2017/04/13 | 147 | 152 | 146 | 151 | 13,000 |
2017/04/12 | 153 | 158 | 149 | 150 | 33,800 |
2017/04/11 | 156 | 160 | 156 | 158 | 3,700 |
2017/04/10 | 157 | 161 | 155 | 156 | 19,000 |
2017/04/07 | 159 | 161 | 159 | 159 | 8,800 |
2017/04/06 | 163 | 163 | 154 | 159 | 25,900 |
2017/04/05 | 161 | 166 | 161 | 164 | 12,200 |
2017/04/04 | 166 | 169 | 164 | 164 | 12,900 |
2017/04/03 | 172 | 172 | 168 | 168 | 3,200 |
2017/03/31 | 170 | 170 | 166 | 169 | 6,300 |
2017/03/30 | 168 | 170 | 168 | 170 | 3,300 |
2017/03/29 | 165 | 168 | 165 | 168 | 2,000 |
2017/03/28 | 164 | 167 | 161 | 164 | 23,500 |
2017/03/27 | 168 | 169 | 165 | 167 | 8,100 |
2017/03/24 | 168 | 169 | 168 | 168 | 2,700 |
2017/03/23 | 164 | 168 | 164 | 167 | 14,800 |
2017/03/22 | 167 | 168 | 165 | 166 | 9,400 |
2017/03/21 | 168 | 168 | 161 | 168 | 9,200 |
2017/03/17 | 168 | 170 | 167 | 167 | 12,500 |
2017/03/16 | 168 | 170 | 165 | 168 | 8,400 |
2017/03/15 | 174 | 174 | 169 | 169 | 12,100 |
2017/03/14 | 177 | 177 | 169 | 172 | 19,500 |
2017/03/13 | 177 | 178 | 174 | 174 | 17,100 |
2017/03/10 | 175 | 177 | 175 | 176 | 5,900 |
2017/03/09 | 178 | 178 | 173 | 173 | 25,500 |
2017/03/08 | 174 | 178 | 173 | 176 | 28,300 |
2017/03/07 | 174 | 174 | 170 | 172 | 49,500 |
2017/03/06 | 172 | 174 | 170 | 172 | 13,800 |
2017/03/03 | 172 | 172 | 170 | 170 | 8,100 |
2017/03/02 | 170 | 172 | 168 | 169 | 8,300 |
2017/03/01 | 170 | 172 | 168 | 169 | 8,600 |
2017/02/28 | 170 | 172 | 169 | 169 | 7,400 |
2017/02/27 | 169 | 172 | 168 | 170 | 6,700 |
2017/02/24 | 169 | 173 | 169 | 171 | 16,200 |
2017/02/23 | 170 | 170 | 168 | 169 | 4,600 |
2017/02/22 | 168 | 171 | 168 | 169 | 25,500 |
2017/02/21 | 168 | 169 | 167 | 169 | 15,800 |
2017/02/20 | 169 | 170 | 165 | 167 | 21,600 |
2017/02/17 | 172 | 172 | 164 | 165 | 22,000 |
2017/02/16 | 172 | 176 | 166 | 169 | 75,300 |
2017/02/15 | 166 | 170 | 164 | 167 | 25,700 |
2017/02/14 | 161 | 168 | 159 | 165 | 57,400 |
2017/02/13 | 163 | 163 | 160 | 160 | 14,400 |
2017/02/10 | 162 | 163 | 159 | 163 | 15,200 |
2017/02/09 | 158 | 163 | 157 | 158 | 31,800 |
2017/02/08 | 157 | 158 | 157 | 158 | 1,500 |
2017/02/07 | 159 | 159 | 155 | 157 | 9,900 |
2017/02/06 | 157 | 159 | 155 | 159 | 18,100 |
2017/02/03 | 154 | 157 | 154 | 156 | 20,000 |
2017/02/02 | 159 | 159 | 155 | 157 | 16,200 |
2017/02/01 | 159 | 159 | 156 | 159 | 8,800 |
2017/01/31 | 158 | 158 | 157 | 158 | 10,200 |
2017/01/30 | 160 | 160 | 158 | 158 | 14,100 |
2017/01/27 | 161 | 161 | 158 | 160 | 26,700 |
2017/01/26 | 162 | 162 | 156 | 160 | 65,700 |
2017/01/25 | 165 | 166 | 159 | 161 | 62,100 |
2017/01/24 | 165 | 183 | 158 | 160 | 413,600 |
2017/01/23 | 161 | 162 | 160 | 160 | 2,900 |
2017/01/20 | 160 | 161 | 159 | 160 | 7,700 |
2017/01/19 | 161 | 162 | 160 | 160 | 9,700 |
2017/01/18 | 160 | 160 | 159 | 160 | 10,900 |
2017/01/17 | 161 | 161 | 160 | 160 | 3,400 |
2017/01/16 | 162 | 162 | 161 | 162 | 1,800 |
2017/01/13 | 160 | 162 | 160 | 162 | 13,300 |
2017/01/12 | 162 | 162 | 159 | 160 | 9,500 |
2017/01/11 | 161 | 164 | 160 | 161 | 10,600 |
2017/01/10 | 160 | 162 | 160 | 161 | 13,700 |
2017/01/06 | 162 | 162 | 161 | 161 | 5,100 |
2017/01/05 | 162 | 163 | 160 | 162 | 25,700 |
2017/01/04 | 159 | 161 | 159 | 160 | 12,700 |