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
2002/12/30 58 58 56 56 7,000
2002/12/27 59 59 58 58 3,000
2002/12/26 58 58 54 54 19,000
2002/12/25 53 56 53 56 19,000
2002/12/24 53 55 53 53 10,000
2002/12/20 49 52 49 52 9,000
2002/12/19 55 57 50 57 19,000
2002/12/18 54 56 52 56 20,000
2002/12/17 60 63 60 60 5,000
2002/12/16 60 60 59 59 5,000
2002/12/13 63 63 60 60 6,000
2002/12/12 68 68 63 64 10,000
2002/12/11 71 71 71 71 3,000
2002/12/10 73 73 73 73 5,000
2002/12/09 72 72 71 71 9,000
2002/12/06 70 70 68 68 2,000
2002/12/05 70 70 70 70 1,000
2002/12/04 72 72 72 72 8,000
2002/12/03 71 71 70 70 3,000
2002/12/02 74 74 74 74 9,000
2002/11/29 67 71 67 71 2,000
2002/11/28 73 73 67 67 15,000
2002/11/27 69 72 69 72 39,000
2002/11/26 68 69 65 69 12,000
2002/11/25 57 66 57 65 31,000
2002/11/22 61 62 59 62 10,000
2002/11/21 50 65 50 59 14,000
2002/11/20 48 50 48 50 28,000
2002/11/19 56 56 48 48 14,000
2002/11/18 57 61 55 60 35,000
2002/11/15 59 60 56 56 10,000
2002/11/14 64 64 59 59 24,000
2002/11/13 67 68 62 62 39,000
2002/11/12 67 67 61 61 28,000
2002/11/11 69 69 69 69 2,000
2002/11/08 72 72 68 68 8,000
2002/11/07 73 73 72 72 11,000
2002/11/06 72 72 72 72 4,000
2002/11/05 73 75 73 75 2,000
2002/11/01 81 81 78 78 9,000
2002/10/30 75 78 75 78 14,000
2002/10/29 77 78 77 78 14,000
2002/10/28 81 81 78 78 10,000
2002/10/25 78 78 78 78 6,000
2002/10/23 76 77 76 77 9,000
2002/10/21 80 80 80 80 1,000
2002/10/18 82 82 80 81 8,000
2002/10/17 79 80 79 80 3,000
2002/10/16 84 84 83 84 3,000
2002/10/11 78 83 78 83 3,000
2002/10/10 78 78 78 78 1,000
2002/10/07 89 89 89 89 2,000
2002/10/02 96 96 96 96 7,000
2002/10/01 92 92 92 92 1,000
2002/09/30 93 93 82 82 5,000
2002/09/27 96 96 96 96 4,000
2002/09/26 92 92 92 92 6,000
2002/09/25 88 88 88 88 3,000
2002/09/24 95 100 95 100 8,000
2002/09/20 94 95 93 95 6,000
2002/09/19 95 95 94 94 2,000
2002/09/18 92 92 92 92 2,000
2002/09/13 90 90 90 90 4,000
2002/09/12 91 91 91 91 1,000
2002/09/10 90 90 90 90 2,000
2002/09/09 90 90 90 90 1,000
2002/09/06 90 90 89 90 4,000
2002/09/05 94 94 94 94 3,000
2002/09/04 89 94 85 94 30,000
2002/09/03 99 100 81 89 49,000
2002/09/02 100 100 100 100 12,000
2002/08/27 100 100 100 100 1,000
2002/08/26 100 100 100 100 6,000
2002/08/23 98 98 98 98 1,000
2002/08/22 95 95 95 95 4,000
2002/08/21 99 99 96 96 17,000
2002/08/20 95 99 95 99 8,000
2002/08/19 102 102 102 102 2,000
2002/08/16 96 96 96 96 3,000
2002/08/15 96 96 96 96 5,000
2002/08/13 97 97 96 96 2,000
2002/08/12 96 96 96 96 2,000
2002/08/09 95 95 95 95 1,000
2002/08/08 100 100 100 100 3,000
2002/08/05 102 102 102 102 3,000
2002/08/01 103 103 103 103 6,000
2002/07/31 99 99 99 99 1,000
2002/07/30 102 102 102 102 5,000
2002/07/29 99 99 99 99 1,000
2002/07/25 95 95 95 95 3,000
2002/07/24 100 100 94 94 4,000
