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 |
---|---|---|---|---|---|
2019/12/30 | 266 | 269 | 265 | 265 | 10,700 |
2019/12/27 | 263 | 272 | 263 | 266 | 184,300 |
2019/12/26 | 273 | 273 | 263 | 268 | 85,500 |
2019/12/25 | 270 | 272 | 268 | 270 | 27,100 |
2019/12/24 | 272 | 274 | 270 | 272 | 14,500 |
2019/12/23 | 274 | 277 | 272 | 272 | 37,000 |
2019/12/20 | 278 | 278 | 274 | 274 | 38,100 |
2019/12/19 | 282 | 283 | 274 | 275 | 30,900 |
2019/12/18 | 285 | 288 | 283 | 283 | 26,200 |
2019/12/17 | 290 | 295 | 286 | 290 | 26,000 |
2019/12/16 | 285 | 294 | 285 | 289 | 25,800 |
2019/12/13 | 289 | 289 | 283 | 285 | 21,800 |
2019/12/12 | 285 | 289 | 284 | 289 | 27,500 |
2019/12/11 | 283 | 285 | 281 | 285 | 28,600 |
2019/12/10 | 281 | 284 | 281 | 282 | 4,100 |
2019/12/09 | 285 | 286 | 281 | 283 | 8,500 |
2019/12/06 | 290 | 290 | 279 | 282 | 27,200 |
2019/12/05 | 288 | 288 | 281 | 282 | 11,300 |
2019/12/04 | 285 | 288 | 284 | 288 | 16,800 |
2019/12/03 | 282 | 288 | 279 | 284 | 21,400 |
2019/12/02 | 278 | 283 | 278 | 283 | 49,400 |
2019/11/29 | 282 | 282 | 276 | 276 | 6,000 |
2019/11/28 | 276 | 283 | 275 | 283 | 10,700 |
2019/11/27 | 278 | 283 | 276 | 276 | 9,400 |
2019/11/26 | 272 | 278 | 272 | 275 | 8,300 |
2019/11/25 | 273 | 276 | 271 | 272 | 18,700 |
2019/11/22 | 272 | 284 | 272 | 276 | 35,900 |
2019/11/21 | 273 | 279 | 273 | 274 | 22,600 |
2019/11/20 | 270 | 272 | 268 | 269 | 8,700 |
2019/11/19 | 270 | 271 | 265 | 269 | 11,600 |
2019/11/18 | 269 | 272 | 268 | 271 | 5,700 |
2019/11/15 | 269 | 274 | 268 | 268 | 6,600 |
2019/11/14 | 274 | 279 | 269 | 269 | 38,600 |
2019/11/13 | 278 | 285 | 274 | 283 | 51,500 |
2019/11/12 | 272 | 275 | 271 | 273 | 13,200 |
2019/11/11 | 270 | 272 | 267 | 272 | 8,300 |
2019/11/08 | 276 | 276 | 264 | 270 | 18,800 |
2019/11/07 | 275 | 275 | 268 | 272 | 24,200 |
2019/11/06 | 276 | 278 | 269 | 273 | 19,400 |
2019/11/05 | 280 | 282 | 275 | 276 | 17,700 |
2019/11/01 | 284 | 284 | 280 | 280 | 7,900 |
2019/10/31 | 283 | 284 | 280 | 282 | 19,800 |
2019/10/30 | 296 | 297 | 284 | 284 | 28,400 |
2019/10/29 | 290 | 297 | 287 | 297 | 41,200 |
2019/10/28 | 284 | 290 | 283 | 290 | 9,300 |
2019/10/25 | 282 | 285 | 281 | 285 | 5,400 |
2019/10/24 | 285 | 285 | 280 | 284 | 15,200 |
2019/10/23 | 287 | 287 | 284 | 285 | 2,500 |
2019/10/21 | 287 | 288 | 283 | 283 | 6,500 |
2019/10/18 | 286 | 286 | 284 | 284 | 11,500 |
2019/10/17 | 291 | 291 | 286 | 286 | 7,300 |
2019/10/16 | 292 | 292 | 288 | 288 | 8,700 |
2019/10/15 | 288 | 291 | 284 | 290 | 12,400 |
2019/10/11 | 288 | 293 | 288 | 290 | 6,800 |
2019/10/10 | 287 | 293 | 286 | 291 | 19,300 |
2019/10/09 | 290 | 293 | 285 | 285 | 10,500 |
2019/10/08 | 290 | 294 | 285 | 293 | 25,500 |
2019/10/07 | 293 | 297 | 288 | 289 | 10,000 |
2019/10/04 | 292 | 298 | 290 | 298 | 6,000 |
