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
2018/12/28 2,980 2,980 2,979 2,979 800
2018/12/27 2,829 2,880 2,829 2,880 900
2018/12/26 2,761 2,798 2,761 2,791 2,000
2018/12/25 2,801 2,851 2,750 2,790 44,400
2018/12/21 2,871 2,889 2,871 2,880 900
2018/12/20 2,895 2,909 2,871 2,875 45,900
2018/12/19 2,897 2,919 2,896 2,919 1,300
2018/12/18 2,897 2,919 2,897 2,919 1,000
2018/12/17 2,900 2,919 2,900 2,919 700
2018/12/14 2,926 2,930 2,926 2,930 300
2018/12/13 2,909 2,926 2,900 2,926 1,000
2018/12/12 2,895 2,909 2,895 2,909 200
2018/12/11 2,891 2,899 2,891 2,892 1,000
2018/12/10 2,925 2,935 2,871 2,897 2,500
2018/12/07 2,932 2,935 2,925 2,925 1,000
2018/12/06 2,963 2,963 2,932 2,932 400
2018/12/05 2,936 2,975 2,929 2,955 1,100
2018/12/04 2,981 3,010 2,950 2,965 1,600
2018/12/03 2,998 3,000 2,998 3,000 500
2018/11/30 3,005 3,005 2,982 2,990 2,700
2018/11/29 2,976 3,045 2,976 2,995 1,900
2018/11/28 3,010 3,025 3,000 3,025 500
2018/11/27 3,045 3,050 2,976 3,010 1,400
2018/11/26 3,040 3,045 3,000 3,045 400
2018/11/22 3,015 3,025 3,015 3,020 300
2018/11/21 2,960 3,015 2,960 2,999 1,500
2018/11/20 2,941 2,969 2,940 2,969 900
2018/11/19 2,970 2,970 2,965 2,970 500
2018/11/16 2,945 2,950 2,945 2,950 600
2018/11/15 2,898 2,931 2,898 2,925 4,500
2018/11/14 2,925 2,925 2,925 2,925 100
2018/11/13 2,910 2,951 2,901 2,901 600
2018/11/12 2,950 2,950 2,920 2,940 1,700
2018/11/09 2,960 2,980 2,950 2,962 1,900
2018/11/08 2,955 3,020 2,940 2,960 4,500
2018/11/07 2,955 2,955 2,936 2,940 700
2018/11/06 2,955 2,965 2,955 2,955 10,700
2018/11/05 2,960 2,960 2,960 2,960 100
2018/11/02 2,950 2,969 2,950 2,969 600
2018/11/01 2,964 2,965 2,931 2,950 400
2018/10/31 2,965 2,965 2,965 2,965 300
2018/10/30 2,915 2,915 2,915 2,915 100
2018/10/26 2,970 2,970 2,875 2,908 1,600
2018/10/25 2,870 2,925 2,859 2,870 16,700
2018/10/24 2,926 2,939 2,900 2,920 700
2018/10/23 2,925 2,925 2,917 2,925 400
2018/10/22 2,922 2,926 2,921 2,922 22,800
2018/10/19 2,930 2,939 2,911 2,939 1,200
2018/10/18 2,935 2,939 2,926 2,926 700
2018/10/17 2,925 2,937 2,925 2,937 32,300
2018/10/16 2,945 2,945 2,911 2,915 23,700
2018/10/15 2,921 2,946 2,901 2,946 900
2018/10/12 2,960 2,960 2,882 2,948 4,500
2018/10/11 2,865 2,925 2,865 2,910 1,200
2018/10/10 2,871 2,938 2,871 2,938 700
2018/10/09 2,913 2,913 2,860 2,890 1,700
2018/10/05 2,903 2,925 2,902 2,910 2,700
2018/10/04 3,000 3,000 2,885 2,901 23,200
2018/10/03 3,065 3,065 3,045 3,045 400
2018/10/02 3,085 3,095 3,080 3,080 1,300
2018/10/01 3,100 3,100 3,085 3,090 1,100
2018/09/28 3,115 3,115 3,090 3,115 700
2018/09/27 3,080 3,090 3,080 3,090 2,900
2018/09/26 3,140 3,140 3,070 3,090 1,100
2018/09/26 1 -> 0.10 分割
2018/09/25 308 308 307 307 11,000
2018/09/21 307 309 307 308 11,000
2018/09/20 308 308 306 306 4,000
2018/09/19 307 309 306 308 10,000
2018/09/18 304 305 304 305 2,000
2018/09/14 304 304 303 304 4,000
2018/09/13 303 303 303 303 1,000
2018/09/12 305 305 302 303 81,000
