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 |
---|---|---|---|---|---|
2017/12/29 | 300 | 305 | 299 | 302 | 46,000 |
2017/12/28 | 301 | 304 | 300 | 300 | 60,000 |
2017/12/27 | 299 | 302 | 298 | 301 | 31,000 |
2017/12/26 | 297 | 301 | 295 | 299 | 59,000 |
2017/12/25 | 304 | 306 | 294 | 297 | 74,000 |
2017/12/22 | 307 | 309 | 302 | 304 | 82,000 |
2017/12/21 | 306 | 313 | 306 | 310 | 50,000 |
2017/12/20 | 303 | 310 | 303 | 307 | 38,000 |
2017/12/19 | 306 | 309 | 303 | 305 | 33,000 |
2017/12/18 | 302 | 307 | 301 | 306 | 62,000 |
2017/12/15 | 310 | 315 | 297 | 300 | 142,000 |
2017/12/14 | 315 | 316 | 308 | 310 | 84,000 |
2017/12/13 | 325 | 330 | 317 | 318 | 113,000 |
2017/12/12 | 337 | 340 | 321 | 325 | 306,000 |
2017/12/11 | 327 | 335 | 319 | 331 | 244,000 |
2017/12/08 | 312 | 325 | 305 | 325 | 401,000 |
2017/12/07 | 297 | 310 | 296 | 307 | 216,000 |
2017/12/06 | 300 | 304 | 292 | 295 | 109,000 |
2017/12/05 | 292 | 314 | 290 | 300 | 362,000 |
2017/12/04 | 308 | 308 | 290 | 292 | 231,000 |
2017/12/01 | 336 | 338 | 291 | 308 | 863,000 |
2017/11/30 | 295 | 322 | 292 | 320 | 1,739,000 |
2017/11/29 | 270 | 280 | 268 | 276 | 178,000 |
2017/11/28 | 271 | 271 | 266 | 266 | 61,000 |
2017/11/27 | 270 | 276 | 268 | 271 | 113,000 |
2017/11/24 | 261 | 266 | 260 | 265 | 67,000 |
2017/11/22 | 259 | 273 | 259 | 265 | 224,000 |
2017/11/21 | 255 | 260 | 255 | 259 | 31,000 |
2017/11/20 | 248 | 254 | 248 | 254 | 41,000 |
2017/11/17 | 252 | 256 | 251 | 252 | 33,000 |
2017/11/16 | 240 | 251 | 240 | 251 | 46,000 |
2017/11/15 | 251 | 251 | 240 | 241 | 183,000 |
2017/11/14 | 261 | 263 | 250 | 251 | 190,000 |
2017/11/13 | 262 | 267 | 258 | 258 | 101,000 |
2017/11/10 | 261 | 267 | 253 | 263 | 295,000 |
2017/11/09 | 280 | 284 | 263 | 268 | 316,000 |
2017/11/08 | 289 | 290 | 273 | 279 | 528,000 |
2017/11/07 | 262 | 294 | 255 | 281 | 1,825,000 |
2017/11/06 | 257 | 261 | 252 | 252 | 123,000 |
2017/11/02 | 256 | 260 | 251 | 256 | 119,000 |
2017/11/01 | 258 | 261 | 254 | 255 | 111,000 |
2017/10/31 | 259 | 259 | 255 | 256 | 76,000 |
2017/10/30 | 257 | 262 | 255 | 260 | 133,000 |
2017/10/27 | 250 | 262 | 250 | 257 | 128,000 |
2017/10/26 | 247 | 252 | 247 | 250 | 43,000 |
2017/10/25 | 257 | 258 | 250 | 250 | 61,000 |
2017/10/24 | 253 | 259 | 251 | 257 | 41,000 |
2017/10/23 | 249 | 258 | 241 | 253 | 148,000 |
2017/10/20 | 258 | 263 | 246 | 249 | 214,000 |
2017/10/19 | 250 | 268 | 248 | 258 | 528,000 |
2017/10/18 | 245 | 261 | 241 | 248 | 337,000 |
2017/10/17 | 235 | 250 | 235 | 244 | 243,000 |
2017/10/16 | 234 | 234 | 231 | 233 | 48,000 |
2017/10/13 | 234 | 237 | 233 | 234 | 31,000 |
2017/10/12 | 236 | 238 | 233 | 235 | 30,000 |
2017/10/11 | 235 | 239 | 234 | 237 | 28,000 |
2017/10/10 | 232 | 246 | 227 | 237 | 140,000 |
2017/10/06 | 241 | 241 | 234 | 235 | 101,000 |
2017/10/05 | 245 | 247 | 237 | 239 | 196,000 |
2017/10/04 | 250 | 260 | 242 | 247 | 317,000 |
