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 |
---|---|---|---|---|---|
2020/12/30 | 281 | 288 | 270 | 273 | 220,000 |
2020/12/29 | 280 | 301 | 260 | 289 | 643,500 |
2020/12/28 | 255 | 326 | 253 | 284 | 2,283,100 |
2020/12/25 | 244 | 252 | 244 | 249 | 26,900 |
2020/12/24 | 246 | 247 | 243 | 245 | 27,900 |
2020/12/23 | 240 | 250 | 240 | 249 | 30,700 |
2020/12/22 | 243 | 247 | 239 | 240 | 98,200 |
2020/12/21 | 255 | 259 | 246 | 249 | 49,200 |
2020/12/18 | 266 | 272 | 245 | 253 | 209,100 |
2020/12/17 | 258 | 295 | 251 | 256 | 1,299,300 |
2020/12/16 | 240 | 243 | 237 | 240 | 30,400 |
2020/12/15 | 244 | 244 | 237 | 240 | 45,200 |
2020/12/14 | 244 | 244 | 239 | 241 | 34,900 |
2020/12/11 | 238 | 243 | 236 | 241 | 41,300 |
2020/12/10 | 242 | 242 | 232 | 238 | 78,000 |
2020/12/09 | 248 | 248 | 240 | 241 | 20,200 |
2020/12/08 | 240 | 249 | 239 | 245 | 60,200 |
2020/12/07 | 254 | 256 | 241 | 245 | 50,200 |
2020/12/04 | 257 | 267 | 247 | 250 | 60,000 |
2020/12/03 | 258 | 272 | 253 | 257 | 108,900 |
2020/12/02 | 267 | 275 | 252 | 258 | 231,100 |
2020/12/01 | 262 | 275 | 253 | 259 | 374,300 |
2020/11/30 | 254 | 258 | 243 | 246 | 62,000 |
2020/11/27 | 231 | 264 | 229 | 251 | 343,800 |
2020/11/26 | 234 | 237 | 230 | 231 | 53,000 |
2020/11/25 | 247 | 253 | 231 | 231 | 145,800 |
2020/11/24 | 258 | 270 | 243 | 247 | 307,800 |
2020/11/20 | 241 | 254 | 231 | 250 | 293,800 |
2020/11/19 | 221 | 256 | 218 | 245 | 707,100 |
2020/11/18 | 212 | 276 | 211 | 224 | 1,660,800 |
2020/11/17 | 218 | 219 | 209 | 209 | 34,200 |
2020/11/16 | 217 | 218 | 213 | 218 | 11,700 |
2020/11/13 | 209 | 223 | 209 | 215 | 99,700 |
2020/11/12 | 215 | 218 | 208 | 217 | 28,800 |
2020/11/11 | 217 | 219 | 205 | 212 | 60,600 |
2020/11/10 | 217 | 231 | 203 | 217 | 132,300 |
2020/11/09 | 221 | 225 | 206 | 210 | 83,200 |
2020/11/06 | 231 | 233 | 218 | 221 | 60,800 |
2020/11/05 | 230 | 231 | 227 | 231 | 12,800 |
2020/11/04 | 226 | 230 | 222 | 227 | 18,500 |
2020/11/02 | 233 | 234 | 223 | 225 | 48,400 |
2020/10/30 | 231 | 235 | 222 | 232 | 37,100 |
2020/10/29 | 222 | 231 | 222 | 231 | 17,500 |
2020/10/28 | 232 | 235 | 226 | 230 | 19,100 |
2020/10/27 | 231 | 233 | 223 | 232 | 23,700 |
2020/10/26 | 232 | 233 | 225 | 232 | 23,700 |
2020/10/23 | 238 | 245 | 223 | 232 | 88,400 |
2020/10/22 | 246 | 257 | 235 | 236 | 82,800 |
2020/10/21 | 240 | 253 | 240 | 246 | 48,700 |
2020/10/20 | 234 | 247 | 231 | 241 | 66,200 |
2020/10/19 | 227 | 234 | 225 | 234 | 28,300 |
2020/10/16 | 233 | 233 | 228 | 230 | 30,000 |
2020/10/15 | 234 | 239 | 228 | 229 | 39,600 |
2020/10/14 | 236 | 236 | 230 | 234 | 37,800 |
2020/10/13 | 240 | 245 | 237 | 237 | 39,400 |
2020/10/12 | 241 | 242 | 230 | 238 | 54,900 |
2020/10/09 | 250 | 251 | 239 | 240 | 75,000 |
2020/10/08 | 260 | 273 | 251 | 252 | 125,300 |
2020/10/07 | 253 | 276 | 243 | 262 | 425,300 |
