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 |
---|---|---|---|---|---|
2015/12/30 | 170 | 172 | 170 | 170 | 19,000 |
2015/12/29 | 168 | 170 | 167 | 169 | 16,000 |
2015/12/28 | 163 | 167 | 163 | 167 | 37,000 |
2015/12/25 | 169 | 169 | 165 | 167 | 38,000 |
2015/12/24 | 170 | 172 | 168 | 169 | 32,000 |
2015/12/22 | 172 | 173 | 167 | 173 | 19,000 |
2015/12/21 | 173 | 173 | 172 | 172 | 4,000 |
2015/12/18 | 175 | 175 | 174 | 174 | 10,000 |
2015/12/17 | 175 | 175 | 175 | 175 | 3,000 |
2015/12/16 | 174 | 176 | 174 | 175 | 13,000 |
2015/12/15 | 174 | 175 | 174 | 174 | 6,000 |
2015/12/14 | 174 | 174 | 174 | 174 | 5,000 |
2015/12/11 | 175 | 175 | 175 | 175 | 6,000 |
2015/12/10 | 176 | 176 | 174 | 176 | 6,000 |
2015/12/09 | 176 | 176 | 176 | 176 | 11,000 |
2015/12/08 | 177 | 177 | 176 | 177 | 16,000 |
2015/12/07 | 180 | 180 | 175 | 178 | 39,000 |
2015/12/04 | 178 | 178 | 177 | 177 | 20,000 |
2015/12/03 | 180 | 180 | 178 | 179 | 24,000 |
2015/12/02 | 180 | 182 | 180 | 182 | 12,000 |
2015/12/01 | 179 | 181 | 179 | 180 | 17,000 |
2015/11/30 | 177 | 179 | 177 | 179 | 16,000 |
2015/11/27 | 178 | 179 | 178 | 179 | 15,000 |
2015/11/26 | 176 | 179 | 175 | 178 | 17,000 |
2015/11/25 | 175 | 177 | 175 | 176 | 8,000 |
2015/11/24 | 175 | 175 | 173 | 173 | 10,000 |
2015/11/20 | 176 | 176 | 174 | 175 | 15,000 |
2015/11/19 | 174 | 177 | 174 | 177 | 10,000 |
2015/11/18 | 175 | 175 | 173 | 174 | 10,000 |
2015/11/17 | 175 | 175 | 175 | 175 | 3,000 |
2015/11/16 | 174 | 174 | 173 | 173 | 13,000 |
2015/11/13 | 176 | 177 | 176 | 177 | 3,000 |
2015/11/12 | 177 | 177 | 177 | 177 | 5,000 |
2015/11/11 | 177 | 178 | 176 | 176 | 22,000 |
2015/11/10 | 176 | 177 | 175 | 176 | 12,000 |
2015/11/09 | 175 | 176 | 175 | 176 | 9,000 |
2015/11/06 | 176 | 176 | 174 | 174 | 7,000 |
2015/11/05 | 177 | 177 | 173 | 175 | 33,000 |
2015/11/04 | 178 | 179 | 178 | 178 | 9,000 |
2015/11/02 | 177 | 177 | 176 | 177 | 5,000 |
2015/10/30 | 181 | 181 | 178 | 178 | 17,000 |
2015/10/29 | 178 | 179 | 178 | 179 | 2,000 |
2015/10/28 | 179 | 179 | 178 | 178 | 2,000 |
2015/10/27 | 180 | 180 | 180 | 180 | 2,000 |
2015/10/26 | 181 | 183 | 180 | 180 | 20,000 |
2015/10/23 | 181 | 182 | 178 | 182 | 21,000 |
2015/10/22 | 178 | 180 | 178 | 180 | 16,000 |
2015/10/21 | 177 | 181 | 176 | 181 | 20,000 |
2015/10/20 | 183 | 192 | 174 | 178 | 347,000 |
2015/10/19 | 182 | 188 | 181 | 183 | 99,000 |
2015/10/16 | 183 | 183 | 181 | 183 | 18,000 |
2015/10/15 | 181 | 183 | 181 | 183 | 16,000 |
2015/10/14 | 177 | 182 | 177 | 182 | 42,000 |
2015/10/13 | 176 | 181 | 176 | 180 | 30,000 |
2015/10/09 | 173 | 176 | 170 | 176 | 23,000 |
2015/10/08 | 172 | 175 | 172 | 173 | 12,000 |
2015/10/07 | 169 | 171 | 169 | 171 | 4,000 |
2015/10/06 | 169 | 170 | 168 | 169 | 18,000 |
2015/10/05 | 167 | 168 | 166 | 168 | 15,000 |
