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

日本ルツボ(5355)の株価時系列情報

日本ルツボ(5355)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
1988/12/28 860 870 860 870 2,000
1988/12/27 840 870 840 870 13,000
1988/12/26 860 860 860 860 1,000
1988/12/22 860 870 860 870 20,000
1988/12/21 870 870 870 870 1,000
1988/12/20 890 890 880 880 91,000
1988/12/19 890 890 890 890 3,000
1988/12/16 890 890 890 890 6,000
1988/12/15 895 895 885 885 18,000
1988/12/14 870 880 870 880 4,000
1988/12/12 910 910 910 910 6,000
1988/12/09 889 909 889 909 26,000
1988/12/08 889 889 889 889 1,000
1988/12/07 870 885 870 885 31,000
1988/12/06 879 880 879 880 9,000
1988/12/05 889 889 889 889 3,000
1988/12/03 891 891 890 890 4,000
1988/12/01 900 910 890 910 10,000
1988/11/30 900 900 900 900 4,000
1988/11/29 900 920 899 920 14,000
1988/11/25 905 929 900 929 14,000
1988/11/24 925 925 910 925 17,000
1988/11/22 910 915 910 915 9,000
1988/11/21 930 930 910 929 55,000
1988/11/18 886 940 886 930 70,000
1988/11/17 830 880 829 880 50,000
1988/11/16 830 831 830 831 22,000
1988/11/15 810 832 810 832 20,000
1988/11/14 800 800 800 800 6,000
1988/11/11 840 840 829 829 5,000
1988/11/10 830 850 830 849 6,000
1988/11/09 830 850 830 850 11,000
1988/11/08 830 850 830 850 11,000
1988/11/07 850 850 849 849 4,000
1988/11/05 800 860 800 860 40,000
1988/11/01 850 850 850 850 3,000
1988/10/31 850 850 849 849 4,000
1988/10/26 910 910 900 910 11,000
1988/10/25 863 915 863 915 26,000
1988/10/24 839 863 838 863 29,000
1988/10/22 855 855 850 850 2,000
1988/10/21 857 865 856 865 32,000
1988/10/20 857 857 857 857 1,000
1988/10/19 870 880 859 860 10,000
1988/10/17 899 900 899 900 2,000
1988/10/14 890 918 890 918 20,000
1988/10/13 910 920 910 920 4,000
1988/10/06 885 940 885 940 53,000
1988/10/05 920 935 920 935 7,000
1988/10/04 930 949 930 940 19,000
1988/10/01 950 950 930 940 19,000
1988/09/30 920 950 920 950 50,000
1988/09/29 910 950 910 950 29,000
1988/09/28 920 935 920 935 20,000
1988/09/27 950 950 950 950 3,000
1988/09/24 950 959 949 959 8,000
1988/09/22 969 969 960 960 14,000
1988/09/21 970 970 950 950 16,000
1988/09/20 950 980 950 975 43,000
1988/09/19 877 940 877 940 69,000
1988/09/16 897 897 897 897 3,000
1988/09/14 900 904 899 904 10,000
1988/09/13 920 920 900 920 22,000
1988/09/12 930 930 920 930 10,000
1988/09/09 936 950 936 936 24,000
1988/09/08 910 946 910 946 15,000
1988/09/07 930 936 930 936 7,000
1988/09/06 960 960 960 960 5,000
1988/09/05 940 960 930 960 16,000
1988/09/03 940 960 940 960 14,000
1988/09/02 940 965 935 965 7,000
1988/09/01 970 970 970 970 7,000
1988/08/31 989 990 969 990 9,000
1988/08/30 1,000 1,010 990 998 10,000
1988/08/29 930 1,010 930 1,000 56,000
1988/08/26 978 978 969 970 5,000
1988/08/25 970 980 959 980 12,000
1988/08/24 1,000 1,000 980 980 15,000
1988/08/23 1,000 1,020 1,000 1,020 2,000
1988/08/22 1,010 1,020 990 1,020 6,000
1988/08/19 1,050 1,050 1,010 1,050 16,000
1988/08/18 1,000 1,050 990 1,050 50,000
1988/08/17 1,040 1,040 1,010 1,010 4,000
1988/08/16 1,030 1,050 1,000 1,050 38,000
1988/08/15 1,050 1,050 1,030 1,050 5,000
