日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 103 104 99 101 73,400
2022/12/29 103 104 100 102 22,800
2022/12/28 103 106 102 102 16,900
2022/12/27 103 105 103 105 21,200
2022/12/26 105 106 101 103 77,800
2022/12/23 107 108 104 106 35,300
2022/12/22 111 111 108 108 13,600
2022/12/21 107 108 107 107 9,100
2022/12/20 110 110 107 107 29,300
2022/12/19 110 111 108 111 10,700
2022/12/16 110 111 110 110 8,200
2022/12/15 112 112 111 112 11,500
2022/12/14 111 112 111 111 28,700
2022/12/13 114 114 107 111 36,700
2022/12/12 113 113 112 112 10,900
2022/12/09 115 115 112 113 9,400
2022/12/08 112 114 112 114 5,400
2022/12/07 112 113 111 113 12,600
2022/12/06 112 113 111 111 45,600
2022/12/05 113 113 112 112 4,100
2022/12/02 115 115 111 113 19,700
2022/12/01 115 115 113 115 9,600
2022/11/30 115 115 113 113 3,200
2022/11/29 115 116 113 114 6,800
2022/11/28 111 115 111 114 38,200
2022/11/25 112 112 110 110 11,900
2022/11/24 112 113 111 111 7,200
2022/11/22 113 113 111 112 9,700
2022/11/21 112 113 111 113 26,800
2022/11/18 110 111 110 111 20,400
2022/11/17 110 111 110 111 21,500
2022/11/16 112 112 109 111 25,500
2022/11/15 111 112 110 112 13,000
2022/11/14 111 113 111 111 25,500
2022/11/11 111 112 110 112 12,700
2022/11/10 111 112 110 111 21,300
2022/11/09 112 112 110 111 6,300
2022/11/08 111 112 110 111 7,200
2022/11/07 111 112 110 111 6,200
2022/11/04 110 112 109 110 6,300
2022/11/02 111 112 110 111 4,600
2022/11/01 111 113 111 112 8,100
2022/10/31 111 114 109 110 52,100
2022/10/28 112 112 108 111 32,300
2022/10/27 112 113 112 112 3,400
2022/10/26 114 114 111 112 17,700
2022/10/25 114 114 113 113 17,100
2022/10/24 113 113 113 113 44,000
2022/10/21 113 114 113 114 4,300
2022/10/20 114 114 112 113 8,800
2022/10/19 114 114 112 114 12,400
2022/10/18 114 115 112 114 17,400
2022/10/17 112 114 111 114 16,300
2022/10/14 115 115 112 112 18,900
2022/10/13 114 115 113 114 7,200
2022/10/12 115 115 113 114 12,900
2022/10/11 116 118 112 114 44,300
2022/10/07 120 120 115 116 44,900
2022/10/06 119 120 117 120 13,000
2022/10/05 121 122 117 119 62,100
2022/10/04 119 121 117 121 15,600
2022/10/03 116 118 116 118 9,300
2022/09/30 119 119 115 115 12,000
2022/09/29 118 120 117 118 13,400
2022/09/28 119 120 115 118 36,500
2022/09/27 121 123 120 120 16,600
2022/09/26 122 122 118 120 32,500
2022/09/22 119 123 116 123 33,700
2022/09/21 123 126 121 121 81,700
2022/09/20 123 125 122 122 60,300
2022/09/16 125 126 122 124 23,100
2022/09/15 126 128 125 125 25,000
2022/09/14 126 127 123 127 28,500
2022/09/13 128 128 126 128 23,600
2022/09/12 130 130 128 129 11,400
2022/09/09 131 131 127 129 20,200
2022/09/08 128 132 126 128 24,100
2022/09/07 126 128 126 127 9,100
2022/09/06 130 130 126 126 12,800
2022/09/05 128 130 127 127 9,700
2022/09/02 131 131 126 129 36,900