2015/10/02 | 167 | 169 | 165 | 166 | 11,000 |
2015/10/01 | 165 | 167 | 165 | 167 | 10,000 |
2015/09/30 | 165 | 166 | 165 | 166 | 7,000 |
2015/09/29 | 166 | 166 | 162 | 164 | 22,000 |
2015/09/28 | 170 | 170 | 167 | 167 | 12,000 |
2015/09/25 | 166 | 168 | 164 | 168 | 19,000 |
2015/09/24 | 167 | 168 | 167 | 167 | 8,000 |
2015/09/18 | 172 | 172 | 169 | 170 | 9,000 |
2015/09/17 | 170 | 172 | 170 | 172 | 6,000 |
2015/09/16 | 173 | 174 | 171 | 171 | 20,000 |
2015/09/15 | 173 | 175 | 172 | 175 | 11,000 |
2015/09/14 | 177 | 178 | 176 | 178 | 3,000 |
2015/09/11 | 180 | 180 | 178 | 178 | 11,000 |
2015/09/10 | 177 | 180 | 177 | 180 | 11,000 |
2015/09/09 | 173 | 178 | 173 | 178 | 17,000 |
2015/09/08 | 177 | 177 | 170 | 170 | 13,000 |
2015/09/07 | 173 | 177 | 173 | 177 | 10,000 |
2015/09/04 | 175 | 179 | 175 | 179 | 5,000 |
2015/09/03 | 179 | 183 | 177 | 181 | 7,000 |
2015/09/02 | 175 | 183 | 175 | 183 | 17,000 |
2015/09/01 | 179 | 179 | 174 | 177 | 13,000 |
2015/08/31 | 180 | 182 | 177 | 182 | 14,000 |
2015/08/28 | 174 | 180 | 174 | 180 | 22,000 |
2015/08/27 | 170 | 174 | 170 | 174 | 19,000 |
2015/08/26 | 164 | 169 | 163 | 169 | 31,000 |
2015/08/25 | 167 | 173 | 160 | 164 | 124,000 |
2015/08/24 | 185 | 191 | 177 | 177 | 66,000 |
2015/08/21 | 190 | 193 | 186 | 192 | 67,000 |
2015/08/20 | 196 | 197 | 193 | 193 | 247,000 |
2015/08/19 | 188 | 197 | 187 | 195 | 329,000 |
2015/08/18 | 186 | 188 | 185 | 188 | 58,000 |
2015/08/17 | 187 | 187 | 187 | 187 | 6,000 |
2015/08/14 | 190 | 190 | 187 | 188 | 5,000 |
2015/08/13 | 184 | 190 | 183 | 190 | 27,000 |
2015/08/12 | 189 | 190 | 181 | 184 | 70,000 |
2015/08/11 | 188 | 190 | 188 | 188 | 14,000 |
2015/08/10 | 185 | 187 | 185 | 185 | 50,000 |
2015/08/07 | 190 | 190 | 181 | 187 | 66,000 |
2015/08/06 | 191 | 196 | 191 | 191 | 75,000 |
2015/08/05 | 192 | 192 | 189 | 190 | 36,000 |
2015/08/04 | 192 | 193 | 190 | 190 | 15,000 |
2015/08/03 | 193 | 194 | 191 | 194 | 31,000 |
2015/07/31 | 192 | 195 | 192 | 195 | 14,000 |
2015/07/30 | 193 | 196 | 192 | 193 | 36,000 |
2015/07/29 | 196 | 196 | 190 | 192 | 54,000 |
2015/07/28 | 195 | 196 | 194 | 196 | 32,000 |
2015/07/27 | 204 | 205 | 193 | 196 | 160,000 |
2015/07/24 | 205 | 206 | 200 | 205 | 247,000 |
2015/07/23 | 198 | 206 | 195 | 204 | 239,000 |
2015/07/22 | 195 | 198 | 193 | 197 | 96,000 |
2015/07/21 | 205 | 205 | 196 | 197 | 142,000 |
2015/07/17 | 206 | 208 | 202 | 203 | 185,000 |
2015/07/16 | 205 | 211 | 202 | 209 | 370,000 |
2015/07/15 | 197 | 209 | 197 | 208 | 524,000 |
2015/07/14 | 191 | 197 | 191 | 196 | 119,000 |
2015/07/13 | 190 | 190 | 189 | 190 | 23,000 |
2015/07/10 | 188 | 190 | 187 | 188 | 50,000 |
2015/07/09 | 188 | 190 | 185 | 190 | 74,000 |
2015/07/08 | 195 | 195 | 189 | 190 | 80,000 |
2015/07/07 | 191 | 195 | 191 | 193 | 80,000 |