2019/10/03 | 295 | 299 | 291 | 291 | 5,900 |
2019/10/02 | 295 | 299 | 295 | 297 | 5,600 |
2019/10/01 | 296 | 299 | 296 | 298 | 5,200 |
2019/09/30 | 290 | 300 | 290 | 297 | 4,300 |
2019/09/27 | 294 | 299 | 294 | 297 | 11,500 |
2019/09/26 | 290 | 298 | 290 | 295 | 9,500 |
2019/09/25 | 290 | 294 | 288 | 288 | 18,900 |
2019/09/24 | 295 | 299 | 294 | 297 | 14,700 |
2019/09/20 | 294 | 299 | 291 | 295 | 16,600 |
2019/09/19 | 295 | 297 | 293 | 295 | 18,800 |
2019/09/18 | 285 | 295 | 282 | 295 | 20,800 |
2019/09/17 | 285 | 288 | 284 | 284 | 24,900 |
2019/09/13 | 285 | 286 | 283 | 284 | 4,200 |
2019/09/12 | 283 | 287 | 283 | 286 | 7,400 |
2019/09/11 | 284 | 286 | 281 | 282 | 9,500 |
2019/09/10 | 285 | 287 | 283 | 284 | 12,000 |
2019/09/09 | 294 | 295 | 287 | 289 | 9,100 |
2019/09/06 | 294 | 300 | 293 | 294 | 9,300 |
2019/09/05 | 297 | 301 | 291 | 294 | 28,800 |
2019/09/04 | 286 | 304 | 281 | 297 | 76,600 |
2019/09/03 | 287 | 287 | 272 | 279 | 37,000 |
2019/09/02 | 293 | 295 | 285 | 285 | 30,000 |
2019/08/30 | 283 | 290 | 282 | 290 | 13,200 |
2019/08/29 | 278 | 286 | 278 | 282 | 19,800 |
2019/08/28 | 300 | 301 | 275 | 275 | 119,600 |
2019/08/27 | 314 | 316 | 300 | 300 | 50,800 |
2019/08/26 | 322 | 322 | 297 | 302 | 42,400 |
2019/08/23 | 317 | 325 | 317 | 323 | 17,200 |
2019/08/22 | 347 | 347 | 318 | 319 | 103,600 |
2019/08/21 | 346 | 351 | 331 | 348 | 45,000 |
2019/08/20 | 358 | 362 | 347 | 350 | 38,700 |
2019/08/19 | 352 | 354 | 344 | 353 | 15,100 |
2019/08/16 | 354 | 384 | 348 | 353 | 103,000 |
2019/08/15 | 351 | 357 | 349 | 356 | 18,800 |
2019/08/14 | 368 | 373 | 360 | 360 | 12,000 |
2019/08/13 | 345 | 368 | 345 | 362 | 22,300 |
2019/08/09 | 372 | 385 | 367 | 385 | 46,100 |
2019/08/08 | 371 | 371 | 355 | 366 | 20,400 |
2019/08/07 | 352 | 366 | 348 | 364 | 25,100 |
2019/08/06 | 343 | 360 | 342 | 357 | 32,400 |
2019/08/05 | 372 | 372 | 361 | 365 | 16,300 |
2019/08/02 | 366 | 377 | 366 | 376 | 11,400 |
2019/08/01 | 371 | 377 | 371 | 377 | 3,300 |
2019/07/31 | 370 | 378 | 370 | 378 | 3,700 |
2019/07/30 | 373 | 379 | 372 | 378 | 15,000 |
2019/07/29 | 368 | 375 | 365 | 365 | 6,800 |
2019/07/26 | 374 | 374 | 344 | 362 | 50,700 |
2019/07/25 | 382 | 383 | 371 | 375 | 13,900 |
2019/07/24 | 385 | 386 | 381 | 381 | 7,400 |
2019/07/23 | 381 | 384 | 374 | 383 | 13,000 |
2019/07/22 | 376 | 383 | 373 | 381 | 5,200 |
2019/07/19 | 380 | 384 | 374 | 380 | 24,900 |
2019/07/18 | 386 | 386 | 372 | 373 | 23,900 |
2019/07/17 | 379 | 383 | 373 | 383 | 23,600 |
2019/07/16 | 383 | 384 | 376 | 378 | 31,600 |
2019/07/12 | 407 | 408 | 380 | 390 | 120,000 |
2019/07/11 | 407 | 409 | 400 | 404 | 25,800 |
2019/07/10 | 402 | 414 | 398 | 405 | 51,600 |
2019/07/09 | 410 | 417 | 400 | 404 | 48,400 |
2019/07/08 | 417 | 431 | 403 | 408 | 77,200 |
2019/07/05 | 420 | 425 | 413 | 424 | 55,600 |
