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 |
---|---|---|---|---|---|
2016/12/30 | 161 | 164 | 160 | 163 | 13,000 |
2016/12/29 | 162 | 162 | 160 | 161 | 15,000 |
2016/12/28 | 160 | 161 | 160 | 161 | 4,000 |
2016/12/27 | 161 | 162 | 159 | 159 | 28,000 |
2016/12/26 | 163 | 163 | 161 | 161 | 15,000 |
2016/12/22 | 163 | 163 | 162 | 163 | 16,000 |
2016/12/21 | 168 | 169 | 164 | 164 | 48,000 |
2016/12/20 | 167 | 169 | 166 | 169 | 30,000 |
2016/12/19 | 168 | 168 | 165 | 166 | 11,000 |
2016/12/16 | 166 | 169 | 166 | 169 | 13,000 |
2016/12/14 | 168 | 171 | 162 | 168 | 47,000 |
2016/12/13 | 171 | 171 | 170 | 170 | 2,000 |
2016/12/12 | 172 | 172 | 169 | 171 | 21,000 |
2016/12/09 | 174 | 174 | 166 | 169 | 45,000 |
2016/12/08 | 166 | 172 | 166 | 171 | 74,000 |
2016/12/07 | 162 | 168 | 162 | 165 | 26,000 |
2016/12/06 | 164 | 164 | 162 | 162 | 17,000 |
2016/12/05 | 167 | 167 | 163 | 163 | 2,000 |
2016/12/02 | 167 | 167 | 163 | 165 | 21,000 |
2016/12/01 | 164 | 165 | 162 | 163 | 31,000 |
2016/11/30 | 161 | 162 | 161 | 162 | 16,000 |
2016/11/29 | 162 | 162 | 160 | 162 | 19,000 |
2016/11/28 | 162 | 164 | 162 | 164 | 5,000 |
2016/11/25 | 164 | 166 | 164 | 165 | 15,000 |
2016/11/24 | 163 | 165 | 163 | 165 | 18,000 |
2016/11/22 | 165 | 165 | 162 | 162 | 21,000 |
2016/11/21 | 164 | 165 | 163 | 165 | 24,000 |
2016/11/18 | 163 | 168 | 161 | 168 | 30,000 |
2016/11/17 | 160 | 169 | 158 | 168 | 56,000 |
2016/11/16 | 160 | 160 | 159 | 160 | 10,000 |
2016/11/14 | 160 | 162 | 160 | 160 | 3,000 |
2016/11/11 | 153 | 157 | 153 | 156 | 6,000 |
2016/11/10 | 155 | 157 | 154 | 157 | 4,000 |
2016/11/09 | 154 | 156 | 145 | 150 | 26,000 |
2016/11/08 | 154 | 155 | 153 | 154 | 9,000 |
2016/11/07 | 153 | 155 | 153 | 155 | 6,000 |
2016/11/04 | 159 | 159 | 152 | 152 | 14,000 |
2016/11/02 | 156 | 160 | 156 | 160 | 3,000 |
2016/11/01 | 159 | 159 | 159 | 159 | 12,000 |
2016/10/31 | 163 | 163 | 156 | 159 | 24,000 |
2016/10/28 | 162 | 162 | 159 | 162 | 33,000 |
2016/10/27 | 157 | 163 | 156 | 160 | 63,000 |
2016/10/26 | 151 | 156 | 150 | 156 | 38,000 |
2016/10/25 | 152 | 152 | 150 | 150 | 10,000 |
2016/10/24 | 155 | 158 | 155 | 155 | 20,000 |
2016/10/21 | 156 | 156 | 154 | 154 | 18,000 |
2016/10/20 | 155 | 158 | 154 | 158 | 27,000 |
2016/10/19 | 154 | 154 | 150 | 153 | 14,000 |
2016/10/18 | 150 | 155 | 150 | 155 | 22,000 |
2016/10/17 | 149 | 149 | 149 | 149 | 1,000 |
2016/10/14 | 150 | 150 | 150 | 150 | 1,000 |
