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
2020/12/30 2,554 2,584 2,553 2,556 900
2020/12/29 2,560 2,561 2,550 2,555 600
2020/12/28 2,531 2,566 2,531 2,566 300
2020/12/25 2,531 2,531 2,531 2,531 100
2020/12/24 2,521 2,547 2,521 2,530 600
2020/12/23 2,506 2,544 2,506 2,521 1,100
2020/12/21 2,550 2,550 2,517 2,524 1,100
2020/12/18 2,545 2,566 2,515 2,566 2,300
2020/12/16 2,571 2,582 2,566 2,572 800
2020/12/14 2,573 2,598 2,570 2,595 1,000
2020/12/11 2,575 2,599 2,571 2,585 2,400
2020/12/09 2,570 2,599 2,570 2,594 1,100
2020/12/08 2,573 2,573 2,573 2,573 100
2020/12/07 2,600 2,600 2,599 2,600 1,000
2020/12/04 2,591 2,599 2,571 2,599 500
2020/12/03 2,573 2,597 2,570 2,575 700
2020/12/02 2,575 2,589 2,573 2,589 300
2020/12/01 2,578 2,599 2,578 2,581 4,500
2020/11/30 2,613 2,613 2,600 2,600 500
2020/11/27 2,586 2,600 2,575 2,594 1,900
2020/11/26 2,598 2,618 2,591 2,591 3,100
2020/11/25 2,577 2,595 2,577 2,577 600
2020/11/24 2,589 2,589 2,588 2,589 5,000
2020/11/20 2,574 2,590 2,574 2,589 300
2020/11/18 2,570 2,588 2,570 2,571 300
2020/11/17 2,599 2,600 2,575 2,575 1,000
2020/11/16 2,599 2,600 2,576 2,576 26,000
2020/11/13 2,570 2,599 2,568 2,599 400
2020/11/12 2,565 2,584 2,565 2,584 300
2020/11/11 2,561 2,600 2,561 2,566 10,500
2020/11/10 2,600 2,600 2,580 2,596 700
2020/11/09 2,600 2,600 2,600 2,600 3,700
2020/11/05 2,606 2,645 2,600 2,600 400
2020/11/04 2,592 2,593 2,592 2,593 700
2020/11/02 2,575 2,608 2,570 2,590 600
2020/10/30 2,614 2,614 2,587 2,587 400
2020/10/29 2,558 2,614 2,558 2,614 600
2020/10/28 2,560 2,567 2,560 2,567 700
2020/10/27 2,561 2,583 2,561 2,567 700
2020/10/26 2,580 2,580 2,562 2,562 200
2020/10/23 2,566 2,580 2,566 2,580 300
2020/10/22 2,587 2,587 2,545 2,565 1,900
2020/10/14 2,639 2,639 2,612 2,612 200
2020/10/12 2,625 2,625 2,625 2,625 100
2020/10/08 2,587 2,587 2,587 2,587 100
2020/09/30 2,570 2,591 2,566 2,587 900
2020/09/29 2,580 2,580 2,580 2,580 100
2020/09/28 2,590 2,590 2,590 2,590 200
2020/09/25 2,560 2,578 2,560 2,562 400
2020/09/23 2,566 2,579 2,551 2,573 1,300
2020/09/18 2,566 2,566 2,566 2,566 100
2020/09/15 2,570 2,586 2,570 2,584 800
2020/09/14 2,560 2,620 2,560 2,594 1,000
2020/09/11 2,546 2,559 2,546 2,559 300
2020/09/10 2,546 2,560 2,546 2,554 600
2020/09/09 2,542 2,553 2,542 2,553 300
2020/09/04 2,542 2,561 2,542 2,550 500
2020/09/03 2,551 2,559 2,551 2,559 400
2020/08/31 2,555 2,555 2,555 2,555 200
2020/08/28 2,559 2,559 2,555 2,555 300
2020/08/27 2,542 2,556 2,542 2,550 800