2019/07/04 | 404 | 445 | 402 | 428 | 240,600 |
2019/07/03 | 403 | 405 | 400 | 400 | 85,600 |
2019/07/02 | 415 | 420 | 400 | 402 | 60,700 |
2019/07/01 | 412 | 432 | 412 | 415 | 85,400 |
2019/06/28 | 433 | 439 | 421 | 428 | 141,000 |
2019/06/27 | 416 | 449 | 415 | 449 | 219,300 |
2019/06/26 | 411 | 439 | 397 | 413 | 347,700 |
2019/06/25 | 400 | 411 | 400 | 409 | 49,200 |
2019/06/24 | 400 | 428 | 395 | 404 | 66,100 |
2019/06/21 | 400 | 408 | 391 | 400 | 93,000 |
2019/06/20 | 400 | 403 | 394 | 402 | 38,900 |
2019/06/19 | 398 | 403 | 394 | 397 | 20,200 |
2019/06/18 | 405 | 405 | 393 | 396 | 40,000 |
2019/06/17 | 400 | 407 | 395 | 405 | 46,500 |
2019/06/14 | 401 | 407 | 393 | 397 | 42,200 |
2019/06/13 | 409 | 413 | 396 | 401 | 55,900 |
2019/06/12 | 390 | 410 | 380 | 408 | 93,700 |
2019/06/11 | 389 | 400 | 366 | 394 | 90,200 |
2019/06/10 | 393 | 402 | 385 | 391 | 83,900 |
2019/06/07 | 391 | 404 | 381 | 386 | 115,800 |
2019/06/06 | 391 | 418 | 380 | 383 | 215,800 |
2019/06/05 | 347 | 384 | 347 | 379 | 96,300 |
2019/06/04 | 361 | 363 | 338 | 343 | 71,100 |
2019/06/03 | 368 | 375 | 359 | 360 | 59,300 |
2019/05/31 | 367 | 372 | 360 | 366 | 33,800 |
2019/05/30 | 387 | 390 | 355 | 374 | 65,400 |
2019/05/29 | 380 | 408 | 380 | 390 | 87,700 |
2019/05/28 | 415 | 415 | 371 | 380 | 150,700 |
2019/05/27 | 428 | 451 | 409 | 419 | 171,500 |
2019/05/24 | 420 | 450 | 417 | 436 | 137,500 |
2019/05/23 | 423 | 503 | 400 | 428 | 702,000 |
2019/05/22 | 440 | 460 | 425 | 434 | 177,600 |
2019/05/21 | 467 | 468 | 418 | 448 | 298,000 |
2019/05/20 | 403 | 471 | 397 | 469 | 656,800 |
2019/05/17 | 354 | 398 | 348 | 396 | 339,500 |
2019/05/16 | 322 | 358 | 305 | 346 | 198,100 |
2019/05/15 | 330 | 330 | 309 | 321 | 63,800 |
2019/05/14 | 314 | 326 | 310 | 316 | 18,300 |
2019/05/13 | 319 | 328 | 312 | 314 | 31,600 |
2019/05/10 | 323 | 324 | 312 | 313 | 24,200 |
2019/05/09 | 334 | 334 | 324 | 324 | 13,200 |
2019/05/08 | 332 | 341 | 325 | 330 | 54,300 |
2019/05/07 | 329 | 349 | 325 | 331 | 45,200 |
2019/04/26 | 337 | 337 | 325 | 333 | 41,200 |
2019/04/25 | 341 | 356 | 334 | 340 | 44,600 |
2019/04/24 | 375 | 400 | 347 | 348 | 256,600 |
2019/04/23 | 355 | 390 | 341 | 359 | 409,600 |
2019/04/22 | 315 | 393 | 315 | 332 | 217,900 |
2019/04/19 | 321 | 327 | 313 | 313 | 42,500 |
2019/04/18 | 332 | 332 | 320 | 321 | 16,300 |
2019/04/17 | 321 | 345 | 318 | 333 | 56,600 |
2019/04/16 | 318 | 325 | 313 | 318 | 21,000 |
2019/04/15 | 318 | 330 | 304 | 322 | 38,900 |
2019/04/12 | 323 | 330 | 316 | 316 | 17,100 |
2019/04/11 | 335 | 335 | 321 | 321 | 18,700 |
2019/04/10 | 335 | 337 | 330 | 335 | 18,100 |
2019/04/09 | 362 | 362 | 332 | 340 | 29,700 |
2019/04/08 | 362 | 388 | 356 | 356 | 82,100 |
2019/04/05 | 388 | 388 | 352 | 360 | 74,900 |
2019/04/04 | 393 | 438 | 379 | 389 | 293,700 |