2017/10/03 | 242 | 249 | 238 | 247 | 381,000 |
2017/10/02 | 228 | 241 | 225 | 241 | 536,000 |
2017/09/29 | 223 | 227 | 222 | 224 | 51,000 |
2017/09/28 | 225 | 228 | 222 | 225 | 80,000 |
2017/09/27 | 218 | 223 | 216 | 223 | 28,000 |
2017/09/26 | 218 | 218 | 217 | 217 | 12,000 |
2017/09/25 | 217 | 219 | 217 | 219 | 14,000 |
2017/09/22 | 221 | 221 | 216 | 218 | 62,000 |
2017/09/21 | 219 | 224 | 219 | 220 | 72,000 |
2017/09/20 | 220 | 221 | 219 | 220 | 35,000 |
2017/09/19 | 222 | 222 | 218 | 220 | 54,000 |
2017/09/15 | 217 | 222 | 217 | 219 | 66,000 |
2017/09/14 | 222 | 223 | 217 | 217 | 61,000 |
2017/09/13 | 218 | 224 | 218 | 222 | 50,000 |
2017/09/12 | 215 | 218 | 215 | 217 | 35,000 |
2017/09/11 | 210 | 216 | 208 | 216 | 49,000 |
2017/09/08 | 210 | 211 | 210 | 210 | 14,000 |
2017/09/07 | 211 | 212 | 208 | 210 | 28,000 |
2017/09/06 | 208 | 210 | 203 | 209 | 32,000 |
2017/09/05 | 219 | 221 | 208 | 210 | 124,000 |
2017/09/04 | 227 | 227 | 217 | 219 | 101,000 |
2017/09/01 | 231 | 231 | 227 | 229 | 82,000 |
2017/08/31 | 223 | 232 | 223 | 230 | 152,000 |
2017/08/30 | 224 | 226 | 219 | 225 | 96,000 |
2017/08/29 | 219 | 225 | 214 | 223 | 86,000 |
2017/08/28 | 218 | 223 | 216 | 219 | 124,000 |
2017/08/25 | 212 | 234 | 212 | 215 | 389,000 |
2017/08/24 | 212 | 213 | 211 | 213 | 22,000 |
2017/08/23 | 210 | 213 | 210 | 212 | 29,000 |
2017/08/22 | 212 | 212 | 209 | 209 | 47,000 |
2017/08/21 | 214 | 216 | 212 | 212 | 28,000 |
2017/08/18 | 215 | 223 | 213 | 214 | 163,000 |
2017/08/17 | 213 | 217 | 213 | 214 | 111,000 |
2017/08/16 | 211 | 217 | 211 | 214 | 93,000 |
2017/08/15 | 209 | 213 | 209 | 213 | 43,000 |
2017/08/14 | 207 | 207 | 205 | 207 | 44,000 |
2017/08/10 | 214 | 214 | 210 | 213 | 85,000 |
2017/08/09 | 218 | 218 | 214 | 216 | 87,000 |
2017/08/08 | 218 | 218 | 214 | 218 | 110,000 |
2017/08/07 | 220 | 233 | 214 | 218 | 397,000 |
2017/08/04 | 217 | 217 | 210 | 212 | 413,000 |
2017/08/03 | 236 | 276 | 219 | 221 | 3,722,000 |
2017/08/02 | 213 | 251 | 213 | 228 | 1,163,000 |
2017/08/01 | 219 | 222 | 212 | 212 | 299,000 |
2017/07/31 | 208 | 217 | 208 | 214 | 355,000 |
2017/07/28 | 208 | 209 | 206 | 207 | 53,000 |
2017/07/27 | 208 | 209 | 208 | 209 | 45,000 |
2017/07/26 | 206 | 209 | 205 | 208 | 44,000 |
2017/07/25 | 204 | 208 | 204 | 206 | 31,000 |
2017/07/24 | 206 | 206 | 203 | 206 | 78,000 |
2017/07/21 | 208 | 210 | 205 | 206 | 81,000 |
2017/07/20 | 205 | 213 | 202 | 207 | 495,000 |
2017/07/19 | 196 | 205 | 196 | 204 | 382,000 |
2017/07/18 | 196 | 198 | 196 | 196 | 75,000 |
2017/07/14 | 197 | 199 | 196 | 199 | 33,000 |
2017/07/13 | 200 | 200 | 196 | 196 | 109,000 |
2017/07/12 | 202 | 204 | 198 | 199 | 190,000 |
2017/07/11 | 199 | 201 | 199 | 201 | 45,000 |
2017/07/10 | 199 | 200 | 198 | 199 | 86,000 |
2017/07/07 | 198 | 198 | 197 | 197 | 70,000 |
2017/07/06 | 199 | 199 | 197 | 198 | 61,000 |
