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 |
|---|---|---|---|---|---|
| 2024/12/30 | 602 | 603 | 600 | 603 | 2,100 |
| 2024/12/27 | 599 | 602 | 598 | 602 | 1,600 |
| 2024/12/26 | 598 | 599 | 595 | 598 | 6,400 |
| 2024/12/25 | 599 | 599 | 594 | 598 | 8,200 |
| 2024/12/24 | 600 | 600 | 595 | 599 | 5,100 |
| 2024/12/23 | 600 | 600 | 598 | 600 | 3,100 |
| 2024/12/20 | 599 | 601 | 597 | 599 | 1,400 |
| 2024/12/19 | 598 | 599 | 594 | 599 | 7,200 |
| 2024/12/18 | 599 | 600 | 594 | 598 | 10,000 |
| 2024/12/17 | 597 | 600 | 597 | 600 | 10,600 |
| 2024/12/16 | 605 | 605 | 594 | 599 | 9,600 |
| 2024/12/13 | 606 | 607 | 600 | 605 | 6,700 |
| 2024/12/12 | 604 | 608 | 603 | 607 | 1,600 |
| 2024/12/11 | 602 | 604 | 601 | 603 | 1,000 |
| 2024/12/10 | 600 | 602 | 600 | 602 | 400 |
| 2024/12/09 | 604 | 604 | 598 | 601 | 3,200 |
| 2024/12/06 | 599 | 603 | 599 | 600 | 3,400 |
| 2024/12/05 | 599 | 601 | 598 | 601 | 2,100 |
| 2024/12/04 | 599 | 599 | 599 | 599 | 700 |
| 2024/12/03 | 597 | 602 | 597 | 599 | 3,700 |
| 2024/12/02 | 600 | 600 | 597 | 597 | 2,500 |
| 2024/11/29 | 600 | 600 | 597 | 598 | 4,900 |
| 2024/11/28 | 596 | 599 | 596 | 599 | 3,100 |
| 2024/11/27 | 598 | 598 | 597 | 598 | 600 |
| 2024/11/26 | 599 | 599 | 597 | 597 | 1,300 |
| 2024/11/25 | 598 | 599 | 597 | 598 | 1,100 |
| 2024/11/22 | 598 | 599 | 596 | 598 | 4,000 |
| 2024/11/21 | 596 | 599 | 596 | 598 | 2,800 |
| 2024/11/20 | 599 | 599 | 596 | 599 | 700 |
| 2024/11/19 | 599 | 600 | 596 | 599 | 1,300 |
| 2024/11/18 | 599 | 599 | 597 | 599 | 800 |
| 2024/11/15 | 598 | 601 | 593 | 599 | 4,900 |
| 2024/11/14 | 597 | 601 | 597 | 598 | 23,300 |
| 2024/11/12 | 597 | 602 | 596 | 602 | 3,000 |
| 2024/11/11 | 598 | 601 | 598 | 598 | 1,900 |
| 2024/11/08 | 593 | 597 | 593 | 597 | 4,900 |
| 2024/11/07 | 601 | 623 | 585 | 592 | 41,300 |
| 2024/11/06 | 601 | 602 | 595 | 600 | 19,400 |
| 2024/11/05 | 597 | 601 | 595 | 601 | 16,900 |
| 2024/11/01 | 600 | 601 | 594 | 601 | 15,700 |
| 2024/10/31 | 599 | 599 | 596 | 599 | 4,100 |
| 2024/10/30 | 599 | 601 | 598 | 599 | 7,100 |
| 2024/10/29 | 599 | 599 | 598 | 599 | 800 |
| 2024/10/28 | 599 | 599 | 597 | 599 | 1,600 |
| 2024/10/25 | 598 | 599 | 595 | 599 | 5,900 |
| 2024/10/24 | 598 | 599 | 595 | 598 | 3,600 |
| 2024/10/23 | 599 | 599 | 595 | 599 | 8,200 |
