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
2019/12/30 2,703 2,714 2,703 2,705 700
2019/12/27 2,700 2,712 2,700 2,703 500
2019/12/26 2,697 2,697 2,692 2,692 300
2019/12/25 2,695 2,695 2,689 2,689 200
2019/12/24 2,685 2,692 2,685 2,692 600
2019/12/23 2,684 2,695 2,684 2,695 800
2019/12/20 2,692 2,692 2,692 2,692 100
2019/12/19 2,684 2,684 2,684 2,684 100
2019/12/18 2,682 2,686 2,682 2,683 500
2019/12/17 2,680 2,686 2,680 2,686 11,200
2019/12/16 2,686 2,686 2,686 2,686 100
2019/12/13 2,686 2,690 2,686 2,687 500
2019/12/12 2,686 2,686 2,686 2,686 100
2019/12/10 2,696 2,696 2,696 2,696 200
2019/12/09 2,696 2,696 2,696 2,696 300
2019/12/06 2,683 2,687 2,679 2,682 1,200
2019/12/05 2,676 2,687 2,676 2,683 600
2019/12/02 2,693 2,693 2,683 2,683 300
2019/11/29 2,694 2,694 2,671 2,671 900
2019/11/28 2,672 2,677 2,672 2,677 200
2019/11/27 2,680 2,682 2,677 2,677 600
2019/11/26 2,679 2,680 2,679 2,680 200
2019/11/25 2,672 2,672 2,672 2,672 100
2019/11/22 2,670 2,670 2,670 2,670 100
2019/11/21 2,670 2,670 2,670 2,670 100
2019/11/20 2,680 2,680 2,670 2,673 4,300
2019/11/18 2,670 2,689 2,669 2,680 8,100
2019/11/15 2,688 2,688 2,688 2,688 100
2019/11/14 2,675 2,675 2,675 2,675 100
2019/11/13 2,669 2,688 2,665 2,671 4,100
2019/11/12 2,676 2,676 2,676 2,676 200
2019/11/11 2,680 2,689 2,671 2,671 3,000
2019/11/08 2,700 2,700 2,661 2,675 10,700
2019/11/07 2,665 2,666 2,655 2,664 1,500
2019/11/06 2,669 2,675 2,665 2,669 7,400
2019/11/05 2,667 2,673 2,666 2,669 2,500
2019/10/31 2,665 2,666 2,665 2,665 600
2019/10/30 2,666 2,671 2,663 2,669 2,300
2019/10/29 2,667 2,670 2,666 2,666 800
2019/10/28 2,708 2,708 2,660 2,660 1,600
2019/10/25 2,677 2,679 2,665 2,665 2,700
2019/10/24 2,675 2,675 2,675 2,675 200
2019/10/23 2,670 2,670 2,667 2,668 800
2019/10/21 2,675 2,677 2,666 2,666 700
2019/10/18 2,676 2,679 2,676 2,679 200
2019/10/17 2,695 2,710 2,680 2,685 7,800
2019/10/16 2,736 2,761 2,698 2,698 600
2019/10/11 2,685 2,735 2,684 2,686 5,000
2019/10/10 2,684 2,684 2,681 2,682 2,500
2019/10/09 2,680 2,680 2,670 2,676 1,600
2019/10/08 2,680 2,683 2,680 2,683 200
2019/10/07 2,684 2,684 2,682 2,682 200
2019/10/04 2,665 2,685 2,665 2,684 16,500
2019/10/03 2,667 2,680 2,660 2,667 2,100
2019/10/02 2,675 2,675 2,675 2,675 100
2019/10/01 2,676 2,676 2,676 2,676 6,100
2019/09/30 2,690 2,690 2,677 2,677 700
2019/09/27 2,691 2,692 2,691 2,692 400
2019/09/26 2,695 2,695 2,680 2,680 1,900
2019/09/25 2,685 2,697 2,685 2,692 18,400
2019/09/24 2,698 2,698 2,695 2,695 1,700
2019/09/20 2,695 2,706 2,695 2,700 2,900
2019/09/19 2,701 2,701 2,698 2,698 300
2019/09/13 2,701 2,701 2,701 2,701 100
2019/09/12 2,704 2,704 2,704 2,704 100
2019/09/11 2,704 2,704 2,697 2,697 300