2015/07/06 | 189 | 190 | 189 | 190 | 28,000 |
2015/07/03 | 190 | 191 | 189 | 191 | 13,000 |
2015/07/02 | 192 | 192 | 191 | 191 | 15,000 |
2015/07/01 | 189 | 192 | 189 | 192 | 32,000 |
2015/06/30 | 189 | 190 | 188 | 190 | 22,000 |
2015/06/29 | 189 | 193 | 187 | 192 | 52,000 |
2015/06/26 | 193 | 194 | 192 | 193 | 74,000 |
2015/06/25 | 192 | 193 | 192 | 193 | 34,000 |
2015/06/24 | 191 | 193 | 189 | 192 | 62,000 |
2015/06/23 | 190 | 191 | 189 | 191 | 26,000 |
2015/06/22 | 188 | 188 | 187 | 188 | 15,000 |
2015/06/19 | 187 | 188 | 187 | 188 | 36,000 |
2015/06/18 | 190 | 190 | 187 | 187 | 17,000 |
2015/06/17 | 192 | 192 | 189 | 190 | 33,000 |
2015/06/16 | 192 | 193 | 191 | 192 | 21,000 |
2015/06/15 | 190 | 192 | 190 | 191 | 40,000 |
2015/06/12 | 189 | 189 | 189 | 189 | 5,000 |
2015/06/11 | 188 | 189 | 188 | 189 | 21,000 |
2015/06/10 | 188 | 190 | 187 | 188 | 33,000 |
2015/06/09 | 187 | 188 | 186 | 187 | 22,000 |
2015/06/08 | 188 | 188 | 186 | 187 | 20,000 |
2015/06/05 | 188 | 189 | 187 | 188 | 40,000 |
2015/06/04 | 192 | 194 | 190 | 190 | 26,000 |
2015/06/03 | 190 | 191 | 188 | 191 | 16,000 |
2015/06/02 | 189 | 189 | 188 | 189 | 9,000 |
2015/06/01 | 187 | 189 | 186 | 189 | 14,000 |
2015/05/29 | 190 | 190 | 187 | 188 | 21,000 |
2015/05/28 | 190 | 193 | 188 | 190 | 36,000 |
2015/05/27 | 192 | 192 | 190 | 190 | 58,000 |
2015/05/26 | 197 | 197 | 190 | 191 | 34,000 |
2015/05/25 | 194 | 194 | 191 | 193 | 29,000 |
2015/05/22 | 192 | 194 | 187 | 194 | 41,000 |
2015/05/21 | 203 | 203 | 189 | 190 | 222,000 |
2015/05/20 | 184 | 233 | 183 | 198 | 1,388,000 |
2015/05/19 | 180 | 183 | 180 | 183 | 27,000 |
2015/05/18 | 183 | 183 | 181 | 181 | 21,000 |
2015/05/15 | 181 | 181 | 179 | 179 | 13,000 |
2015/05/14 | 176 | 182 | 175 | 179 | 51,000 |
2015/05/13 | 174 | 175 | 174 | 175 | 11,000 |
2015/05/12 | 175 | 175 | 173 | 174 | 4,000 |
2015/05/11 | 174 | 174 | 174 | 174 | 3,000 |
2015/05/08 | 175 | 175 | 175 | 175 | 3,000 |
2015/05/07 | 174 | 174 | 173 | 174 | 6,000 |
2015/05/01 | 173 | 175 | 172 | 173 | 39,000 |
2015/04/30 | 177 | 178 | 175 | 176 | 51,000 |
2015/04/28 | 183 | 183 | 173 | 176 | 99,000 |
2015/04/27 | 183 | 184 | 182 | 183 | 48,000 |
2015/04/24 | 183 | 184 | 183 | 183 | 25,000 |
2015/04/23 | 182 | 183 | 181 | 183 | 80,000 |
2015/04/22 | 184 | 185 | 183 | 183 | 14,000 |
2015/04/20 | 186 | 186 | 183 | 184 | 16,000 |
2015/04/17 | 185 | 193 | 184 | 184 | 98,000 |
2015/04/16 | 183 | 184 | 183 | 183 | 7,000 |
2015/04/15 | 183 | 183 | 182 | 183 | 11,000 |
2015/04/14 | 182 | 184 | 182 | 183 | 31,000 |
2015/04/13 | 186 | 186 | 182 | 183 | 61,000 |
2015/04/10 | 188 | 188 | 185 | 186 | 14,000 |
2015/04/09 | 186 | 188 | 186 | 188 | 7,000 |
2015/04/08 | 186 | 187 | 185 | 187 | 11,000 |
2015/04/07 | 183 | 185 | 183 | 185 | 15,000 |
2015/04/06 | 187 | 187 | 184 | 186 | 8,000 |