| 2024/10/22 | 599 | 599 | 594 | 599 | 6,000 |
| 2024/10/21 | 599 | 599 | 595 | 599 | 4,700 |
| 2024/10/18 | 597 | 600 | 596 | 600 | 2,700 |
| 2024/10/17 | 597 | 599 | 597 | 598 | 800 |
| 2024/10/16 | 597 | 599 | 596 | 597 | 2,100 |
| 2024/10/15 | 598 | 605 | 594 | 597 | 8,000 |
| 2024/10/11 | 598 | 599 | 595 | 596 | 4,300 |
| 2024/10/10 | 597 | 597 | 591 | 597 | 7,000 |
| 2024/10/09 | 597 | 597 | 590 | 597 | 10,100 |
| 2024/10/08 | 597 | 597 | 590 | 597 | 12,300 |
| 2024/10/07 | 599 | 600 | 592 | 597 | 9,800 |
| 2024/10/04 | 598 | 599 | 591 | 597 | 9,800 |
| 2024/10/03 | 596 | 598 | 595 | 597 | 2,200 |
| 2024/10/02 | 596 | 596 | 595 | 596 | 700 |
| 2024/10/01 | 595 | 598 | 595 | 598 | 1,700 |
| 2024/09/30 | 592 | 596 | 590 | 595 | 2,500 |
| 2024/09/27 | 595 | 599 | 595 | 599 | 5,400 |
| 2024/09/26 | 598 | 599 | 594 | 594 | 4,500 |
| 2024/09/25 | 599 | 599 | 595 | 598 | 3,500 |
| 2024/09/24 | 600 | 600 | 595 | 599 | 2,400 |
| 2024/09/20 | 599 | 599 | 595 | 597 | 5,000 |
| 2024/09/19 | 600 | 601 | 590 | 597 | 12,000 |
| 2024/09/18 | 596 | 601 | 594 | 600 | 13,900 |
| 2024/09/17 | 597 | 598 | 595 | 597 | 10,000 |
| 2024/09/13 | 613 | 615 | 594 | 595 | 37,000 |
| 2024/09/12 | 614 | 615 | 610 | 614 | 3,200 |
| 2024/09/11 | 615 | 615 | 611 | 611 | 1,000 |
| 2024/09/10 | 612 | 615 | 612 | 614 | 700 |
| 2024/09/09 | 610 | 616 | 610 | 615 | 1,200 |
| 2024/09/06 | 616 | 616 | 612 | 614 | 1,500 |
| 2024/09/05 | 615 | 615 | 612 | 614 | 600 |
| 2024/09/04 | 611 | 615 | 609 | 615 | 4,100 |
| 2024/09/03 | 615 | 615 | 610 | 614 | 4,100 |
| 2024/09/02 | 614 | 617 | 612 | 615 | 2,700 |
| 2024/08/30 | 617 | 617 | 614 | 614 | 2,500 |
| 2024/08/29 | 613 | 616 | 611 | 616 | 3,700 |
| 2024/08/28 | 618 | 618 | 613 | 615 | 5,300 |
| 2024/08/27 | 618 | 618 | 614 | 616 | 1,200 |
| 2024/08/26 | 611 | 616 | 610 | 616 | 7,200 |
| 2024/08/23 | 612 | 616 | 610 | 614 | 3,200 |
| 2024/08/22 | 611 | 616 | 611 | 615 | 1,600 |
| 2024/08/21 | 614 | 617 | 609 | 614 | 4,000 |
| 2024/08/20 | 615 | 618 | 610 | 613 | 3,300 |
| 2024/08/19 | 621 | 621 | 610 | 616 | 2,800 |
| 2024/08/16 | 612 | 616 | 612 | 614 | 4,900 |
| 2024/08/15 | 614 | 616 | 609 | 612 | 2,300 |
| 2024/08/14 | 619 | 619 | 612 | 617 | 1,100 |
| 2024/08/13 | 617 | 618 | 598 | 618 | 6,300 |
| 2024/08/09 | 620 | 620 | 610 | 617 | 4,000 |
| 2024/08/08 | 604 | 646 | 591 | 610 | 16,200 |