2020/10/06 | 237 | 267 | 227 | 253 | 456,700 |
2020/10/05 | 227 | 285 | 222 | 241 | 1,513,000 |
2020/10/02 | 222 | 226 | 216 | 216 | 30,000 |
2020/09/30 | 225 | 225 | 219 | 222 | 8,800 |
2020/09/29 | 225 | 227 | 220 | 220 | 35,100 |
2020/09/28 | 224 | 224 | 220 | 220 | 13,500 |
2020/09/25 | 222 | 224 | 220 | 221 | 14,600 |
2020/09/24 | 220 | 224 | 218 | 222 | 31,900 |
2020/09/23 | 219 | 237 | 211 | 220 | 84,500 |
2020/09/18 | 230 | 238 | 216 | 222 | 60,300 |
2020/09/17 | 223 | 224 | 210 | 222 | 91,000 |
2020/09/16 | 229 | 231 | 222 | 223 | 22,700 |
2020/09/15 | 218 | 230 | 216 | 230 | 81,600 |
2020/09/14 | 223 | 253 | 215 | 220 | 357,400 |
2020/09/11 | 220 | 220 | 214 | 215 | 20,800 |
2020/09/10 | 213 | 217 | 212 | 212 | 15,900 |
2020/09/09 | 221 | 222 | 210 | 210 | 61,300 |
2020/09/08 | 223 | 229 | 221 | 221 | 26,200 |
2020/09/07 | 225 | 225 | 218 | 223 | 62,900 |
2020/09/04 | 212 | 225 | 205 | 225 | 106,400 |
2020/09/03 | 204 | 213 | 204 | 213 | 53,000 |
2020/09/02 | 204 | 208 | 202 | 204 | 31,200 |
2020/09/01 | 206 | 206 | 203 | 204 | 13,600 |
2020/08/31 | 200 | 206 | 200 | 206 | 22,200 |
2020/08/28 | 202 | 204 | 199 | 201 | 32,700 |
2020/08/27 | 204 | 204 | 202 | 204 | 8,400 |
2020/08/26 | 208 | 208 | 201 | 202 | 27,300 |
2020/08/25 | 205 | 205 | 201 | 205 | 13,500 |
2020/08/24 | 204 | 209 | 200 | 203 | 19,700 |
2020/08/21 | 198 | 204 | 198 | 203 | 9,400 |
2020/08/20 | 202 | 202 | 198 | 199 | 14,300 |
2020/08/19 | 202 | 203 | 199 | 199 | 10,800 |
2020/08/18 | 203 | 203 | 194 | 202 | 65,000 |
2020/08/17 | 206 | 206 | 197 | 199 | 42,500 |
2020/08/14 | 199 | 207 | 193 | 206 | 91,500 |
2020/08/13 | 204 | 228 | 202 | 214 | 255,000 |
2020/08/12 | 196 | 202 | 196 | 200 | 22,000 |
2020/08/11 | 197 | 198 | 192 | 196 | 14,200 |
2020/08/07 | 198 | 198 | 192 | 193 | 33,700 |
2020/08/06 | 192 | 195 | 190 | 193 | 43,700 |
2020/08/05 | 196 | 196 | 193 | 193 | 12,800 |
2020/08/04 | 195 | 198 | 190 | 195 | 40,700 |
2020/08/03 | 184 | 191 | 183 | 191 | 26,100 |
2020/07/31 | 196 | 197 | 181 | 186 | 45,700 |
2020/07/30 | 202 | 202 | 196 | 197 | 20,800 |
2020/07/29 | 201 | 201 | 195 | 201 | 37,600 |
2020/07/28 | 202 | 204 | 193 | 196 | 58,200 |
2020/07/27 | 193 | 196 | 187 | 192 | 28,100 |
2020/07/22 | 193 | 195 | 190 | 192 | 22,200 |
2020/07/21 | 195 | 200 | 192 | 192 | 12,100 |
2020/07/20 | 195 | 195 | 191 | 195 | 21,200 |
2020/07/17 | 197 | 197 | 186 | 190 | 33,300 |
2020/07/16 | 205 | 207 | 189 | 192 | 67,100 |
2020/07/15 | 210 | 210 | 199 | 200 | 56,000 |
2020/07/14 | 219 | 219 | 198 | 210 | 226,100 |
2020/07/13 | 182 | 226 | 182 | 223 | 736,100 |
2020/07/10 | 212 | 215 | 177 | 177 | 171,500 |
2020/07/09 | 195 | 228 | 194 | 200 | 790,100 |
2020/07/08 | 185 | 190 | 183 | 190 | 7,600 |
2020/07/07 | 186 | 187 | 176 | 185 | 11,800 |
2020/07/06 | 182 | 195 | 182 | 187 | 16,300 |