2016/10/13 | 148 | 149 | 147 | 149 | 8,000 |
2016/10/12 | 148 | 149 | 148 | 149 | 4,000 |
2016/10/07 | 148 | 148 | 148 | 148 | 2,000 |
2016/10/06 | 145 | 153 | 145 | 153 | 15,000 |
2016/10/04 | 151 | 151 | 149 | 149 | 5,000 |
2016/10/03 | 149 | 150 | 149 | 150 | 6,000 |
2016/09/30 | 151 | 152 | 147 | 152 | 13,000 |
2016/09/29 | 147 | 152 | 147 | 152 | 14,000 |
2016/09/27 | 144 | 146 | 144 | 146 | 3,000 |
2016/09/26 | 144 | 144 | 144 | 144 | 3,000 |
2016/09/23 | 145 | 146 | 145 | 146 | 10,000 |
2016/09/21 | 145 | 145 | 145 | 145 | 2,000 |
2016/09/20 | 142 | 145 | 142 | 145 | 27,000 |
2016/09/16 | 137 | 141 | 137 | 141 | 9,000 |
2016/09/12 | 138 | 138 | 138 | 138 | 1,000 |
2016/09/09 | 140 | 140 | 139 | 139 | 2,000 |
2016/09/08 | 140 | 140 | 140 | 140 | 3,000 |
2016/09/06 | 143 | 143 | 142 | 142 | 2,000 |
2016/09/05 | 141 | 141 | 138 | 138 | 2,000 |
2016/09/02 | 138 | 138 | 138 | 138 | 1,000 |
2016/08/31 | 140 | 140 | 137 | 137 | 14,000 |
2016/08/30 | 141 | 141 | 137 | 139 | 16,000 |
2016/08/29 | 140 | 141 | 140 | 141 | 2,000 |
2016/08/26 | 139 | 139 | 139 | 139 | 4,000 |
2016/08/25 | 139 | 139 | 139 | 139 | 2,000 |
2016/08/23 | 138 | 138 | 138 | 138 | 3,000 |
2016/08/22 | 137 | 137 | 137 | 137 | 1,000 |
2016/08/19 | 136 | 136 | 135 | 136 | 4,000 |
2016/08/16 | 137 | 137 | 136 | 136 | 4,000 |
2016/08/15 | 139 | 139 | 139 | 139 | 2,000 |
2016/08/12 | 139 | 139 | 137 | 137 | 5,000 |
2016/08/08 | 135 | 135 | 135 | 135 | 2,000 |
2016/08/05 | 139 | 140 | 139 | 140 | 8,000 |
2016/08/04 | 141 | 144 | 138 | 144 | 16,000 |
2016/08/03 | 138 | 143 | 138 | 143 | 14,000 |
2016/07/29 | 144 | 144 | 139 | 143 | 12,000 |
2016/07/28 | 141 | 142 | 140 | 142 | 10,000 |
2016/07/27 | 140 | 141 | 139 | 141 | 9,000 |
2016/07/26 | 144 | 144 | 141 | 141 | 7,000 |
2016/07/25 | 140 | 144 | 140 | 143 | 9,000 |
2016/07/22 | 139 | 140 | 139 | 140 | 8,000 |
2016/07/21 | 141 | 142 | 138 | 138 | 13,000 |
2016/07/20 | 141 | 141 | 141 | 141 | 7,000 |
2016/07/19 | 145 | 145 | 142 | 142 | 13,000 |
2016/07/15 | 139 | 139 | 139 | 139 | 2,000 |
2016/07/14 | 138 | 138 | 138 | 138 | 3,000 |
2016/07/13 | 137 | 139 | 137 | 138 | 3,000 |
2016/07/12 | 146 | 146 | 140 | 140 | 9,000 |
2016/07/11 | 138 | 141 | 138 | 141 | 8,000 |
2016/07/08 | 134 | 134 | 132 | 132 | 15,000 |
2016/07/07 | 131 | 134 | 131 | 134 | 4,000 |
2016/07/04 | 135 | 135 | 135 | 135 | 1,000 |
2016/07/01 | 135 | 136 | 135 | 136 | 3,000 |