2018/09/11 302 309 302 308 11,000
2018/09/10 305 305 305 305 2,000
2018/09/07 306 306 303 305 65,000
2018/09/06 306 309 306 307 10,000
2018/09/05 308 309 307 309 12,000
2018/09/04 310 310 309 309 7,000
2018/09/03 308 309 308 309 4,000
2018/08/31 308 310 308 308 17,000
2018/08/30 309 309 307 308 14,000
2018/08/29 306 307 306 307 17,000
2018/08/28 306 306 306 306 10,000
2018/08/27 304 306 304 306 4,000
2018/08/24 305 305 304 304 4,000
2018/08/23 301 304 301 303 18,000
2018/08/22 298 300 296 299 39,000
2018/08/21 301 303 299 299 73,000
2018/08/20 303 303 303 303 11,000
2018/08/17 303 304 302 303 8,000
2018/08/16 301 305 301 303 390,000
2018/08/15 303 304 303 304 12,000
2018/08/14 303 304 301 303 63,000
2018/08/13 303 304 299 299 35,000
2018/08/10 306 309 303 306 90,000
2018/08/09 314 316 302 304 122,000
2018/08/08 314 314 308 310 57,000
2018/08/07 311 319 310 312 59,000
2018/08/06 309 311 305 307 53,000
2018/08/03 313 313 305 307 30,000
2018/08/02 312 312 310 310 20,000
2018/08/01 312 313 311 313 14,000
2018/07/31 311 315 308 311 22,000
2018/07/30 312 312 308 309 22,000
2018/07/27 310 312 308 310 11,000
2018/07/26 312 313 310 310 19,000
2018/07/25 311 312 310 311 9,000
2018/07/24 306 314 306 311 27,000
2018/07/23 303 304 303 304 2,000
2018/07/20 300 303 299 303 68,000
2018/07/19 304 305 299 302 46,000
2018/07/18 307 307 301 304 56,000
2018/07/17 314 319 305 306 69,000
2018/07/13 300 310 299 306 76,000
2018/07/12 307 307 299 302 50,000
2018/07/11 306 306 302 304 445,000
2018/07/10 304 310 303 306 553,000
2018/07/09 304 310 302 305 31,000
2018/07/06 308 308 300 302 35,000
2018/07/05 324 324 302 302 782,000
2018/07/04 331 332 322 328 514,000
2018/07/03 339 339 330 332 36,000
2018/07/02 339 339 336 336 15,000
2018/06/29 339 339 339 339 3,000
2018/06/28 340 340 339 339 2,000
2018/06/27 337 339 337 339 10,000
2018/06/26 337 339 336 337 14,000
2018/06/25 339 339 338 338 5,000
2018/06/22 337 337 336 337 8,000
2018/06/21 336 338 336 337 6,000
2018/06/20 336 337 336 336 16,000
2018/06/19 337 338 337 338 9,000
2018/06/18 339 339 338 338 10,000
2018/06/15 339 340 338 340 9,000
2018/06/14 338 339 338 339 11,000
2018/06/13 338 339 337 339 22,000
2018/06/12 339 341 338 339 47,000
2018/06/11 339 340 338 340 31,000
2018/06/08 340 340 338 340 41,000
2018/06/07 341 342 340 342 18,000
2018/06/06 338 343 337 341 54,000
2018/06/05 344 344 338 339 24,000
2018/06/04 342 342 341 342 14,000
2018/06/01 343 344 340 340 39,000
2018/05/31 342 343 341 343 17,000
2018/05/30 340 342 339 342 10,000
2018/05/29 345 346 343 343 26,000
2018/05/28 345 345 340 343 33,000
2018/05/25 339 348 339 348 29,000
2018/05/24 338 339 337 339 35,000
2018/05/23 340 341 336 336 43,000
2018/05/22 342 343 340 342 33,000
2018/05/21 345 345 342 343 28,000
2018/05/18 343 344 342 344 28,000
2018/05/17 341 343 341 343 14,000
2018/05/16 341 342 340 342 21,000
2018/05/15 341 344 340 343 50,000
2018/05/14 347 347 341 343 52,000
2018/05/11 344 349 344 347 70,000
