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
2021/12/30 533 533 533 533 1,100
2021/12/29 530 533 529 533 3,200
2021/12/28 530 530 522 528 196,800
2021/12/27 534 534 529 530 1,700
2021/12/24 530 532 530 532 1,700
2021/12/23 530 533 528 532 86,000
2021/12/22 528 531 525 531 56,900
2021/12/21 534 535 515 525 15,700
2021/12/20 533 535 531 534 3,800
2021/12/17 536 536 535 535 200
2021/12/16 536 536 534 536 700
2021/12/15 534 536 529 534 6,800
2021/12/14 537 540 533 536 5,100
2021/12/13 539 540 535 537 2,800
2021/12/10 535 538 535 537 2,200
2021/12/09 528 534 528 534 3,800
2021/12/08 530 532 524 528 52,900
2021/12/07 536 538 529 529 3,900
2021/12/06 528 534 528 533 2,100
2021/12/03 534 537 532 537 1,000
2021/12/02 528 534 528 531 3,500
2021/12/01 536 536 536 536 100
2021/11/30 541 541 537 537 1,300
2021/11/29 532 536 529 536 1,300
2021/11/26 541 541 536 536 700
2021/11/25 543 543 535 539 3,000
2021/11/24 540 542 540 541 400
2021/11/22 540 543 532 540 5,600
2021/11/19 541 542 538 542 2,500
2021/11/18 537 540 537 540 1,800
2021/11/17 540 540 532 537 2,100
2021/11/16 535 539 535 538 2,600
2021/11/15 538 538 534 535 2,100
2021/11/12 534 538 534 537 3,800
2021/11/11 536 536 534 534 400
2021/11/10 536 538 535 536 1,100
2021/11/09 538 539 536 536 2,300
2021/11/08 539 539 536 539 1,700
2021/11/05 542 542 533 539 5,500
2021/11/04 544 558 542 542 19,800
2021/11/02 541 544 541 542 700
2021/11/01 539 543 536 541 4,600
2021/10/29 539 540 536 540 2,500
2021/10/28 536 539 535 538 2,300
2021/10/27 540 541 538 541 1,100
2021/10/26 539 543 539 541 2,200
2021/10/25 538 539 534 539 8,500
2021/10/22 540 540 536 539 1,300
2021/10/21 538 540 538 539 600
2021/10/20 537 540 536 538 1,400
2021/10/19 539 539 536 538 1,300
2021/10/18 535 539 533 537 6,400
2021/10/15 536 538 534 537 2,000
2021/10/14 539 540 535 536 1,600
2021/10/13 536 537 534 536 2,100
2021/10/12 537 538 535 535 1,300
2021/10/11 536 536 532 536 1,800
2021/10/08 537 541 537 537 14,300
2021/10/07 539 544 539 544 1,400
2021/10/06 537 539 537 539 500
2021/10/05 537 539 536 539 500
2021/10/04 542 543 533 540 8,900
2021/10/01 543 543 530 537 5,400
2021/09/30 542 542 536 539 2,800
2021/09/29 543 548 535 536 6,400
2021/09/28 542 560 539 543 5,100
2021/09/27 539 550 538 545 9,900
2021/09/24 539 539 536 538 2,300
2021/09/22 538 540 536 539 1,800
2021/09/21 538 540 538 539 400
2021/09/17 539 540 538 538 1,100
2021/09/16 536 539 536 538 1,300
2021/09/15 540 543 536 538 1,800
2021/09/14 544 544 534 540 5,600
2021/09/13 536 539 531 538 3,200
2021/09/10 536 539 528 539 11,400
2021/09/09 537 539 532 536 1,900
2021/09/08 529 537 529 537 4,100
2021/09/07 534 535 534 535 500
2021/09/06 535 539 519 534 15,000
2021/09/03 535 541 534 540 4,400
2021/09/02 539 542 530 534 2,400
2021/09/01 538 546 536 544 1,000
2021/08/31 533 538 530 538 3,600
2021/08/30 534 538 525 532 63,000