2020/07/03 | 183 | 185 | 180 | 182 | 10,700 |
2020/07/02 | 186 | 186 | 173 | 182 | 19,300 |
2020/07/01 | 191 | 192 | 186 | 186 | 11,700 |
2020/06/30 | 190 | 192 | 187 | 190 | 17,100 |
2020/06/29 | 194 | 195 | 188 | 188 | 15,000 |
2020/06/26 | 198 | 198 | 193 | 198 | 8,000 |
2020/06/25 | 199 | 199 | 194 | 196 | 27,500 |
2020/06/24 | 203 | 205 | 199 | 200 | 35,300 |
2020/06/23 | 198 | 202 | 194 | 202 | 39,300 |
2020/06/22 | 197 | 198 | 191 | 197 | 22,200 |
2020/06/19 | 200 | 200 | 194 | 197 | 10,700 |
2020/06/18 | 204 | 204 | 195 | 195 | 11,800 |
2020/06/17 | 200 | 203 | 192 | 201 | 24,100 |
2020/06/16 | 193 | 199 | 192 | 197 | 18,500 |
2020/06/15 | 205 | 205 | 188 | 194 | 44,900 |
2020/06/12 | 190 | 204 | 183 | 201 | 68,900 |
2020/06/11 | 207 | 208 | 202 | 202 | 46,300 |
2020/06/10 | 204 | 212 | 203 | 211 | 46,700 |
2020/06/09 | 205 | 212 | 203 | 206 | 80,400 |
2020/06/08 | 221 | 221 | 203 | 211 | 230,200 |
2020/06/05 | 222 | 245 | 215 | 217 | 528,600 |
2020/06/04 | 231 | 233 | 213 | 216 | 418,900 |
2020/06/03 | 210 | 237 | 210 | 237 | 488,700 |
2020/06/02 | 187 | 192 | 184 | 187 | 34,200 |
2020/06/01 | 185 | 188 | 182 | 185 | 29,400 |
2020/05/29 | 184 | 184 | 180 | 181 | 21,600 |
2020/05/28 | 179 | 185 | 179 | 182 | 62,800 |
2020/05/27 | 178 | 178 | 172 | 178 | 18,200 |
2020/05/26 | 171 | 182 | 171 | 176 | 60,400 |
2020/05/25 | 169 | 171 | 167 | 171 | 34,500 |
2020/05/22 | 163 | 167 | 160 | 165 | 29,600 |
2020/05/21 | 167 | 167 | 161 | 163 | 27,300 |
2020/05/20 | 164 | 166 | 161 | 164 | 7,100 |
2020/05/19 | 165 | 167 | 164 | 164 | 13,600 |
2020/05/18 | 168 | 168 | 160 | 165 | 21,700 |
2020/05/15 | 168 | 168 | 152 | 164 | 114,500 |
2020/05/14 | 160 | 169 | 160 | 160 | 65,100 |
2020/05/13 | 162 | 162 | 158 | 159 | 12,100 |
2020/05/12 | 163 | 163 | 159 | 161 | 6,400 |
2020/05/11 | 157 | 166 | 157 | 164 | 21,000 |
2020/05/08 | 163 | 163 | 156 | 161 | 28,900 |
2020/05/07 | 162 | 162 | 154 | 160 | 21,700 |
2020/05/01 | 147 | 159 | 147 | 157 | 23,800 |
2020/04/30 | 145 | 159 | 144 | 152 | 65,400 |
2020/04/28 | 143 | 145 | 143 | 143 | 10,900 |
2020/04/27 | 141 | 142 | 140 | 142 | 6,100 |
2020/04/24 | 141 | 141 | 139 | 141 | 5,600 |
2020/04/23 | 138 | 145 | 138 | 141 | 12,300 |
2020/04/22 | 140 | 140 | 135 | 139 | 12,800 |
2020/04/21 | 148 | 148 | 142 | 142 | 9,000 |
2020/04/20 | 144 | 149 | 144 | 148 | 15,100 |
2020/04/17 | 149 | 149 | 146 | 146 | 3,600 |
2020/04/16 | 151 | 156 | 147 | 147 | 21,900 |
2020/04/15 | 143 | 156 | 142 | 150 | 20,500 |
2020/04/14 | 140 | 141 | 137 | 141 | 20,000 |
2020/04/13 | 138 | 139 | 136 | 137 | 4,500 |
2020/04/10 | 137 | 137 | 135 | 136 | 3,300 |
2020/04/09 | 136 | 138 | 135 | 135 | 8,100 |
2020/04/08 | 131 | 137 | 129 | 133 | 13,200 |
2020/04/07 | 133 | 133 | 129 | 131 | 8,900 |
2020/04/06 | 128 | 130 | 127 | 128 | 1,400 |