2019/04/03 | 335 | 378 | 327 | 370 | 128,400 |
2019/04/02 | 314 | 344 | 308 | 327 | 69,300 |
2019/04/01 | 311 | 318 | 311 | 314 | 8,300 |
2019/03/29 | 307 | 316 | 307 | 310 | 11,800 |
2019/03/28 | 323 | 324 | 307 | 313 | 11,700 |
2019/03/27 | 318 | 329 | 308 | 319 | 19,300 |
2019/03/26 | 306 | 340 | 306 | 312 | 75,100 |
2019/03/25 | 307 | 308 | 300 | 300 | 25,300 |
2019/03/22 | 313 | 317 | 311 | 311 | 7,300 |
2019/03/20 | 316 | 316 | 313 | 313 | 6,100 |
2019/03/19 | 319 | 319 | 312 | 315 | 12,800 |
2019/03/18 | 314 | 323 | 312 | 319 | 6,900 |
2019/03/15 | 312 | 321 | 311 | 316 | 18,800 |
2019/03/14 | 326 | 327 | 312 | 318 | 18,400 |
2019/03/13 | 329 | 332 | 325 | 325 | 10,300 |
2019/03/12 | 330 | 332 | 326 | 332 | 14,100 |
2019/03/11 | 319 | 327 | 315 | 327 | 16,200 |
2019/03/08 | 333 | 334 | 318 | 318 | 62,100 |
2019/03/07 | 346 | 346 | 333 | 341 | 20,400 |
2019/03/06 | 343 | 350 | 340 | 346 | 41,200 |
2019/03/05 | 354 | 354 | 346 | 351 | 8,400 |
2019/03/04 | 352 | 366 | 337 | 355 | 29,700 |
2019/03/01 | 336 | 368 | 336 | 356 | 49,500 |
2019/02/28 | 351 | 351 | 331 | 332 | 39,200 |
2019/02/27 | 355 | 359 | 351 | 353 | 10,300 |
2019/02/26 | 362 | 365 | 354 | 354 | 43,000 |
2019/02/25 | 354 | 364 | 354 | 362 | 12,700 |
2019/02/22 | 365 | 365 | 353 | 358 | 17,300 |
2019/02/21 | 371 | 371 | 359 | 365 | 40,900 |
2019/02/20 | 367 | 371 | 365 | 371 | 17,300 |
2019/02/19 | 369 | 370 | 358 | 370 | 14,300 |
2019/02/18 | 367 | 370 | 362 | 369 | 17,400 |
2019/02/15 | 375 | 375 | 361 | 363 | 16,000 |
2019/02/14 | 365 | 377 | 362 | 377 | 29,000 |
2019/02/13 | 395 | 398 | 375 | 389 | 20,500 |
2019/02/12 | 364 | 379 | 363 | 371 | 21,700 |
2019/02/08 | 384 | 384 | 365 | 377 | 17,000 |
2019/02/07 | 393 | 393 | 385 | 385 | 12,500 |
2019/02/06 | 395 | 395 | 384 | 386 | 75,900 |
2019/02/05 | 390 | 394 | 386 | 391 | 21,200 |
2019/02/04 | 385 | 391 | 385 | 391 | 6,900 |
2019/02/01 | 386 | 395 | 384 | 384 | 18,100 |
2019/01/31 | 389 | 400 | 389 | 394 | 7,700 |
2019/01/30 | 400 | 404 | 384 | 389 | 10,000 |
2019/01/29 | 411 | 413 | 393 | 403 | 11,700 |
2019/01/28 | 389 | 424 | 389 | 413 | 36,200 |
2019/01/25 | 389 | 395 | 383 | 395 | 18,100 |
2019/01/24 | 383 | 393 | 380 | 390 | 16,400 |
2019/01/23 | 388 | 390 | 382 | 390 | 6,900 |
2019/01/22 | 390 | 400 | 389 | 393 | 14,000 |
2019/01/21 | 400 | 406 | 389 | 396 | 8,900 |
2019/01/18 | 412 | 416 | 397 | 399 | 13,300 |
2019/01/17 | 401 | 416 | 401 | 404 | 10,700 |
2019/01/16 | 398 | 413 | 395 | 397 | 28,300 |
2019/01/15 | 393 | 404 | 389 | 403 | 31,000 |
2019/01/11 | 388 | 393 | 380 | 393 | 13,900 |
2019/01/10 | 378 | 388 | 375 | 377 | 9,900 |
2019/01/09 | 396 | 401 | 380 | 383 | 14,100 |
2019/01/08 | 395 | 405 | 391 | 395 | 47,300 |
2019/01/07 | 392 | 405 | 390 | 397 | 20,200 |
2019/01/04 | 371 | 391 | 366 | 386 | 18,800 |