2021/08/27 539 540 530 534 6,100
2021/08/26 530 541 528 540 7,900
2021/08/25 533 535 530 534 4,800
2021/08/24 535 535 530 531 1,400
2021/08/23 536 536 529 535 2,400
2021/08/20 537 537 530 536 800
2021/08/19 540 544 532 538 3,900
2021/08/18 546 546 542 542 400
2021/08/17 547 547 546 546 700
2021/08/16 550 550 542 550 900
2021/08/13 540 549 540 548 400
2021/08/12 542 543 538 540 700
2021/08/11 539 542 539 542 600
2021/08/10 533 543 533 536 500
2021/08/06 530 539 530 533 1,100
2021/08/05 537 558 536 536 20,600
2021/08/04 546 548 537 537 1,700
2021/08/03 540 547 539 545 3,300
2021/08/02 545 545 530 540 4,100
2021/07/30 543 543 534 535 1,700
2021/07/29 534 539 524 534 4,600
2021/07/28 535 545 519 533 12,100
2021/07/27 533 540 532 535 3,900
2021/07/26 555 555 535 535 74,500
2021/07/21 557 560 544 549 7,500
2021/07/20 535 560 534 558 7,400
2021/07/19 547 547 533 544 2,500
2021/07/16 540 543 539 543 500
2021/07/15 535 545 530 540 4,800
2021/07/14 530 535 530 535 1,700
2021/07/13 535 535 531 533 1,000
2021/07/12 546 546 521 531 5,900
2021/07/09 513 520 513 520 2,200
2021/07/08 514 522 514 517 6,100
2021/07/07 521 526 510 521 8,900
2021/07/06 524 528 523 526 2,000
2021/07/05 520 527 520 523 4,300
2021/07/02 515 524 515 520 9,100
2021/07/01 564 572 519 519 31,200
2021/06/30 535 575 535 564 8,200
2021/06/29 564 575 525 537 25,000
2021/06/29 1 -> 5.00 分割
2021/06/28 2,950 2,950 2,870 2,870 3,000
2021/06/25 2,930 2,940 2,897 2,910 1,600
2021/06/24 2,850 2,900 2,850 2,900 2,400
2021/06/23 2,858 2,858 2,845 2,845 800
2021/06/22 2,850 2,850 2,800 2,823 1,500
2021/06/21 2,851 2,851 2,800 2,849 700
2021/06/18 2,760 2,870 2,760 2,807 4,400
2021/06/17 2,752 2,770 2,750 2,752 1,000
2021/06/16 2,796 2,796 2,735 2,752 2,400
2021/06/15 2,800 2,819 2,740 2,769 2,600
2021/06/14 2,816 2,819 2,735 2,803 2,700
2021/06/11 2,727 2,789 2,722 2,780 4,500
2021/06/10 2,817 2,817 2,731 2,759 3,200
2021/06/09 2,786 2,800 2,720 2,800 1,800
2021/06/08 2,750 2,755 2,740 2,755 3,000
2021/06/07 2,817 2,817 2,740 2,767 3,800
2021/06/04 2,741 2,820 2,741 2,820 2,400
2021/06/03 2,849 2,849 2,710 2,839 2,700
2021/06/02 2,850 2,850 2,765 2,840 3,900
2021/06/01 2,883 2,883 2,815 2,855 2,600
2021/05/31 2,920 2,920 2,800 2,835 5,700
2021/05/28 2,911 2,928 2,911 2,928 1,500
2021/05/27 2,928 2,930 2,920 2,930 600
2021/05/26 2,908 2,929 2,908 2,928 500
2021/05/25 2,949 2,949 2,949 2,949 300
2021/05/24 2,910 2,939 2,907 2,924 1,100
2021/05/21 2,906 2,937 2,906 2,917 300
2021/05/20 2,906 2,931 2,906 2,915 800
2021/05/19 2,937 2,937 2,901 2,906 1,000
2021/05/18 2,906 2,919 2,895 2,895 1,900
2021/05/17 3,020 3,020 2,905 2,945 3,600
2021/05/14 2,999 2,999 2,900 2,979 2,000
2021/05/13 2,970 3,020 2,806 2,990 6,600
2021/05/12 2,995 3,035 2,980 3,025 3,900
2021/05/11 3,000 3,045 3,000 3,035 3,100
2021/05/10 3,060 3,060 3,000 3,035 2,800
2021/05/07 2,935 3,045 2,935 3,045 9,600