2016/06/30 | 138 | 139 | 138 | 138 | 10,000 |
2016/06/29 | 128 | 132 | 128 | 132 | 8,000 |
2016/06/28 | 130 | 130 | 129 | 129 | 6,000 |
2016/06/27 | 136 | 136 | 130 | 131 | 10,000 |
2016/06/24 | 133 | 133 | 130 | 131 | 20,000 |
2016/06/23 | 142 | 142 | 136 | 136 | 4,000 |
2016/06/22 | 136 | 137 | 136 | 137 | 2,000 |
2016/06/21 | 136 | 137 | 136 | 137 | 2,000 |
2016/06/20 | 137 | 137 | 137 | 137 | 1,000 |
2016/06/17 | 133 | 133 | 132 | 132 | 13,000 |
2016/06/16 | 134 | 134 | 132 | 132 | 3,000 |
2016/06/15 | 139 | 139 | 137 | 137 | 7,000 |
2016/06/14 | 141 | 143 | 138 | 138 | 13,000 |
2016/06/10 | 143 | 146 | 143 | 145 | 6,000 |
2016/06/08 | 143 | 147 | 143 | 147 | 8,000 |
2016/06/06 | 145 | 146 | 145 | 146 | 2,000 |
2016/06/02 | 149 | 149 | 147 | 147 | 3,000 |
2016/05/31 | 152 | 152 | 152 | 152 | 7,000 |
2016/05/30 | 152 | 152 | 152 | 152 | 4,000 |
2016/05/27 | 148 | 148 | 148 | 148 | 1,000 |
2016/05/26 | 149 | 149 | 149 | 149 | 4,000 |
2016/05/25 | 148 | 149 | 148 | 149 | 2,000 |
2016/05/23 | 148 | 148 | 148 | 148 | 3,000 |
2016/05/19 | 150 | 150 | 150 | 150 | 4,000 |
2016/05/18 | 155 | 155 | 150 | 150 | 3,000 |
2016/05/17 | 150 | 154 | 150 | 154 | 3,000 |
2016/05/16 | 155 | 155 | 155 | 155 | 3,000 |
2016/05/13 | 153 | 157 | 153 | 156 | 6,000 |
2016/05/12 | 152 | 153 | 152 | 153 | 2,000 |
2016/05/09 | 153 | 154 | 144 | 152 | 14,000 |
2016/05/06 | 150 | 150 | 150 | 150 | 2,000 |
2016/05/02 | 152 | 152 | 152 | 152 | 1,000 |
2016/04/28 | 152 | 152 | 152 | 152 | 6,000 |
2016/04/27 | 151 | 151 | 150 | 151 | 8,000 |
2016/04/26 | 147 | 147 | 146 | 146 | 4,000 |
2016/04/25 | 147 | 147 | 147 | 147 | 2,000 |
2016/04/22 | 143 | 147 | 143 | 147 | 14,000 |
2016/04/20 | 147 | 147 | 143 | 147 | 10,000 |
2016/04/18 | 147 | 147 | 147 | 147 | 9,000 |
2016/04/14 | 148 | 148 | 147 | 147 | 4,000 |
2016/04/13 | 142 | 145 | 134 | 143 | 42,000 |
2016/04/11 | 140 | 140 | 140 | 140 | 1,000 |
2016/04/08 | 139 | 142 | 139 | 142 | 12,000 |
2016/04/06 | 142 | 147 | 142 | 146 | 4,000 |
2016/04/05 | 144 | 147 | 144 | 147 | 3,000 |
2016/04/04 | 144 | 150 | 144 | 149 | 6,000 |
2016/04/01 | 151 | 151 | 148 | 149 | 8,000 |
2016/03/31 | 157 | 157 | 152 | 156 | 10,000 |
2016/03/30 | 145 | 150 | 143 | 150 | 8,000 |
2016/03/28 | 152 | 153 | 152 | 153 | 5,000 |
2016/03/25 | 155 | 156 | 155 | 155 | 8,000 |
2016/03/24 | 152 | 155 | 152 | 155 | 2,000 |
2016/03/23 | 155 | 155 | 152 | 152 | 8,000 |