| 2024/08/07 | 591 | 609 | 585 | 606 | 7,500 |
| 2024/08/06 | 579 | 592 | 579 | 591 | 7,500 |
| 2024/08/05 | 616 | 619 | 569 | 569 | 22,900 |
| 2024/08/02 | 618 | 634 | 618 | 623 | 5,600 |
| 2024/08/01 | 627 | 633 | 622 | 625 | 4,000 |
| 2024/07/31 | 628 | 628 | 621 | 627 | 2,900 |
| 2024/07/30 | 615 | 627 | 615 | 627 | 5,400 |
| 2024/07/29 | 619 | 622 | 616 | 621 | 2,600 |
| 2024/07/26 | 619 | 624 | 615 | 620 | 7,100 |
| 2024/07/25 | 616 | 619 | 616 | 619 | 2,300 |
| 2024/07/24 | 620 | 623 | 620 | 623 | 600 |
| 2024/07/23 | 624 | 624 | 620 | 620 | 900 |
| 2024/07/22 | 625 | 625 | 618 | 624 | 2,700 |
| 2024/07/19 | 624 | 625 | 620 | 623 | 2,300 |
| 2024/07/18 | 620 | 626 | 615 | 622 | 6,700 |
| 2024/07/17 | 629 | 630 | 618 | 621 | 14,800 |
| 2024/07/16 | 636 | 639 | 636 | 639 | 1,300 |
| 2024/07/12 | 641 | 641 | 634 | 638 | 1,600 |
| 2024/07/11 | 644 | 645 | 625 | 642 | 13,700 |
| 2024/07/10 | 634 | 642 | 634 | 642 | 1,900 |
| 2024/07/09 | 636 | 639 | 632 | 639 | 1,500 |
| 2024/07/08 | 637 | 637 | 630 | 632 | 7,500 |
| 2024/07/05 | 623 | 633 | 623 | 632 | 3,100 |
| 2024/07/04 | 627 | 627 | 620 | 627 | 4,100 |
| 2024/07/03 | 623 | 631 | 620 | 625 | 4,800 |
| 2024/07/02 | 618 | 623 | 616 | 620 | 1,500 |
| 2024/07/01 | 616 | 619 | 610 | 618 | 6,000 |
| 2024/06/28 | 618 | 619 | 607 | 618 | 10,500 |
| 2024/06/27 | 615 | 620 | 606 | 616 | 10,500 |
| 2024/06/26 | 614 | 615 | 608 | 614 | 6,900 |
| 2024/06/25 | 616 | 616 | 615 | 616 | 1,300 |
| 2024/06/24 | 620 | 622 | 610 | 616 | 6,700 |
| 2024/06/21 | 614 | 618 | 610 | 616 | 5,100 |
| 2024/06/20 | 615 | 618 | 614 | 615 | 1,400 |
| 2024/06/19 | 617 | 620 | 611 | 617 | 5,200 |
| 2024/06/18 | 615 | 620 | 615 | 618 | 900 |
| 2024/06/17 | 622 | 622 | 612 | 615 | 5,100 |
| 2024/06/14 | 613 | 620 | 613 | 618 | 4,400 |
| 2024/06/13 | 614 | 617 | 614 | 615 | 700 |
| 2024/06/12 | 612 | 616 | 612 | 614 | 3,400 |
| 2024/06/11 | 617 | 618 | 616 | 617 | 1,100 |
| 2024/06/10 | 616 | 617 | 612 | 617 | 2,800 |
| 2024/06/07 | 617 | 619 | 615 | 618 | 7,100 |
| 2024/06/06 | 618 | 619 | 610 | 618 | 7,000 |
| 2024/06/05 | 620 | 620 | 615 | 619 | 4,400 |
| 2024/06/04 | 620 | 625 | 619 | 620 | 2,400 |
| 2024/06/03 | 619 | 620 | 618 | 619 | 500 |
| 2024/05/31 | 617 | 620 | 612 | 620 | 5,900 |
| 2024/05/30 | 615 | 615 | 612 | 614 | 1,700 |