2022/09/01 132 133 128 129 57,200
2022/08/31 131 135 131 133 43,900
2022/08/30 131 133 129 131 48,700
2022/08/29 128 140 128 129 267,600
2022/08/26 125 131 125 127 118,800
2022/08/25 126 126 125 125 24,300
2022/08/24 125 125 124 125 5,200
2022/08/23 125 126 124 124 3,900
2022/08/22 127 127 124 124 10,100
2022/08/19 126 126 124 125 28,800
2022/08/18 125 125 124 125 24,700
2022/08/17 128 128 125 125 9,600
2022/08/16 125 128 123 127 49,900
2022/08/15 126 127 125 125 7,900
2022/08/12 128 128 124 125 32,700
2022/08/10 126 127 125 125 10,800
2022/08/09 126 127 125 127 4,800
2022/08/08 129 129 124 126 37,100
2022/08/05 129 129 127 129 2,900
2022/08/04 127 129 126 129 4,800
2022/08/03 128 128 127 127 4,200
2022/08/02 130 130 126 128 6,500
2022/08/01 128 130 128 129 12,700
2022/07/29 127 128 126 128 13,700
2022/07/28 127 127 125 127 7,200
2022/07/27 126 128 125 127 24,600
2022/07/26 127 128 127 128 1,100
2022/07/25 126 129 126 128 10,700
2022/07/22 127 129 125 129 18,900
2022/07/21 129 130 128 130 14,700
2022/07/20 127 129 126 128 20,800
2022/07/19 125 126 124 126 11,800
2022/07/15 127 127 124 125 4,800
2022/07/14 126 127 124 127 3,100
2022/07/13 125 126 125 126 9,900
2022/07/12 124 126 124 124 10,300
2022/07/11 126 127 125 125 14,800
2022/07/08 127 127 125 126 10,300
2022/07/07 125 128 125 127 12,100
2022/07/06 127 128 126 126 3,500
2022/07/05 128 128 126 127 3,100
2022/07/04 128 129 125 126 21,800
2022/07/01 129 131 125 127 33,300
2022/06/30 130 130 128 129 12,100
2022/06/29 130 130 126 130 15,900
2022/06/28 133 133 128 128 17,600
2022/06/27 130 131 128 130 30,300
2022/06/24 130 131 128 130 27,000
2022/06/23 130 130 127 128 11,100
2022/06/22 131 131 128 128 8,600
2022/06/21 129 131 128 131 11,000
2022/06/20 133 133 128 128 13,800
2022/06/17 131 132 124 132 30,800
2022/06/16 132 134 131 134 12,700
2022/06/15 133 133 129 131 18,900
2022/06/14 135 135 129 133 35,600
2022/06/13 140 140 135 135 38,200
2022/06/10 136 141 134 139 126,700
2022/06/09 131 135 130 133 47,000
2022/06/08 133 134 131 131 10,800
2022/06/07 131 133 129 132 21,500
2022/06/06 128 131 127 131 32,700
2022/06/03 129 129 125 127 14,600
2022/06/02 129 130 127 127 10,800
2022/06/01 128 132 128 128 26,000
2022/05/31 127 128 126 128 18,100
2022/05/30 126 127 125 126 14,900
2022/05/27 128 128 124 125 17,300
2022/05/26 130 130 126 126 27,800
2022/05/25 129 129 127 127 12,700
2022/05/24 124 129 124 129 39,100
2022/05/23 122 125 121 123 25,700
2022/05/20 120 121 120 121 4,800
2022/05/19 121 122 118 121 28,100
2022/05/18 123 123 120 122 10,700
2022/05/17 119 122 118 122 39,300
2022/05/16 120 120 118 119 9,500
2022/05/13 121 121 115 120 31,800
2022/05/12 119 122 118 119 34,400
2022/05/11 120 121 118 118 14,100
2022/05/10 121 121 116 119 28,200
2022/05/09 122 122 118 120 73,600