2015/04/03 | 183 | 183 | 183 | 183 | 5,000 |
2015/04/02 | 181 | 183 | 181 | 183 | 10,000 |
2015/04/01 | 183 | 184 | 180 | 183 | 60,000 |
2015/03/31 | 186 | 186 | 185 | 185 | 12,000 |
2015/03/30 | 185 | 187 | 183 | 186 | 17,000 |
2015/03/27 | 185 | 190 | 184 | 185 | 44,000 |
2015/03/26 | 192 | 192 | 190 | 190 | 23,000 |
2015/03/25 | 194 | 194 | 190 | 192 | 67,000 |
2015/03/24 | 195 | 195 | 193 | 194 | 51,000 |
2015/03/23 | 192 | 198 | 190 | 195 | 117,000 |
2015/03/20 | 186 | 188 | 186 | 188 | 4,000 |
2015/03/19 | 188 | 188 | 184 | 186 | 37,000 |
2015/03/18 | 189 | 190 | 187 | 187 | 35,000 |
2015/03/17 | 189 | 192 | 187 | 189 | 44,000 |
2015/03/16 | 188 | 190 | 186 | 189 | 78,000 |
2015/03/13 | 186 | 187 | 184 | 185 | 24,000 |
2015/03/12 | 184 | 187 | 184 | 186 | 23,000 |
2015/03/11 | 181 | 184 | 181 | 184 | 3,000 |
2015/03/10 | 182 | 182 | 182 | 182 | 8,000 |
2015/03/09 | 181 | 181 | 181 | 181 | 4,000 |
2015/03/06 | 182 | 183 | 182 | 183 | 10,000 |
2015/03/05 | 181 | 182 | 181 | 182 | 4,000 |
2015/03/04 | 182 | 182 | 181 | 181 | 26,000 |
2015/03/03 | 185 | 185 | 182 | 184 | 30,000 |
2015/03/02 | 184 | 186 | 181 | 186 | 29,000 |
2015/02/27 | 185 | 185 | 182 | 184 | 22,000 |
2015/02/26 | 183 | 184 | 182 | 184 | 25,000 |
2015/02/25 | 182 | 185 | 182 | 183 | 28,000 |
2015/02/24 | 177 | 184 | 177 | 182 | 82,000 |
2015/02/23 | 176 | 178 | 176 | 176 | 36,000 |
2015/02/20 | 179 | 179 | 174 | 176 | 34,000 |
2015/02/19 | 176 | 180 | 175 | 179 | 34,000 |
2015/02/18 | 173 | 176 | 173 | 174 | 16,000 |
2015/02/17 | 172 | 172 | 171 | 171 | 3,000 |
2015/02/16 | 173 | 173 | 173 | 173 | 4,000 |
2015/02/13 | 171 | 172 | 170 | 172 | 12,000 |
2015/02/12 | 173 | 173 | 171 | 171 | 8,000 |
2015/02/10 | 174 | 174 | 173 | 173 | 4,000 |
2015/02/09 | 173 | 173 | 173 | 173 | 2,000 |
2015/02/06 | 170 | 173 | 170 | 173 | 10,000 |
2015/02/04 | 170 | 171 | 170 | 171 | 3,000 |
2015/02/03 | 172 | 172 | 168 | 168 | 13,000 |
2015/02/02 | 171 | 172 | 171 | 172 | 6,000 |
2015/01/30 | 173 | 175 | 173 | 173 | 12,000 |
2015/01/29 | 172 | 176 | 172 | 176 | 13,000 |
2015/01/28 | 172 | 175 | 172 | 175 | 7,000 |
2015/01/27 | 174 | 176 | 174 | 175 | 9,000 |
2015/01/26 | 176 | 176 | 176 | 176 | 3,000 |
2015/01/23 | 170 | 172 | 170 | 172 | 6,000 |
2015/01/21 | 170 | 170 | 169 | 170 | 8,000 |
2015/01/20 | 170 | 170 | 170 | 170 | 1,000 |
2015/01/19 | 171 | 171 | 168 | 169 | 16,000 |
2015/01/16 | 171 | 174 | 171 | 171 | 4,000 |
2015/01/15 | 175 | 175 | 172 | 172 | 6,000 |
2015/01/14 | 171 | 173 | 171 | 172 | 6,000 |
2015/01/13 | 174 | 174 | 173 | 174 | 4,000 |
2015/01/09 | 176 | 177 | 176 | 177 | 22,000 |
2015/01/08 | 174 | 176 | 173 | 176 | 15,000 |
2015/01/07 | 173 | 173 | 173 | 173 | 2,000 |
2015/01/06 | 174 | 174 | 174 | 174 | 2,000 |
2015/01/05 | 176 | 177 | 176 | 176 | 10,000 |