| 2024/05/29 | 619 | 620 | 616 | 617 | 2,500 |
| 2024/05/28 | 621 | 622 | 620 | 620 | 600 |
| 2024/05/27 | 627 | 627 | 616 | 622 | 3,900 |
| 2024/05/24 | 615 | 619 | 613 | 619 | 3,400 |
| 2024/05/23 | 621 | 622 | 618 | 619 | 1,600 |
| 2024/05/22 | 624 | 624 | 621 | 622 | 1,800 |
| 2024/05/21 | 620 | 625 | 620 | 624 | 2,900 |
| 2024/05/20 | 616 | 620 | 616 | 619 | 4,400 |
| 2024/05/17 | 615 | 616 | 610 | 616 | 2,600 |
| 2024/05/16 | 613 | 616 | 610 | 616 | 2,100 |
| 2024/05/15 | 619 | 619 | 613 | 615 | 1,700 |
| 2024/05/14 | 615 | 617 | 612 | 615 | 3,500 |
| 2024/05/13 | 621 | 626 | 616 | 617 | 8,700 |
| 2024/05/10 | 636 | 636 | 617 | 620 | 10,300 |
| 2024/05/09 | 595 | 675 | 595 | 626 | 61,300 |
| 2024/05/08 | 597 | 597 | 597 | 597 | 200 |
| 2024/05/07 | 598 | 598 | 595 | 597 | 1,700 |
| 2024/05/02 | 599 | 600 | 599 | 599 | 500 |
| 2024/05/01 | 598 | 602 | 595 | 599 | 1,600 |
| 2024/04/30 | 598 | 598 | 594 | 597 | 1,500 |
| 2024/04/26 | 593 | 594 | 590 | 593 | 1,900 |
| 2024/04/25 | 588 | 592 | 588 | 590 | 1,600 |
| 2024/04/24 | 589 | 591 | 589 | 591 | 700 |
| 2024/04/23 | 588 | 589 | 587 | 589 | 1,600 |
| 2024/04/22 | 591 | 598 | 586 | 587 | 9,900 |
| 2024/04/19 | 589 | 589 | 588 | 589 | 400 |
| 2024/04/18 | 589 | 592 | 588 | 591 | 2,200 |
| 2024/04/17 | 589 | 589 | 585 | 588 | 1,900 |
| 2024/04/16 | 585 | 590 | 584 | 589 | 7,700 |
| 2024/04/15 | 588 | 589 | 586 | 586 | 4,300 |
| 2024/04/12 | 587 | 590 | 586 | 589 | 2,300 |
| 2024/04/11 | 589 | 589 | 585 | 589 | 5,200 |
| 2024/04/10 | 591 | 591 | 586 | 590 | 2,600 |
| 2024/04/09 | 591 | 591 | 589 | 591 | 1,900 |
| 2024/04/08 | 590 | 593 | 590 | 592 | 1,900 |
| 2024/04/05 | 595 | 595 | 576 | 590 | 9,600 |
| 2024/04/04 | 595 | 601 | 590 | 598 | 11,400 |
| 2024/04/03 | 598 | 599 | 596 | 599 | 6,500 |
| 2024/04/02 | 602 | 605 | 601 | 603 | 4,700 |
| 2024/04/01 | 609 | 609 | 600 | 604 | 2,600 |
| 2024/03/29 | 613 | 613 | 603 | 610 | 3,300 |
| 2024/03/28 | 598 | 607 | 595 | 607 | 7,500 |
| 2024/03/27 | 610 | 619 | 609 | 618 | 5,900 |
| 2024/03/26 | 609 | 609 | 605 | 609 | 6,300 |
| 2024/03/25 | 600 | 607 | 600 | 607 | 8,600 |
| 2024/03/22 | 597 | 599 | 594 | 598 | 3,700 |
| 2024/03/21 | 594 | 597 | 590 | 597 | 5,200 |
| 2024/03/19 | 593 | 594 | 592 | 594 | 2,200 |
| 2024/03/18 | 593 | 594 | 591 | 593 | 2,600 |