2017/07/05 | 197 | 199 | 196 | 199 | 114,000 |
2017/07/04 | 198 | 200 | 196 | 197 | 296,000 |
2017/07/03 | 196 | 198 | 193 | 194 | 293,000 |
2017/06/30 | 187 | 188 | 186 | 187 | 37,000 |
2017/06/29 | 188 | 189 | 187 | 188 | 54,000 |
2017/06/28 | 186 | 188 | 186 | 188 | 44,000 |
2017/06/27 | 190 | 190 | 188 | 188 | 37,000 |
2017/06/26 | 189 | 190 | 189 | 189 | 14,000 |
2017/06/23 | 190 | 190 | 188 | 189 | 39,000 |
2017/06/22 | 190 | 192 | 190 | 191 | 31,000 |
2017/06/21 | 192 | 193 | 189 | 190 | 66,000 |
2017/06/20 | 193 | 194 | 191 | 193 | 74,000 |
2017/06/19 | 194 | 212 | 191 | 193 | 1,139,000 |
2017/06/16 | 185 | 194 | 185 | 190 | 360,000 |
2017/06/15 | 180 | 185 | 180 | 185 | 69,000 |
2017/06/14 | 182 | 182 | 181 | 181 | 31,000 |
2017/06/13 | 181 | 182 | 180 | 182 | 47,000 |
2017/06/12 | 182 | 182 | 182 | 182 | 14,000 |
2017/06/09 | 182 | 183 | 182 | 183 | 11,000 |
2017/06/08 | 181 | 182 | 181 | 182 | 20,000 |
2017/06/07 | 181 | 181 | 180 | 181 | 31,000 |
2017/06/06 | 182 | 182 | 181 | 181 | 22,000 |
2017/06/05 | 182 | 182 | 182 | 182 | 5,000 |
2017/06/02 | 182 | 183 | 181 | 183 | 74,000 |
2017/06/01 | 182 | 185 | 182 | 182 | 66,000 |
2017/05/31 | 184 | 188 | 183 | 184 | 81,000 |
2017/05/30 | 183 | 184 | 183 | 184 | 17,000 |
2017/05/29 | 186 | 186 | 182 | 184 | 41,000 |
2017/05/26 | 185 | 187 | 185 | 186 | 38,000 |
2017/05/25 | 190 | 190 | 184 | 186 | 78,000 |
2017/05/24 | 186 | 187 | 186 | 187 | 8,000 |
2017/05/23 | 187 | 187 | 186 | 186 | 10,000 |
2017/05/22 | 185 | 186 | 185 | 185 | 10,000 |
2017/05/19 | 186 | 188 | 184 | 185 | 23,000 |
2017/05/18 | 183 | 189 | 183 | 186 | 33,000 |
2017/05/17 | 189 | 189 | 187 | 188 | 34,000 |
2017/05/16 | 195 | 195 | 190 | 191 | 109,000 |
2017/05/15 | 189 | 196 | 189 | 194 | 63,000 |
2017/05/12 | 195 | 196 | 191 | 191 | 136,000 |
2017/05/11 | 190 | 205 | 188 | 197 | 947,000 |
2017/05/10 | 190 | 193 | 187 | 190 | 278,000 |
2017/05/09 | 185 | 186 | 183 | 186 | 86,000 |
2017/05/08 | 183 | 184 | 182 | 184 | 45,000 |
2017/05/02 | 180 | 182 | 179 | 181 | 63,000 |
2017/05/01 | 176 | 179 | 176 | 179 | 24,000 |
2017/04/28 | 181 | 181 | 175 | 176 | 117,000 |
2017/04/27 | 175 | 201 | 175 | 177 | 540,000 |
2017/04/26 | 170 | 178 | 169 | 174 | 48,000 |
2017/04/25 | 169 | 170 | 169 | 170 | 6,000 |
2017/04/24 | 168 | 169 | 168 | 169 | 5,000 |
2017/04/21 | 168 | 168 | 166 | 167 | 37,000 |
2017/04/20 | 169 | 169 | 167 | 167 | 2,000 |
2017/04/19 | 167 | 170 | 167 | 170 | 7,000 |
2017/04/18 | 168 | 168 | 168 | 168 | 1,000 |
2017/04/17 | 169 | 169 | 166 | 166 | 3,000 |
2017/04/14 | 167 | 167 | 167 | 167 | 6,000 |
2017/04/13 | 167 | 168 | 165 | 167 | 10,000 |
2017/04/12 | 170 | 170 | 168 | 168 | 18,000 |
2017/04/11 | 169 | 175 | 167 | 175 | 17,000 |
2017/04/10 | 168 | 169 | 168 | 169 | 4,000 |
2017/04/07 | 168 | 169 | 168 | 169 | 5,000 |
2017/04/06 | 173 | 173 | 170 | 170 | 13,000 |