2019/09/10 2,706 2,706 2,695 2,697 800
2019/09/06 2,702 2,702 2,702 2,702 100
2019/09/05 2,702 2,702 2,700 2,700 200
2019/09/04 2,705 2,705 2,697 2,697 300
2019/08/30 2,795 2,795 2,735 2,735 400
2019/08/29 2,695 2,697 2,693 2,695 1,400
2019/08/28 2,664 2,703 2,664 2,690 5,500
2019/08/27 2,651 2,714 2,651 2,714 1,100
2019/08/26 2,691 2,691 2,641 2,642 400
2019/08/23 2,685 2,691 2,685 2,691 500
2019/08/22 2,698 2,700 2,698 2,700 400
2019/08/21 2,710 2,710 2,690 2,697 900
2019/08/20 2,712 2,712 2,712 2,712 100
2019/08/19 2,700 2,722 2,700 2,710 11,400
2019/08/14 2,730 2,786 2,717 2,750 1,100
2019/08/13 2,712 2,780 2,712 2,780 800
2019/08/09 2,722 2,830 2,722 2,810 51,500
2019/08/08 2,862 2,862 2,862 2,862 200
2019/08/06 2,837 2,887 2,831 2,887 1,200
2019/08/05 2,845 2,845 2,843 2,843 300
2019/08/02 2,859 2,859 2,850 2,850 400
2019/08/01 2,851 2,851 2,851 2,851 100
2019/07/31 2,855 2,855 2,855 2,855 600
2019/07/30 2,864 2,864 2,855 2,860 700
2019/07/29 2,869 2,869 2,869 2,869 100
2019/07/26 2,901 2,901 2,901 2,901 100
2019/07/25 2,849 2,851 2,848 2,851 300
2019/07/23 2,856 2,856 2,856 2,856 100
2019/07/22 2,870 2,870 2,870 2,870 100
2019/07/19 2,860 2,886 2,857 2,879 22,200
2019/07/18 2,880 2,892 2,871 2,875 700
2019/07/17 2,954 2,954 2,904 2,904 200
2019/07/16 2,910 2,910 2,910 2,910 800
2019/07/12 2,880 2,895 2,864 2,866 600
2019/07/11 2,910 2,933 2,873 2,873 1,700
2019/07/10 2,875 2,901 2,875 2,900 700
2019/07/09 2,877 2,878 2,872 2,872 300
2019/07/08 2,897 2,897 2,897 2,897 100
2019/07/04 2,862 2,862 2,860 2,860 600
2019/07/03 2,878 2,878 2,867 2,870 600
2019/07/02 2,870 2,876 2,870 2,870 7,200
2019/07/01 2,866 2,866 2,866 2,866 500
2019/06/28 2,865 2,865 2,865 2,865 300
2019/06/27 2,907 2,910 2,865 2,865 500
2019/06/26 2,930 2,930 2,930 2,930 200
2019/06/21 2,855 2,855 2,855 2,855 100
2019/06/19 2,856 2,856 2,856 2,856 100
2019/06/18 2,855 2,864 2,855 2,864 200
2019/06/17 2,854 2,854 2,854 2,854 400
2019/06/14 2,853 2,853 2,853 2,853 100
2019/06/13 2,850 2,860 2,850 2,850 300
2019/06/12 2,849 2,849 2,849 2,849 3,500
2019/06/11 2,842 2,842 2,842 2,842 100
2019/06/10 2,841 2,841 2,841 2,841 100
2019/06/05 2,851 2,851 2,850 2,850 200
2019/06/04 2,844 2,856 2,840 2,840 1,400
2019/06/03 2,878 2,878 2,842 2,842 500
2019/05/31 2,899 2,899 2,899 2,899 300
2019/05/30 2,852 2,852 2,851 2,851 300
2019/05/29 2,897 2,897 2,851 2,851 600
2019/05/28 2,865 2,869 2,850 2,855 10,500
2019/05/27 2,910 2,910 2,865 2,865 300
2019/05/24 2,840 2,870 2,840 2,860 1,300
2019/05/20 2,865 2,865 2,865 2,865 200
2019/05/16 2,865 2,865 2,865 2,865 1,300
2019/05/15 2,866 2,870 2,865 2,865 900
2019/05/14 2,860 2,860 2,856 2,856 200