| 2024/03/15 | 592 | 592 | 589 | 589 | 1,500 |
| 2024/03/14 | 589 | 591 | 587 | 589 | 1,600 |
| 2024/03/13 | 591 | 591 | 582 | 586 | 105,100 |
| 2024/03/12 | 593 | 596 | 591 | 594 | 7,700 |
| 2024/03/11 | 590 | 598 | 590 | 598 | 3,800 |
| 2024/03/08 | 592 | 592 | 588 | 590 | 3,000 |
| 2024/03/07 | 588 | 592 | 588 | 589 | 4,500 |
| 2024/03/06 | 589 | 595 | 587 | 592 | 6,000 |
| 2024/03/05 | 584 | 589 | 581 | 589 | 4,900 |
| 2024/03/04 | 590 | 590 | 587 | 590 | 1,700 |
| 2024/03/01 | 588 | 590 | 580 | 590 | 7,800 |
| 2024/02/29 | 585 | 585 | 580 | 585 | 7,000 |
| 2024/02/28 | 579 | 582 | 578 | 582 | 2,800 |
| 2024/02/27 | 577 | 580 | 577 | 579 | 1,400 |
| 2024/02/26 | 575 | 576 | 575 | 576 | 2,500 |
| 2024/02/22 | 570 | 575 | 570 | 572 | 7,200 |
| 2024/02/21 | 573 | 574 | 570 | 574 | 2,200 |
| 2024/02/20 | 571 | 573 | 569 | 573 | 2,300 |
| 2024/02/19 | 573 | 573 | 568 | 572 | 4,700 |
| 2024/02/16 | 569 | 571 | 566 | 571 | 3,000 |
| 2024/02/15 | 569 | 570 | 568 | 569 | 5,000 |
| 2024/02/14 | 570 | 571 | 568 | 569 | 4,600 |
| 2024/02/13 | 566 | 569 | 566 | 569 | 4,000 |
| 2024/02/09 | 572 | 572 | 566 | 568 | 6,000 |
| 2024/02/08 | 575 | 575 | 567 | 572 | 8,700 |
| 2024/02/07 | 570 | 573 | 569 | 573 | 6,600 |
| 2024/02/06 | 568 | 571 | 567 | 570 | 7,600 |
| 2024/02/05 | 573 | 573 | 570 | 571 | 4,100 |
| 2024/02/02 | 566 | 570 | 566 | 569 | 7,500 |
| 2024/02/01 | 567 | 567 | 565 | 566 | 2,300 |
| 2024/01/31 | 563 | 565 | 563 | 565 | 3,000 |
| 2024/01/30 | 561 | 563 | 561 | 563 | 4,900 |
| 2024/01/29 | 563 | 564 | 560 | 561 | 7,300 |
| 2024/01/26 | 562 | 564 | 562 | 562 | 6,000 |
| 2024/01/25 | 562 | 563 | 559 | 561 | 2,500 |
| 2024/01/24 | 559 | 563 | 559 | 561 | 3,000 |
| 2024/01/23 | 556 | 562 | 556 | 559 | 13,200 |
| 2024/01/22 | 565 | 565 | 560 | 562 | 12,900 |
| 2024/01/19 | 566 | 566 | 562 | 566 | 6,200 |
| 2024/01/18 | 565 | 567 | 562 | 565 | 6,500 |
| 2024/01/17 | 556 | 565 | 555 | 563 | 52,800 |
| 2024/01/16 | 582 | 586 | 578 | 579 | 11,200 |
| 2024/01/15 | 585 | 587 | 580 | 586 | 6,300 |
| 2024/01/12 | 579 | 585 | 579 | 584 | 6,300 |
| 2024/01/11 | 581 | 583 | 576 | 583 | 8,800 |
| 2024/01/10 | 577 | 582 | 577 | 581 | 4,700 |
| 2024/01/09 | 573 | 583 | 573 | 575 | 5,400 |
| 2024/01/05 | 562 | 591 | 562 | 573 | 25,400 |
| 2024/01/04 | 558 | 562 | 553 | 560 | 14,700 |