1988/08/12 1,040 1,050 1,040 1,050 5,000
1988/08/11 1,060 1,080 1,050 1,050 27,000
1988/08/10 1,090 1,090 1,050 1,080 62,000
1988/08/09 1,000 1,090 1,000 1,090 123,000
1988/08/08 1,020 1,020 1,000 1,000 23,000
1988/08/06 1,000 1,010 989 1,010 37,000
1988/08/05 1,030 1,030 990 1,020 40,000
1988/08/04 1,050 1,050 1,030 1,030 44,000
1988/08/03 1,030 1,070 990 1,050 62,000
1988/08/02 1,040 1,070 1,010 1,050 67,000
1988/08/01 1,100 1,100 1,030 1,080 47,000
1988/07/30 1,100 1,120 1,100 1,100 33,000
1988/07/29 1,120 1,130 1,100 1,130 85,000
1988/07/28 1,120 1,130 1,100 1,130 68,000
1988/07/27 1,130 1,150 1,100 1,130 229,000
1988/07/26 1,120 1,130 1,090 1,130 101,000
1988/07/25 1,110 1,130 1,100 1,130 91,000
1988/07/23 1,120 1,140 1,090 1,130 180,000
1988/07/22 1,110 1,180 1,110 1,140 508,000
1988/07/21 1,040 1,070 1,030 1,070 131,000
1988/07/20 1,040 1,060 1,020 1,060 115,000
1988/07/19 1,040 1,060 1,020 1,060 176,000
1988/07/18 1,010 1,070 1,010 1,060 72,000
1988/07/15 1,060 1,060 1,030 1,030 61,000
1988/07/14 1,070 1,080 1,050 1,070 46,000
1988/07/13 1,050 1,090 1,030 1,070 125,000
1988/07/12 1,070 1,080 1,050 1,070 74,000
1988/07/11 1,120 1,120 1,070 1,090 96,000
1988/07/08 1,040 1,120 1,030 1,110 446,000
1988/07/07 1,030 1,050 1,010 1,050 146,000
1988/07/06 1,010 1,050 1,010 1,050 111,000
1988/07/05 1,020 1,060 1,020 1,050 136,000
1988/07/04 1,080 1,090 1,010 1,040 89,000
1988/07/02 1,050 1,100 1,030 1,090 431,000
1988/07/01 1,060 1,060 1,010 1,010 223,000
1988/06/30 987 1,080 970 1,080 651,000
1988/06/29 950 977 940 977 153,000
1988/06/28 920 994 910 974 275,000
1988/06/27 950 950 930 930 32,000
1988/06/25 942 948 919 947 80,000
1988/06/24 963 963 930 934 91,000
1988/06/23 960 969 940 964 131,000
1988/06/22 1,000 1,010 951 965 162,000
1988/06/21 960 1,000 949 995 313,000
1988/06/20 980 985 949 969 328,000
1988/06/17 905 980 900 975 856,000
1988/06/16 892 918 882 895 129,000
1988/06/15 915 918 885 901 191,000
1988/06/14 904 935 885 909 451,000
1988/06/13 870 905 865 901 691,000
1988/06/10 855 875 835 849 193,000
1988/06/09 790 860 775 860 242,000
1988/06/08 815 825 786 803 166,000
1988/06/07 830 840 815 825 169,000
1988/06/06 880 880 838 850 106,000
1988/06/04 885 889 865 870 184,000
1988/06/03 834 875 819 875 735,000
1988/06/02 793 845 780 834 597,000
1988/06/01 758 793 735 793 242,000
1988/05/31 801 815 760 775 534,000
1988/05/30 780 817 766 805 689,000
1988/05/28 730 801 730 770 874,000
1988/05/27 679 730 672 720 676,000
1988/05/26 676 710 650 681 1,090,000
1988/05/25 586 676 580 676 883,000
1988/05/24 589 590 565 576 111,000
1988/05/23 575 575 542 542 100,000
1988/05/20 578 579 562 565 63,000
1988/05/19 593 593 571 580 69,000
1988/05/18 565 594 565 589 302,000
1988/05/17 560 570 555 561 107,000
1988/05/16 544 555 541 550 64,000
1988/05/13 550 550 540 540 45,000
1988/05/12 550 550 540 540 31,000
1988/05/11 560 560 540 540 48,000
1988/05/10 520 558 520 558 91,000
1988/05/09 560 560 542 542 45,000
1988/05/07 552 561 552 555 30,000
1988/05/06 561 570 542 542 74,000
1988/05/02 580 580 551 565 106,000
