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
1999/12/30 110 112 110 112 5,000
1999/12/29 111 111 110 111 3,000
1999/12/28 111 111 111 111 10,000
1999/12/27 111 112 111 111 7,000
1999/12/24 112 112 111 111 15,000
1999/12/22 115 115 112 112 2,000
1999/12/21 145 145 110 110 10,000
1999/12/20 139 145 130 145 38,000
1999/12/17 111 121 106 121 9,000
1999/12/16 111 111 111 111 5,000
1999/12/15 110 112 109 112 19,000
1999/12/14 109 109 109 109 8,000
1999/12/13 105 115 105 108 14,000
1999/12/10 116 116 115 115 15,000
1999/12/09 120 120 115 116 36,000
1999/12/08 116 125 111 120 36,000
1999/12/07 142 145 131 131 14,000
1999/12/06 167 185 165 167 152,000
1999/12/03 175 175 152 152 196,000
1999/12/02 151 170 150 170 229,000
1999/12/01 115 140 115 138 91,000
1999/11/30 110 117 110 117 24,000
1999/11/29 110 113 110 113 13,000
1999/11/26 106 110 106 110 21,000
1999/11/19 106 106 106 106 6,000
1999/11/18 106 106 106 106 1,000
1999/11/16 106 106 105 105 5,000
1999/11/15 110 110 110 110 7,000
1999/11/12 115 115 115 115 3,000
1999/11/11 100 105 100 105 5,000
1999/11/10 105 105 105 105 3,000
1999/11/09 110 110 110 110 1,000
1999/11/08 105 105 105 105 2,000
1999/11/05 118 118 118 118 3,000
1999/11/04 111 111 107 107 3,000
1999/11/02 119 119 119 119 1,000
1999/11/01 121 121 121 121 2,000
1999/10/28 120 120 111 111 6,000
1999/10/27 115 115 114 114 4,000
1999/10/26 106 110 105 110 12,000
1999/10/25 106 106 106 106 1,000
1999/10/14 110 110 110 110 1,000
1999/10/13 115 115 110 115 6,000
1999/10/12 107 107 107 107 6,000
1999/10/08 107 107 105 105 9,000
1999/10/07 110 110 110 110 5,000
1999/10/06 110 110 110 110 5,000
1999/10/05 118 119 115 115 5,000
1999/10/04 107 120 107 120 14,000
1999/10/01 110 110 100 100 25,000
1999/09/30 110 110 110 110 4,000
1999/09/29 114 115 114 114 8,000
1999/09/28 114 114 114 114 3,000
1999/09/24 119 119 119 119 1,000
1999/09/22 110 110 110 110 5,000
1999/09/20 120 120 120 120 1,000
1999/09/17 120 120 120 120 3,000
1999/09/16 128 128 128 128 2,000
1999/09/14 130 130 130 130 3,000
1999/09/09 120 120 120 120 9,000
1999/09/08 120 120 120 120 6,000
1999/09/07 125 125 123 125 4,000
1999/09/06 125 125 123 123 4,000
1999/09/03 121 121 121 121 1,000
1999/09/02 130 130 121 121 7,000
1999/08/31 120 127 120 127 5,000
1999/08/30 120 120 120 120 6,000
1999/08/27 120 120 120 120 2,000
1999/08/26 130 130 130 130 4,000
1999/08/25 130 130 130 130 1,000
1999/08/24 120 120 120 120 2,000
1999/08/19 128 128 120 120 4,000
1999/08/18 119 119 119 119 5,000
1999/08/17 137 137 118 118 7,000
1999/08/13 117 117 117 117 1,000
1999/08/12 122 122 122 122 5,000
1999/08/10 122 122 122 122 1,000
1999/08/09 117 117 117 117 3,000
1999/08/06 122 122 117 117 5,000
1999/08/05 126 126 122 122 6,000
1999/08/04 127 127 121 121 7,000
1999/08/03 139 139 129 129 4,000
1999/08/02 140 140 140 140 1,000
1999/07/30 131 132 131 132 6,000
1999/07/29 140 140 136 136 7,000
1999/07/28 140 140 140 140 10,000
1999/07/27 140 140 140 140 1,000
1999/07/23 140 140 140 140 1,000
1999/07/22 136 140 136 140 10,000
1999/07/21 140 140 140 140 2,000
1999/07/19 137 138 137 138 2,000
1999/07/16 140 140 140 140 5,000
1999/07/15 145 145 142 142 13,000
1999/07/14 145 145 145 145 4,000
1999/07/13 145 145 144 145 13,000
1999/07/12 140 145 140 145 18,000
1999/07/09 141 141 140 140 3,000
1999/07/08 144 144 140 140 6,000
1999/07/07 140 143 140 143 17,000
1999/07/06 140 140 137 138 8,000
1999/07/05 143 143 135 135 11,000