2017/04/05 | 174 | 175 | 174 | 174 | 4,000 |
2017/04/04 | 174 | 175 | 174 | 175 | 9,000 |
2017/04/03 | 179 | 179 | 179 | 179 | 3,000 |
2017/03/31 | 180 | 180 | 175 | 175 | 26,000 |
2017/03/30 | 177 | 181 | 177 | 181 | 8,000 |
2017/03/29 | 176 | 176 | 176 | 176 | 6,000 |
2017/03/28 | 180 | 180 | 178 | 178 | 6,000 |
2017/03/27 | 178 | 180 | 177 | 180 | 13,000 |
2017/03/24 | 180 | 180 | 180 | 180 | 6,000 |
2017/03/23 | 178 | 179 | 178 | 179 | 2,000 |
2017/03/22 | 181 | 181 | 179 | 179 | 27,000 |
2017/03/21 | 180 | 182 | 180 | 181 | 22,000 |
2017/03/17 | 177 | 178 | 177 | 178 | 8,000 |
2017/03/16 | 176 | 178 | 176 | 178 | 16,000 |
2017/03/15 | 178 | 178 | 177 | 177 | 25,000 |
2017/03/14 | 180 | 180 | 179 | 180 | 8,000 |
2017/03/13 | 182 | 182 | 181 | 181 | 19,000 |
2017/03/10 | 180 | 182 | 180 | 182 | 42,000 |
2017/03/09 | 181 | 182 | 181 | 181 | 24,000 |
2017/03/08 | 183 | 183 | 181 | 181 | 22,000 |
2017/03/07 | 186 | 186 | 181 | 183 | 86,000 |
2017/03/06 | 183 | 187 | 183 | 186 | 57,000 |
2017/03/03 | 183 | 184 | 181 | 184 | 46,000 |
2017/03/02 | 184 | 184 | 184 | 184 | 3,000 |
2017/03/01 | 183 | 184 | 182 | 183 | 6,000 |
2017/02/28 | 182 | 184 | 182 | 184 | 30,000 |
2017/02/27 | 183 | 184 | 182 | 183 | 12,000 |
2017/02/24 | 184 | 185 | 184 | 184 | 6,000 |
2017/02/23 | 184 | 185 | 183 | 185 | 13,000 |
2017/02/22 | 185 | 185 | 184 | 184 | 13,000 |
2017/02/21 | 182 | 187 | 182 | 184 | 91,000 |
2017/02/20 | 182 | 184 | 181 | 184 | 18,000 |
2017/02/17 | 182 | 182 | 180 | 181 | 11,000 |
2017/02/16 | 185 | 185 | 180 | 182 | 21,000 |
2017/02/15 | 184 | 186 | 184 | 186 | 12,000 |
2017/02/14 | 184 | 184 | 184 | 184 | 3,000 |
2017/02/13 | 184 | 188 | 184 | 185 | 17,000 |
2017/02/10 | 184 | 185 | 183 | 185 | 50,000 |
2017/02/09 | 184 | 188 | 181 | 186 | 205,000 |
2017/02/08 | 182 | 183 | 182 | 183 | 23,000 |
2017/02/07 | 181 | 182 | 180 | 182 | 64,000 |
2017/02/06 | 181 | 181 | 180 | 181 | 31,000 |
2017/02/03 | 179 | 185 | 179 | 179 | 156,000 |
2017/02/02 | 176 | 180 | 175 | 178 | 46,000 |
2017/02/01 | 177 | 177 | 177 | 177 | 6,000 |
2017/01/31 | 177 | 178 | 176 | 176 | 37,000 |
2017/01/30 | 181 | 181 | 178 | 178 | 69,000 |
2017/01/27 | 174 | 180 | 173 | 180 | 130,000 |
2017/01/26 | 174 | 175 | 174 | 174 | 11,000 |
2017/01/25 | 173 | 174 | 173 | 174 | 8,000 |
2017/01/24 | 172 | 173 | 172 | 173 | 10,000 |
2017/01/23 | 172 | 173 | 172 | 173 | 8,000 |
2017/01/20 | 171 | 171 | 171 | 171 | 2,000 |
2017/01/19 | 172 | 173 | 170 | 172 | 15,000 |
2017/01/17 | 171 | 173 | 169 | 170 | 22,000 |
2017/01/16 | 173 | 173 | 172 | 172 | 13,000 |
2017/01/13 | 173 | 175 | 173 | 174 | 22,000 |
2017/01/12 | 176 | 176 | 171 | 172 | 58,000 |
2017/01/11 | 167 | 177 | 167 | 176 | 167,000 |
2017/01/10 | 167 | 167 | 165 | 165 | 19,000 |
2017/01/06 | 164 | 169 | 163 | 167 | 66,000 |
2017/01/05 | 164 | 164 | 164 | 164 | 9,000 |
2017/01/04 | 164 | 165 | 163 | 164 | 16,000 |