2016/03/18 | 151 | 151 | 150 | 151 | 6,000 |
2016/03/17 | 152 | 152 | 151 | 151 | 3,000 |
2016/03/16 | 153 | 153 | 151 | 151 | 9,000 |
2016/03/15 | 153 | 153 | 153 | 153 | 3,000 |
2016/03/14 | 154 | 154 | 153 | 153 | 3,000 |
2016/03/11 | 153 | 153 | 152 | 152 | 2,000 |
2016/03/10 | 151 | 153 | 151 | 151 | 7,000 |
2016/03/09 | 153 | 153 | 151 | 151 | 6,000 |
2016/03/08 | 151 | 151 | 151 | 151 | 1,000 |
2016/03/07 | 149 | 152 | 149 | 151 | 7,000 |
2016/03/04 | 148 | 149 | 148 | 149 | 3,000 |
2016/03/03 | 145 | 149 | 145 | 149 | 8,000 |
2016/03/02 | 142 | 144 | 142 | 144 | 14,000 |
2016/03/01 | 140 | 140 | 140 | 140 | 1,000 |
2016/02/29 | 140 | 142 | 140 | 142 | 13,000 |
2016/02/26 | 142 | 142 | 137 | 140 | 22,000 |
2016/02/25 | 139 | 140 | 137 | 140 | 15,000 |
2016/02/24 | 134 | 137 | 134 | 137 | 39,000 |
2016/02/23 | 139 | 139 | 136 | 139 | 6,000 |
2016/02/22 | 137 | 139 | 137 | 137 | 12,000 |
2016/02/19 | 138 | 140 | 136 | 138 | 17,000 |
2016/02/18 | 141 | 141 | 141 | 141 | 4,000 |
2016/02/17 | 142 | 142 | 137 | 141 | 13,000 |
2016/02/16 | 143 | 144 | 143 | 144 | 2,000 |
2016/02/15 | 136 | 141 | 128 | 141 | 13,000 |
2016/02/12 | 139 | 144 | 126 | 131 | 42,000 |
2016/02/10 | 150 | 152 | 146 | 146 | 62,000 |
2016/02/09 | 154 | 155 | 150 | 152 | 13,000 |
2016/02/08 | 154 | 159 | 154 | 159 | 6,000 |
2016/02/05 | 156 | 156 | 156 | 156 | 2,000 |
2016/02/04 | 156 | 156 | 154 | 155 | 3,000 |
2016/02/03 | 153 | 155 | 151 | 151 | 39,000 |
2016/02/02 | 156 | 158 | 156 | 156 | 5,000 |
2016/02/01 | 156 | 156 | 155 | 156 | 6,000 |
2016/01/29 | 154 | 154 | 152 | 154 | 13,000 |
2016/01/28 | 148 | 152 | 148 | 152 | 12,000 |
2016/01/27 | 145 | 148 | 145 | 148 | 4,000 |
2016/01/26 | 147 | 147 | 146 | 146 | 8,000 |
2016/01/25 | 145 | 146 | 142 | 146 | 18,000 |
2016/01/22 | 139 | 145 | 138 | 145 | 38,000 |
2016/01/21 | 145 | 145 | 131 | 134 | 89,000 |
2016/01/20 | 156 | 156 | 146 | 146 | 19,000 |
2016/01/19 | 155 | 156 | 155 | 156 | 12,000 |
2016/01/18 | 151 | 154 | 150 | 154 | 34,000 |
2016/01/15 | 160 | 160 | 157 | 158 | 10,000 |
2016/01/14 | 163 | 163 | 158 | 160 | 75,000 |
2016/01/13 | 162 | 165 | 162 | 165 | 11,000 |
2016/01/12 | 166 | 168 | 157 | 162 | 34,000 |
2016/01/08 | 166 | 168 | 166 | 168 | 14,000 |
2016/01/07 | 168 | 168 | 165 | 166 | 18,000 |
2016/01/06 | 172 | 176 | 169 | 169 | 23,000 |
2016/01/05 | 167 | 171 | 167 | 171 | 6,000 |
2016/01/04 | 170 | 170 | 170 | 170 | 3,000 |