2021/05/06 2,900 3,065 2,850 3,025 24,100
2021/04/30 2,474 2,575 2,465 2,575 14,600
2021/04/28 2,445 2,445 2,445 2,445 100
2021/04/26 2,475 2,475 2,475 2,475 100
2021/04/23 2,464 2,464 2,464 2,464 100
2021/04/22 2,450 2,450 2,450 2,450 400
2021/04/19 2,450 2,500 2,450 2,500 300
2021/04/16 2,450 2,450 2,450 2,450 500
2021/04/14 2,451 2,455 2,450 2,450 500
2021/04/13 2,431 2,469 2,431 2,450 500
2021/04/12 2,466 2,466 2,432 2,432 900
2021/04/09 2,434 2,470 2,434 2,470 200
2021/04/08 2,467 2,467 2,450 2,450 600
2021/04/07 2,470 2,470 2,470 2,470 100
2021/04/06 2,471 2,494 2,460 2,466 900
2021/04/05 2,481 2,481 2,480 2,480 200
2021/04/02 2,482 2,490 2,482 2,490 200
2021/04/01 2,497 2,497 2,497 2,497 100
2021/03/31 2,499 2,499 2,490 2,490 300
2021/03/30 2,441 2,499 2,441 2,499 500
2021/03/29 2,500 2,500 2,500 2,500 100
2021/03/26 2,497 2,497 2,497 2,497 300
2021/03/25 2,460 2,498 2,460 2,496 23,000
2021/03/24 2,460 2,460 2,459 2,460 300
2021/03/23 2,497 2,497 2,470 2,470 900
2021/03/22 2,472 2,509 2,472 2,509 200
2021/03/18 2,460 2,460 2,460 2,460 300
2021/03/17 2,451 2,495 2,451 2,495 200
2021/03/16 2,430 2,430 2,430 2,430 100
2021/03/15 2,439 2,439 2,430 2,430 500
2021/03/12 2,430 2,439 2,430 2,439 200
2021/03/11 2,430 2,430 2,430 2,430 200
2021/03/10 2,420 2,430 2,420 2,430 200
2021/03/09 2,424 2,424 2,420 2,420 200
2021/03/08 2,420 2,420 2,420 2,420 100
2021/03/03 2,350 2,397 2,350 2,397 500
2021/03/02 2,354 2,354 2,345 2,345 200
2021/03/01 2,354 2,354 2,354 2,354 100
2021/02/26 2,410 2,413 2,315 2,356 2,500
2021/02/25 2,391 2,395 2,371 2,374 500
2021/02/24 2,396 2,396 2,396 2,396 100
2021/02/22 2,401 2,404 2,394 2,396 600
2021/02/19 2,405 2,444 2,392 2,401 1,700
2021/02/18 2,405 2,447 2,391 2,400 3,200
2021/02/17 2,410 2,411 2,400 2,400 1,400
2021/02/16 2,440 2,440 2,401 2,401 1,700
2021/02/15 2,446 2,446 2,443 2,443 200
2021/02/12 2,454 2,454 2,445 2,445 1,200
2021/02/10 2,423 2,499 2,423 2,453 1,700
2021/02/09 2,475 2,475 2,433 2,433 700
2021/02/08 2,465 2,499 2,449 2,454 500
2021/02/05 2,490 2,490 2,490 2,490 100
2021/02/04 2,463 2,469 2,460 2,460 300
2021/02/03 2,464 2,464 2,462 2,462 200
2021/02/02 2,475 2,475 2,415 2,417 9,100
2021/02/01 2,473 2,475 2,473 2,475 200
2021/01/29 2,509 2,510 2,472 2,494 1,800
2021/01/28 2,491 2,509 2,491 2,509 800
2021/01/27 2,500 2,502 2,491 2,499 1,000
2021/01/26 2,505 2,507 2,500 2,502 1,500
2021/01/25 2,546 2,546 2,496 2,500 5,700
2021/01/22 2,502 2,518 2,500 2,515 1,500
2021/01/21 2,527 2,527 2,520 2,520 2,000
2021/01/20 2,527 2,527 2,527 2,527 800
2021/01/19 2,527 2,527 2,527 2,527 100
2021/01/18 2,522 2,524 2,512 2,512 600
2021/01/15 2,536 2,536 2,536 2,536 100
2021/01/14 2,526 2,544 2,526 2,530 2,300
2021/01/08 2,558 2,572 2,558 2,572 400
2021/01/07 2,547 2,550 2,547 2,548 300
2021/01/06 2,550 2,573 2,527 2,527 300
2021/01/05 2,522 2,547 2,522 2,547 400

このページの先頭へ