2020/04/03 | 127 | 127 | 123 | 125 | 13,200 |
2020/04/02 | 134 | 134 | 128 | 128 | 15,800 |
2020/04/01 | 134 | 137 | 134 | 134 | 5,300 |
2020/03/31 | 137 | 138 | 135 | 135 | 19,100 |
2020/03/30 | 142 | 142 | 133 | 133 | 21,100 |
2020/03/27 | 142 | 145 | 139 | 143 | 12,400 |
2020/03/26 | 151 | 151 | 143 | 145 | 8,200 |
2020/03/25 | 148 | 151 | 146 | 148 | 26,900 |
2020/03/24 | 141 | 151 | 140 | 145 | 22,000 |
2020/03/23 | 138 | 139 | 133 | 139 | 10,900 |
2020/03/19 | 134 | 140 | 132 | 133 | 28,400 |
2020/03/18 | 127 | 140 | 126 | 130 | 32,400 |
2020/03/17 | 112 | 124 | 112 | 122 | 33,700 |
2020/03/16 | 119 | 119 | 111 | 117 | 26,200 |
2020/03/13 | 118 | 123 | 104 | 112 | 62,400 |
2020/03/12 | 136 | 139 | 130 | 132 | 27,500 |
2020/03/11 | 143 | 145 | 135 | 138 | 32,200 |
2020/03/10 | 137 | 145 | 132 | 140 | 70,800 |
2020/03/09 | 148 | 150 | 143 | 144 | 62,800 |
2020/03/06 | 165 | 166 | 158 | 160 | 46,200 |
2020/03/05 | 174 | 177 | 171 | 172 | 30,700 |
2020/03/04 | 163 | 173 | 163 | 173 | 18,800 |
2020/03/03 | 181 | 184 | 169 | 169 | 46,800 |
2020/03/02 | 180 | 180 | 168 | 176 | 45,100 |
2020/02/28 | 172 | 174 | 158 | 170 | 155,800 |
2020/02/27 | 195 | 197 | 180 | 182 | 50,600 |
2020/02/26 | 200 | 204 | 187 | 197 | 61,200 |
2020/02/25 | 199 | 205 | 199 | 205 | 46,900 |
2020/02/21 | 214 | 220 | 213 | 215 | 23,000 |
2020/02/20 | 214 | 230 | 209 | 215 | 81,900 |
2020/02/19 | 213 | 216 | 201 | 208 | 94,900 |
2020/02/18 | 229 | 233 | 206 | 213 | 129,200 |
2020/02/17 | 255 | 255 | 236 | 236 | 37,300 |
2020/02/14 | 248 | 263 | 248 | 255 | 118,100 |
2020/02/13 | 274 | 280 | 272 | 280 | 24,600 |
2020/02/12 | 274 | 277 | 265 | 272 | 33,300 |
2020/02/10 | 266 | 279 | 264 | 279 | 34,900 |
2020/02/07 | 265 | 268 | 265 | 266 | 7,900 |
2020/02/06 | 268 | 272 | 265 | 265 | 22,000 |
2020/02/05 | 268 | 268 | 262 | 268 | 10,500 |
2020/02/04 | 266 | 267 | 263 | 263 | 5,900 |
2020/02/03 | 260 | 265 | 257 | 263 | 11,300 |
2020/01/31 | 261 | 266 | 261 | 263 | 10,100 |
2020/01/30 | 271 | 272 | 253 | 258 | 41,500 |
2020/01/29 | 275 | 275 | 269 | 269 | 15,200 |
2020/01/28 | 270 | 277 | 270 | 270 | 7,900 |
2020/01/27 | 280 | 280 | 270 | 270 | 35,900 |
2020/01/24 | 275 | 286 | 275 | 278 | 43,500 |
2020/01/23 | 272 | 276 | 268 | 274 | 15,000 |
2020/01/22 | 277 | 277 | 270 | 270 | 26,000 |
2020/01/21 | 273 | 277 | 273 | 277 | 10,900 |
2020/01/20 | 275 | 275 | 272 | 272 | 9,700 |
2020/01/17 | 276 | 276 | 273 | 276 | 9,500 |
2020/01/16 | 274 | 277 | 273 | 274 | 7,200 |
2020/01/15 | 272 | 275 | 272 | 274 | 9,400 |
2020/01/14 | 276 | 278 | 270 | 271 | 23,100 |
2020/01/10 | 276 | 277 | 272 | 275 | 13,600 |
2020/01/09 | 271 | 275 | 270 | 275 | 12,500 |
2020/01/08 | 274 | 274 | 266 | 270 | 27,000 |
2020/01/07 | 271 | 278 | 268 | 274 | 36,000 |
2020/01/06 | 266 | 270 | 266 | 267 | 10,000 |