2020/08/26 2,587 2,587 2,550 2,550 1,500
2020/08/25 2,551 2,613 2,551 2,590 1,800
2020/08/24 2,574 2,580 2,555 2,560 1,300
2020/08/20 2,564 2,589 2,564 2,589 200
2020/08/19 2,565 2,589 2,565 2,589 200
2020/08/18 2,560 2,596 2,560 2,596 300
2020/08/13 2,571 2,582 2,571 2,582 400
2020/08/11 2,571 2,571 2,571 2,571 200
2020/08/07 2,521 2,560 2,516 2,549 1,800
2020/08/06 2,562 2,562 2,538 2,538 300
2020/08/05 2,562 2,562 2,562 2,562 100
2020/08/04 2,572 2,582 2,562 2,562 900
2020/08/03 2,572 2,572 2,572 2,572 200
2020/07/31 2,658 2,658 2,575 2,575 1,600
2020/07/30 2,595 2,608 2,595 2,608 600
2020/07/29 2,586 2,596 2,580 2,594 600
2020/07/28 2,561 2,590 2,561 2,590 1,000
2020/07/27 2,602 2,602 2,602 2,602 100
2020/07/22 2,550 2,577 2,550 2,552 600
2020/07/21 2,534 2,550 2,534 2,541 600
2020/07/20 2,518 2,531 2,512 2,521 700
2020/07/17 2,518 2,518 2,518 2,518 100
2020/07/15 2,532 2,532 2,522 2,525 700
2020/07/13 2,566 2,566 2,503 2,520 2,800
2020/07/10 2,502 2,516 2,502 2,516 700
2020/07/09 2,510 2,510 2,510 2,510 200
2020/07/08 2,501 2,510 2,501 2,510 400
2020/07/07 2,502 2,512 2,502 2,512 200
2020/07/06 2,500 2,517 2,500 2,517 400
2020/07/03 2,526 2,526 2,504 2,504 800
2020/07/02 2,525 2,535 2,524 2,524 300
2020/07/01 2,550 2,550 2,535 2,535 200
2020/06/30 2,554 2,558 2,554 2,557 600
2020/06/29 2,495 2,520 2,489 2,504 1,200
2020/06/26 2,500 2,500 2,500 2,500 200
2020/06/23 2,494 2,500 2,494 2,500 600
2020/06/18 2,481 2,494 2,481 2,494 600
2020/06/17 2,480 2,498 2,477 2,498 700
2020/06/15 2,480 2,496 2,480 2,496 500
2020/06/12 2,465 2,480 2,457 2,480 700
2020/06/10 2,475 2,480 2,471 2,475 700
2020/06/09 2,466 2,494 2,466 2,494 1,300
2020/06/08 2,480 2,499 2,480 2,499 400
2020/06/05 2,482 2,495 2,482 2,495 200
2020/06/04 2,494 2,494 2,494 2,494 100
2020/06/02 2,499 2,499 2,480 2,494 800
2020/06/01 2,511 2,514 2,495 2,495 500
2020/05/29 2,498 2,498 2,488 2,498 700
2020/05/27 2,498 2,498 2,481 2,498 600
2020/05/26 2,499 2,499 2,487 2,498 10,000
2020/05/25 2,486 2,486 2,486 2,486 100
2020/05/21 2,476 2,499 2,476 2,499 600
2020/05/19 2,480 2,500 2,480 2,500 300
2020/05/14 2,485 2,488 2,477 2,477 300
2020/05/13 2,504 2,504 2,496 2,496 300
2020/05/12 2,480 2,500 2,470 2,500 400
2020/05/11 2,438 2,480 2,438 2,480 1,000
2020/05/08 2,444 2,461 2,444 2,461 300
2020/05/01 2,443 2,469 2,443 2,469 200
2020/04/30 2,453 2,488 2,450 2,488 900
2020/04/28 2,501 2,503 2,501 2,503 200
2020/04/27 2,507 2,529 2,457 2,516 800
2020/04/24 2,450 2,507 2,450 2,507 900