2022/05/06 126 126 123 124 72,400
2022/05/02 124 126 122 124 57,200
2022/04/28 127 128 123 126 37,700
2022/04/27 127 128 126 127 28,100
2022/04/26 129 131 128 129 25,000
2022/04/25 125 131 124 129 38,400
2022/04/22 129 129 126 127 45,200
2022/04/21 131 133 130 130 18,200
2022/04/20 133 133 131 131 7,600
2022/04/19 132 133 131 133 6,400
2022/04/18 133 133 130 131 15,400
2022/04/15 132 133 131 133 13,900
2022/04/14 133 133 132 133 3,800
2022/04/13 132 133 131 133 21,900
2022/04/12 132 133 131 132 27,400
2022/04/11 134 134 131 132 25,900
2022/04/08 133 134 131 134 33,900
2022/04/07 136 136 131 132 36,200
2022/04/06 135 136 133 135 22,700
2022/04/05 135 136 132 135 48,100
2022/04/04 137 138 134 137 19,100
2022/04/01 138 140 135 138 28,900
2022/03/31 141 141 135 138 41,700
2022/03/30 136 141 134 141 56,800
2022/03/29 132 135 132 135 71,400
2022/03/28 133 136 132 132 54,700
2022/03/25 138 140 134 134 61,100
2022/03/24 132 138 131 138 87,900
2022/03/23 133 134 132 132 26,100
2022/03/22 139 140 129 130 133,100
2022/03/18 135 139 133 138 48,900
2022/03/17 132 136 132 134 59,400
2022/03/16 129 131 129 129 58,000
2022/03/15 131 131 125 128 93,600
2022/03/14 131 131 127 130 67,100
2022/03/11 135 138 131 132 29,300
2022/03/10 131 138 130 138 57,400
2022/03/09 131 132 122 128 131,700
2022/03/08 132 136 130 130 58,400
2022/03/07 141 141 129 134 94,000
2022/03/04 153 153 139 140 188,200
2022/03/03 158 160 152 153 172,600
2022/03/02 150 162 147 159 317,400
2022/03/01 157 184 147 155 2,144,500
2022/02/28 134 161 131 149 1,222,100
2022/02/25 129 132 125 131 148,300
2022/02/24 125 132 124 127 119,400
2022/02/22 126 129 126 126 47,000
2022/02/21 128 130 126 128 35,600
2022/02/18 128 131 126 128 69,800
2022/02/17 132 132 128 131 133,100
2022/02/16 129 133 128 130 285,100
2022/02/15 143 143 125 126 490,300
2022/02/14 148 148 141 143 805,500
2022/02/10 204 207 201 201 50,300
2022/02/09 199 204 194 202 32,900
2022/02/08 197 199 194 197 13,800
2022/02/07 195 198 191 197 22,000
2022/02/04 183 192 183 192 30,000
2022/02/03 180 185 179 184 20,500
2022/02/02 173 181 173 181 17,100
2022/02/01 174 175 172 172 20,100
2022/01/31 167 174 167 174 15,200
2022/01/28 170 172 165 170 37,100
2022/01/27 181 181 170 173 20,400
2022/01/26 178 181 175 181 15,900
2022/01/25 184 184 177 177 24,100
2022/01/24 183 185 182 184 8,600
2022/01/21 188 189 184 185 6,200
2022/01/20 185 190 182 188 18,200
2022/01/19 187 187 183 185 28,500
2022/01/18 186 194 186 189 25,300
2022/01/17 189 189 186 186 7,700
2022/01/14 190 190 185 190 45,900
2022/01/13 188 189 186 188 25,000
2022/01/12 188 189 186 189 22,000
2022/01/11 187 188 185 186 24,600
2022/01/07 197 197 185 186 59,000
2022/01/06 202 202 194 197 27,400
2022/01/05 210 210 199 204 102,300
2022/01/04 196 220 194 209 427,100

このページの先頭へ