1988/04/30 550 571 550 570 163,000
1988/04/28 533 550 527 550 186,000
1988/04/27 521 530 520 530 37,000
1988/04/26 529 530 520 520 30,000
1988/04/25 519 520 510 520 35,000
1988/04/23 538 538 509 509 19,000
1988/04/22 535 535 510 528 43,000
1988/04/21 535 535 506 506 33,000
1988/04/20 531 540 524 526 61,000
1988/04/19 540 540 525 529 50,000
1988/04/18 515 525 508 525 38,000
1988/04/15 511 531 511 515 80,000
1988/04/14 549 549 531 531 84,000
1988/04/13 535 548 530 540 218,000
1988/04/12 528 534 520 534 142,000
1988/04/11 529 529 515 528 106,000
1988/04/08 515 529 505 520 141,000
1988/04/07 495 519 490 516 160,000
1988/04/06 480 491 475 480 122,000
1988/04/05 480 480 475 475 21,000
1988/04/04 480 484 475 484 8,000
1988/04/02 475 475 475 475 5,000
1988/04/01 471 471 460 460 24,000
1988/03/31 475 475 470 470 6,000
1988/03/30 456 480 456 480 21,000
1988/03/29 458 458 453 455 20,000
1988/03/28 466 466 453 453 30,000
1988/03/26 484 484 465 465 16,000
1988/03/25 479 481 475 475 23,000
1988/03/24 475 480 470 480 34,000
1988/03/23 475 475 470 475 8,000
1988/03/22 480 480 476 480 22,000
1988/03/18 470 475 467 475 24,000
1988/03/17 472 472 465 465 17,000
1988/03/16 470 474 470 470 34,000
1988/03/15 465 470 448 470 168,000
1988/03/14 471 475 460 470 36,000
1988/03/11 476 480 470 472 11,000
1988/03/10 475 475 470 471 28,000
1988/03/09 472 475 472 475 13,000
1988/03/08 480 480 475 475 13,000
1988/03/07 473 488 472 473 23,000
1988/03/05 473 475 470 470 17,000
1988/03/04 481 485 470 470 58,000
1988/03/03 484 488 481 481 13,000
1988/03/02 494 494 480 480 30,000
1988/03/01 480 490 477 485 48,000
1988/02/29 477 480 475 480 7,000
1988/02/27 470 475 470 472 6,000
1988/02/26 466 480 465 471 27,000
1988/02/25 480 480 468 468 28,000
1988/02/24 485 495 470 470 45,000
1988/02/23 485 485 485 485 8,000
1988/02/22 472 476 461 461 33,000
1988/02/19 472 483 471 475 17,000
1988/02/18 488 490 469 470 29,000
1988/02/17 490 490 482 483 73,000
1988/02/16 490 500 482 495 68,000
1988/02/15 500 505 495 495 23,000
1988/02/12 503 503 498 500 20,000
1988/02/10 510 510 493 493 28,000
1988/02/09 500 510 500 500 40,000
1988/02/08 530 530 506 520 60,000
1988/02/06 490 525 490 525 148,000
1988/02/05 518 525 492 494 127,000
1988/02/04 530 549 530 538 449,000
1988/02/03 537 537 510 530 482,000
1988/02/02 474 529 470 517 577,000
1988/02/01 468 470 461 470 60,000
1988/01/30 460 470 460 470 29,000
1988/01/29 465 470 455 470 57,000
1988/01/28 465 470 455 470 67,000
1988/01/27 475 475 455 469 99,000
1988/01/26 440 480 436 480 120,000
1988/01/25 425 425 415 423 43,000
1988/01/23 430 430 415 415 18,000
1988/01/22 435 435 415 425 32,000
1988/01/21 421 435 415 435 34,000
1988/01/20 426 436 420 420 25,000
1988/01/19 433 433 410 415 27,000
1988/01/18 450 450 450 450 4,000
1988/01/14 426 429 426 429 13,000
1988/01/13 455 460 455 457 8,000
1988/01/12 450 470 450 450 74,000
1988/01/11 460 460 440 440 27,000
1988/01/08 421 461 421 450 67,000
1988/01/07 416 420 410 416 65,000
1988/01/06 417 422 396 396 52,000
1988/01/05 416 420 405 417 45,000
1988/01/04 419 419 409 412 24,000

このページの先頭へ