1999/07/02 144 144 144 144 1,000
1999/07/01 141 141 141 141 1,000
1999/06/30 144 144 141 141 6,000
1999/06/29 144 144 144 144 1,000
1999/06/28 144 145 144 145 2,000
1999/06/24 145 145 144 144 8,000
1999/06/23 145 145 145 145 4,000
1999/06/22 145 146 145 146 23,000
1999/06/21 138 145 138 143 22,000
1999/06/18 138 145 136 137 15,000
1999/06/17 139 139 136 136 13,000
1999/06/16 139 139 136 136 7,000
1999/06/15 140 140 139 139 13,000
1999/06/14 139 148 138 148 19,000
1999/06/11 129 135 129 135 13,000
1999/06/10 130 130 125 129 4,000
1999/06/09 129 129 129 129 6,000
1999/06/08 130 130 130 130 6,000
1999/06/04 125 125 125 125 2,000
1999/06/03 119 121 119 120 53,000
1999/06/02 121 121 120 120 4,000
1999/06/01 121 121 120 120 3,000
1999/05/31 121 121 121 121 8,000
1999/05/27 135 135 135 135 2,000
1999/05/26 131 131 131 131 3,000
1999/05/25 138 138 137 138 8,000
1999/05/24 139 139 139 139 2,000
1999/05/21 136 136 136 136 1,000
1999/05/20 121 121 121 121 8,000
1999/05/19 125 125 125 125 9,000
1999/05/18 130 130 130 130 4,000
1999/05/17 135 135 130 130 6,000
1999/05/13 140 140 137 137 5,000
1999/05/12 148 148 140 140 11,000
1999/05/11 148 149 145 149 9,000
1999/05/10 137 150 137 149 20,000
1999/05/07 130 135 130 135 14,000
1999/05/06 125 130 125 128 15,000
1999/04/30 115 125 115 125 8,000
1999/04/28 125 125 115 115 15,000
1999/04/27 123 124 103 103 8,000
1999/04/26 122 122 122 122 4,000
1999/04/23 120 123 120 123 4,000
1999/04/22 100 105 100 105 8,000
1999/04/21 117 117 117 117 3,000
1999/04/20 117 117 116 116 5,000
1999/04/19 125 125 120 120 7,000
1999/04/16 123 125 120 125 11,000
1999/04/15 119 126 119 126 6,000
1999/04/14 125 125 120 120 11,000
1999/04/13 125 125 124 125 24,000
1999/04/12 125 125 120 125 6,000
1999/04/09 119 128 117 128 19,000
1999/04/08 111 118 111 117 39,000
1999/04/07 105 110 102 110 22,000
1999/04/06 99 100 99 100 5,000
1999/04/05 98 98 98 98 4,000
1999/04/02 103 103 96 96 9,000
1999/03/30 104 104 104 104 3,000
1999/03/29 104 104 104 104 4,000
1999/03/26 104 104 104 104 2,000
1999/03/25 104 104 104 104 5,000
1999/03/23 106 107 105 105 16,000
1999/03/19 102 106 102 106 8,000
1999/03/18 104 107 104 107 4,000
1999/03/17 100 108 100 107 12,000
1999/03/16 98 100 95 100 11,000
1999/03/15 98 98 98 98 7,000
1999/03/12 95 95 90 91 8,000
1999/03/10 88 95 88 95 15,000
1999/03/09 90 90 86 86 2,000
1999/03/08 90 90 86 90 8,000
1999/03/05 90 90 90 90 2,000
1999/03/04 87 87 85 85 22,000
1999/03/03 86 86 86 86 1,000
1999/03/02 95 95 95 95 6,000
1999/02/26 90 93 85 86 15,000
1999/02/25 91 91 90 90 4,000
1999/02/24 90 94 90 94 3,000
1999/02/23 90 90 90 90 8,000
1999/02/22 87 90 87 87 26,000
1999/02/19 89 90 89 90 10,000
1999/02/18 87 87 87 87 1,000
1999/02/17 85 87 85 87 3,000
1999/02/16 81 84 81 84 2,000
1999/02/15 99 99 99 99 4,000
1999/02/10 85 85 85 85 3,000
1999/02/09 85 85 85 85 3,000
1999/02/08 86 86 85 85 6,000
1999/02/05 90 90 85 85 11,000
1999/02/04 90 90 90 90 2,000
1999/02/03 95 95 95 95 5,000
1999/02/02 95 95 95 95 2,000
1999/01/29 88 88 87 87 3,000
1999/01/28 87 87 87 87 5,000
1999/01/27 85 85 85 85 4,000
1999/01/26 90 90 85 85 17,000
1999/01/20 94 97 85 85 7,000
1999/01/19 99 99 99 99 2,000
1999/01/14 81 81 81 81 4,000
1999/01/13 85 85 85 85 2,000
1999/01/12 100 100 100 100 5,000
1999/01/11 81 85 81 85 9,000
1999/01/08 87 87 85 85 8,000
1999/01/06 80 80 80 80 7,000
1999/01/05 100 100 100 100 1,000
1999/01/04 85 85 85 85 2,000

このページの先頭へ