2018/05/10 350 352 343 350 51,000
2018/05/09 346 348 345 348 16,000
2018/05/08 345 347 345 346 13,000
2018/05/07 346 348 346 346 15,000
2018/05/02 346 346 343 346 22,000
2018/05/01 346 348 346 346 12,000
2018/04/27 346 348 343 347 53,000
2018/04/26 346 347 342 346 55,000
2018/04/25 348 350 348 348 13,000
2018/04/24 353 353 351 352 7,000
2018/04/23 347 354 346 353 88,000
2018/04/20 343 352 343 349 64,000
2018/04/19 339 346 339 345 48,000
2018/04/18 334 339 332 339 30,000
2018/04/17 333 335 332 335 42,000
2018/04/16 340 340 331 333 56,000
2018/04/13 340 341 340 341 5,000
2018/04/12 339 340 338 340 11,000
2018/04/11 341 341 337 339 29,000
2018/04/10 339 341 338 340 29,000
2018/04/09 342 342 342 342 3,000
2018/04/06 339 342 338 340 56,000
2018/04/05 340 341 338 340 41,000
2018/04/04 338 339 337 338 26,000
2018/04/03 331 342 331 338 28,000
2018/04/02 337 339 335 337 24,000
2018/03/30 340 342 337 337 64,000
2018/03/29 340 342 335 337 75,000
2018/03/28 337 340 337 340 24,000
2018/03/27 341 342 340 341 27,000
2018/03/26 339 343 336 340 61,000
2018/03/23 338 346 337 346 52,000
2018/03/22 344 350 342 350 51,000
2018/03/20 341 346 341 346 58,000
2018/03/19 350 350 340 344 62,000
2018/03/16 352 352 349 350 27,000
2018/03/15 352 353 347 352 43,000
2018/03/14 346 352 346 352 25,000
2018/03/13 346 350 343 348 53,000
2018/03/12 348 348 343 346 28,000
2018/03/09 346 350 342 346 89,000
2018/03/08 343 346 341 346 24,000
2018/03/07 348 348 340 344 42,000
2018/03/06 347 349 344 346 21,000
2018/03/05 350 351 333 342 108,000
2018/03/02 355 355 349 353 88,000
2018/03/01 349 358 343 357 103,000
2018/02/28 348 353 344 352 131,000
2018/02/27 353 355 349 353 55,000
2018/02/26 345 352 341 351 139,000
2018/02/23 336 348 334 344 144,000
2018/02/22 330 336 329 336 62,000
2018/02/21 327 337 325 333 167,000
2018/02/20 321 328 320 328 46,000
2018/02/19 320 321 311 321 45,000
2018/02/16 310 318 310 317 59,000
2018/02/15 303 311 301 310 65,000
2018/02/14 308 312 300 303 66,000
2018/02/13 324 324 300 300 143,000
2018/02/09 299 315 298 315 157,000
2018/02/08 304 312 301 309 135,000
2018/02/07 301 312 297 300 124,000
2018/02/06 282 293 270 278 463,000
2018/02/05 315 322 311 313 79,000
2018/02/02 329 334 325 328 208,000
2018/02/01 316 330 316 328 171,000
2018/01/31 313 317 312 314 50,000
2018/01/30 323 323 314 315 79,000
2018/01/29 319 322 319 321 60,000
2018/01/26 318 319 316 319 62,000
2018/01/25 315 323 315 317 108,000
2018/01/24 312 315 312 315 53,000
2018/01/23 314 315 311 313 35,000
2018/01/22 313 315 311 314 29,000
2018/01/19 306 310 305 310 31,000
2018/01/18 310 312 305 308 37,000
2018/01/17 314 314 308 310 56,000
2018/01/16 318 319 310 316 91,000
2018/01/15 318 323 317 319 50,000
2018/01/12 324 326 318 319 68,000
2018/01/11 321 327 319 327 61,000
2018/01/10 320 324 319 320 50,000
2018/01/09 320 324 316 319 84,000
2018/01/05 310 325 310 319 256,000
2018/01/04 305 310 302 309 54,000

このページの先頭へ