2019/05/13 2,865 2,865 2,865 2,865 100
2019/05/10 2,886 2,888 2,860 2,865 3,000
2019/05/09 2,886 2,890 2,861 2,873 800
2019/05/08 2,892 2,904 2,892 2,904 200
2019/05/07 2,897 2,918 2,871 2,881 9,700
2019/04/26 2,946 2,946 2,946 2,946 600
2019/04/25 2,850 2,921 2,850 2,921 400
2019/04/24 2,850 2,850 2,850 2,850 400
2019/04/23 2,850 2,850 2,850 2,850 1,500
2019/04/18 2,841 2,862 2,841 2,862 300
2019/04/15 2,831 2,845 2,831 2,837 600
2019/04/11 2,875 2,888 2,855 2,855 1,900
2019/04/10 2,892 2,902 2,880 2,880 1,500
2019/04/09 2,898 2,900 2,897 2,897 900
2019/04/08 2,902 2,908 2,893 2,896 900
2019/04/05 2,906 2,907 2,900 2,900 1,600
2019/04/04 2,911 2,929 2,906 2,906 600
2019/04/03 2,913 2,930 2,912 2,930 400
2019/04/02 2,928 2,928 2,928 2,928 100
2019/04/01 2,904 2,928 2,904 2,928 200
2019/03/29 2,929 2,929 2,929 2,929 300
2019/03/28 2,929 2,929 2,929 2,929 100
2019/03/27 2,911 2,938 2,911 2,938 1,000
2019/03/26 2,958 2,960 2,945 2,950 600
2019/03/25 2,959 2,959 2,959 2,959 100
2019/03/22 2,936 2,965 2,936 2,965 600
2019/03/20 2,941 2,968 2,941 2,968 200
2019/03/19 2,983 2,983 2,940 2,941 20,400
2019/03/18 2,974 2,984 2,974 2,984 500
2019/03/14 2,945 2,978 2,940 2,974 500
2019/03/13 2,942 2,942 2,942 2,942 300
2019/03/12 2,949 2,960 2,949 2,960 1,400
2019/03/11 2,945 2,949 2,945 2,949 1,500
2019/03/08 2,943 2,943 2,943 2,943 100
2019/03/07 2,951 2,951 2,951 2,951 100
2019/03/06 2,951 2,986 2,950 2,950 700
2019/03/05 2,970 2,977 2,970 2,977 400
2019/03/04 2,953 2,983 2,953 2,983 400
2019/02/28 2,985 2,989 2,985 2,988 500
2019/02/27 2,940 2,965 2,940 2,965 400
2019/02/26 2,941 2,942 2,941 2,942 500
2019/02/25 2,950 2,965 2,940 2,940 19,500
2019/02/22 2,944 2,969 2,944 2,969 600
2019/02/21 2,965 2,969 2,946 2,951 900
2019/02/20 2,960 2,967 2,950 2,956 800
2019/02/19 2,964 2,968 2,950 2,955 1,100
2019/02/18 2,945 2,947 2,944 2,944 800
2019/02/14 2,986 2,986 2,986 2,986 100
2019/02/13 2,939 2,989 2,934 2,989 800
2019/02/12 2,937 2,937 2,937 2,937 100
2019/02/08 2,922 2,937 2,922 2,937 400
2019/02/07 2,929 2,948 2,927 2,936 800
2019/02/06 2,946 2,946 2,935 2,935 700
2019/02/05 2,945 2,946 2,945 2,946 300
2019/02/04 2,941 2,941 2,941 2,941 200
2019/02/01 2,931 2,931 2,931 2,931 200
2019/01/31 2,960 2,960 2,950 2,950 400
2019/01/30 2,955 2,960 2,955 2,960 200
2019/01/29 2,950 2,951 2,950 2,951 200
2019/01/28 2,984 2,984 2,982 2,982 300
2019/01/25 2,913 2,935 2,913 2,935 500
2019/01/21 2,925 2,991 2,925 2,941 500
2019/01/18 2,902 2,929 2,902 2,919 1,400
2019/01/17 2,920 2,921 2,915 2,921 800
2019/01/09 2,960 2,960 2,960 2,960 100
2019/01/08 3,025 3,025 3,000 3,000 200
2019/01/07 2,921 2,921 2,921 2,921 300
2019/01/04 2,829 2,919 2,816 2,919 500

このページの先頭へ