2002/07/23 99 99 99 99 1,000
2002/07/18 99 99 99 99 1,000
2002/07/09 105 105 105 105 3,000
2002/07/08 102 102 102 102 6,000
2002/07/05 98 98 98 98 2,000
2002/07/04 96 96 94 94 2,000
2002/07/03 93 93 93 93 1,000
2002/07/01 108 108 108 108 6,000
2002/06/27 103 103 103 103 1,000
2002/06/26 102 102 102 102 5,000
2002/06/25 98 98 98 98 2,000
2002/06/21 97 97 97 97 1,000
2002/06/20 97 97 97 97 3,000
2002/06/18 100 103 100 100 3,000
2002/06/17 100 100 100 100 1,000
2002/06/14 105 105 105 105 4,000
2002/06/13 105 105 105 105 13,000
2002/06/12 103 105 102 102 17,000
2002/06/07 103 103 103 103 4,000
2002/06/06 103 103 102 102 3,000
2002/06/05 104 104 104 104 1,000
2002/06/04 101 101 101 101 1,000
2002/06/03 104 104 104 104 6,000
2002/05/31 101 101 100 100 7,000
2002/05/29 105 105 101 101 7,000
2002/05/28 102 105 102 105 8,000
2002/05/27 105 105 100 100 13,000
2002/05/24 102 102 99 100 29,000
2002/05/23 102 102 101 101 7,000
2002/05/22 105 105 100 100 32,000
2002/05/21 100 100 100 100 18,000
2002/05/20 97 100 97 100 12,000
2002/05/17 100 100 100 100 7,000
2002/05/14 100 102 100 102 5,000
2002/05/13 100 100 100 100 6,000
2002/05/10 100 100 100 100 10,000
2002/05/09 104 104 100 100 9,000
2002/05/08 101 104 100 104 11,000
2002/05/07 102 102 101 101 6,000
2002/05/02 103 103 103 103 3,000
2002/05/01 110 110 110 110 8,000
2002/04/30 117 117 105 105 11,000
2002/04/26 107 107 100 100 13,000
2002/04/24 102 102 100 102 26,000
2002/04/23 106 106 100 100 4,000
2002/04/22 107 107 107 107 1,000
2002/04/17 109 109 109 109 2,000
2002/04/15 109 109 108 109 6,000
2002/04/11 119 119 109 109 3,000
2002/04/10 100 100 99 99 12,000
2002/04/09 106 106 106 106 5,000
2002/04/08 106 106 106 106 7,000
2002/04/04 103 103 103 103 5,000
2002/04/03 103 103 103 103 5,000
2002/04/02 96 100 96 100 6,000
2002/04/01 108 108 106 106 7,000
2002/03/26 111 111 111 111 5,000
2002/03/25 107 107 106 106 2,000
2002/03/19 108 108 108 108 5,000
2002/03/18 108 108 108 108 5,000
2002/03/15 107 108 107 107 7,000
2002/03/14 108 108 104 105 9,000
2002/03/12 105 108 105 108 7,000
2002/03/08 101 105 101 105 10,000
2002/03/07 96 100 96 100 3,000
2002/03/06 104 104 103 103 10,000
2002/03/05 103 104 103 103 3,000
2002/03/04 105 105 103 103 6,000
2002/03/01 100 100 100 100 7,000
2002/02/28 91 101 91 100 13,000
2002/02/27 98 98 90 90 17,000
2002/02/26 108 108 98 98 14,000
2002/02/25 98 103 98 103 2,000
2002/02/19 108 108 108 108 1,000
2002/02/18 110 110 110 110 1,000
2002/02/14 115 115 115 115 1,000
2002/02/01 115 115 115 115 5,000
2002/01/30 110 110 110 110 1,000
2002/01/28 115 115 115 115 6,000
2002/01/24 110 110 110 110 1,000
2002/01/11 110 110 110 110 10,000
2002/01/10 101 101 101 101 1,000
2002/01/09 110 110 110 110 1,000
2002/01/07 118 118 118 118 3,000
2002/01/04 118 118 115 115 3,000

このページの先頭へ