2020/04/17 2,500 2,500 2,500 2,500 200
2020/04/16 2,466 2,466 2,466 2,466 100
2020/04/14 2,377 2,430 2,377 2,430 300
2020/04/08 2,356 2,366 2,356 2,366 400
2020/04/07 2,312 2,357 2,312 2,356 1,400
2020/04/06 2,260 2,312 2,260 2,297 2,000
2020/04/03 2,254 2,254 2,244 2,250 2,400
2020/04/02 2,278 2,278 2,237 2,239 2,000
2020/04/01 2,220 2,278 2,220 2,278 1,700
2020/03/31 2,243 2,243 2,220 2,220 800
2020/03/30 2,142 2,143 2,142 2,143 400
2020/03/27 2,246 2,257 2,202 2,202 2,900
2020/03/26 2,251 2,251 2,193 2,196 2,000
2020/03/25 2,220 2,220 2,201 2,201 4,500
2020/03/24 2,201 2,243 2,201 2,202 17,900
2020/03/23 2,199 2,244 2,194 2,244 3,000
2020/03/19 2,198 2,200 2,098 2,098 800
2020/03/17 2,152 2,195 2,150 2,195 500
2020/03/16 2,250 2,250 2,189 2,190 1,600
2020/03/13 2,260 2,260 2,150 2,176 1,700
2020/03/12 2,301 2,334 2,290 2,297 2,400
2020/03/11 2,372 2,372 2,290 2,290 3,100
2020/03/10 2,333 2,341 2,333 2,341 700
2020/03/09 2,572 2,572 2,483 2,483 1,500
2020/03/06 2,621 2,622 2,566 2,577 1,600
2020/03/05 2,633 2,635 2,626 2,626 5,300
2020/03/04 2,631 2,657 2,631 2,633 500
2020/03/03 2,647 2,648 2,633 2,633 7,900
2020/03/02 2,638 2,641 2,638 2,641 300
2020/02/28 2,620 2,638 2,620 2,638 1,200
2020/02/27 2,647 2,647 2,636 2,636 200
2020/02/26 2,721 2,721 2,671 2,671 300
2020/02/21 2,701 2,704 2,699 2,699 300
2020/02/20 2,704 2,704 2,704 2,704 200
2020/02/19 2,699 2,718 2,699 2,700 900
2020/02/18 2,700 2,700 2,695 2,695 400
2020/02/17 2,702 2,718 2,702 2,702 1,000
2020/02/14 2,705 2,725 2,705 2,725 500
2020/02/13 2,710 2,715 2,701 2,706 1,200
2020/02/12 2,709 2,709 2,703 2,709 700
2020/02/10 2,708 2,723 2,706 2,706 2,400
2020/02/07 2,715 2,736 2,715 2,727 3,500
2020/02/05 2,718 2,718 2,715 2,717 400
2020/02/03 2,695 2,716 2,695 2,716 500
2020/01/31 2,717 2,718 2,700 2,703 1,700
2020/01/30 2,709 2,709 2,699 2,700 1,100
2020/01/29 2,700 2,706 2,700 2,706 700
2020/01/27 2,701 2,701 2,697 2,697 300
2020/01/24 2,703 2,705 2,699 2,701 1,100
2020/01/23 2,704 2,709 2,704 2,705 400
2020/01/22 2,710 2,711 2,706 2,707 1,600
2020/01/21 2,707 2,709 2,702 2,706 700
2020/01/20 2,699 2,707 2,699 2,705 1,100
2020/01/17 2,705 2,706 2,705 2,706 200
2020/01/15 2,699 2,705 2,697 2,697 1,300
2020/01/14 2,718 2,718 2,687 2,687 7,800
2020/01/10 2,720 2,720 2,695 2,695 2,400
2020/01/09 2,713 2,720 2,698 2,715 4,100
2020/01/08 2,716 2,716 2,708 2,708 900
2020/01/07 2,716 2,716 2,713 2,713 200
2020/01/06 2,711 2,711 2,706 2,707 600

このページの先頭へ