5355 日本ルツボ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 599 | 600 | 599 | 599 | 500 | 599 |
| 2024-05-01 | 598 | 602 | 595 | 599 | 1,600 | 599 |
| 2024-04-30 | 598 | 598 | 594 | 597 | 1,500 | 597 |
| 2024-04-26 | 593 | 594 | 590 | 593 | 1,900 | 593 |
| 2024-04-25 | 588 | 592 | 588 | 590 | 1,600 | 590 |
| 2024-04-24 | 589 | 591 | 589 | 591 | 700 | 591 |
| 2024-04-23 | 588 | 589 | 587 | 589 | 1,600 | 589 |
| 2024-04-22 | 591 | 598 | 586 | 587 | 9,900 | 587 |
| 2024-04-19 | 589 | 589 | 588 | 589 | 400 | 589 |
| 2024-04-18 | 589 | 592 | 588 | 591 | 2,200 | 591 |
| 2024-04-17 | 589 | 589 | 585 | 588 | 1,900 | 588 |
| 2024-04-16 | 585 | 590 | 584 | 589 | 7,700 | 589 |
| 2024-04-15 | 588 | 589 | 586 | 586 | 4,300 | 586 |
| 2024-04-12 | 587 | 590 | 586 | 589 | 2,300 | 589 |
| 2024-04-11 | 589 | 589 | 585 | 589 | 5,200 | 589 |
| 2024-04-10 | 591 | 591 | 586 | 590 | 2,600 | 590 |
| 2024-04-09 | 591 | 591 | 589 | 591 | 1,900 | 591 |
| 2024-04-08 | 590 | 593 | 590 | 592 | 1,900 | 592 |
| 2024-04-05 | 595 | 595 | 576 | 590 | 9,600 | 590 |
| 2024-04-04 | 595 | 601 | 590 | 598 | 11,400 | 598 |
| 2024-04-03 | 598 | 599 | 596 | 599 | 6,500 | 599 |
| 2024-04-02 | 602 | 605 | 601 | 603 | 4,700 | 603 |
| 2024-04-01 | 609 | 609 | 600 | 604 | 2,600 | 604 |
| 2024-03-29 | 613 | 613 | 603 | 610 | 3,300 | 610 |
| 2024-03-28 | 598 | 607 | 595 | 607 | 7,500 | 607 |
| 2024-03-27 | 610 | 619 | 609 | 618 | 5,900 | 618 |
| 2024-03-26 | 609 | 609 | 605 | 609 | 6,300 | 609 |
| 2024-03-25 | 600 | 607 | 600 | 607 | 8,600 | 607 |
| 2024-03-22 | 597 | 599 | 594 | 598 | 3,700 | 598 |
| 2024-03-21 | 594 | 597 | 590 | 597 | 5,200 | 597 |
| 2024-03-19 | 593 | 594 | 592 | 594 | 2,200 | 594 |
| 2024-03-18 | 593 | 594 | 591 | 593 | 2,600 | 593 |
| 2024-03-15 | 592 | 592 | 589 | 589 | 1,500 | 589 |
| 2024-03-14 | 589 | 591 | 587 | 589 | 1,600 | 589 |
| 2024-03-13 | 591 | 591 | 582 | 586 | 105,100 | 586 |
| 2024-03-12 | 593 | 596 | 591 | 594 | 7,700 | 594 |
| 2024-03-11 | 590 | 598 | 590 | 598 | 3,800 | 598 |
| 2024-03-08 | 592 | 592 | 588 | 590 | 3,000 | 590 |
| 2024-03-07 | 588 | 592 | 588 | 589 | 4,500 | 589 |
| 2024-03-06 | 589 | 595 | 587 | 592 | 6,000 | 592 |
| 2024-03-05 | 584 | 589 | 581 | 589 | 4,900 | 589 |
| 2024-03-04 | 590 | 590 | 587 | 590 | 1,700 | 590 |
| 2024-03-01 | 588 | 590 | 580 | 590 | 7,800 | 590 |
| 2024-02-29 | 585 | 585 | 580 | 585 | 7,000 | 585 |
| 2024-02-28 | 579 | 582 | 578 | 582 | 2,800 | 582 |
| 2024-02-27 | 577 | 580 | 577 | 579 | 1,400 | 579 |
| 2024-02-26 | 575 | 576 | 575 | 576 | 2,500 | 576 |
| 2024-02-22 | 570 | 575 | 570 | 572 | 7,200 | 572 |
| 2024-02-21 | 573 | 574 | 570 | 574 | 2,200 | 574 |
| 2024-02-20 | 571 | 573 | 569 | 573 | 2,300 | 573 |
| 2024-02-19 | 573 | 573 | 568 | 572 | 4,700 | 572 |
| 2024-02-16 | 569 | 571 | 566 | 571 | 3,000 | 571 |
| 2024-02-15 | 569 | 570 | 568 | 569 | 5,000 | 569 |
| 2024-02-14 | 570 | 571 | 568 | 569 | 4,600 | 569 |
| 2024-02-13 | 566 | 569 | 566 | 569 | 4,000 | 569 |
| 2024-02-09 | 572 | 572 | 566 | 568 | 6,000 | 568 |
| 2024-02-08 | 575 | 575 | 567 | 572 | 8,700 | 572 |
| 2024-02-07 | 570 | 573 | 569 | 573 | 6,600 | 573 |
| 2024-02-06 | 568 | 571 | 567 | 570 | 7,600 | 570 |
| 2024-02-05 | 573 | 573 | 570 | 571 | 4,100 | 571 |
| 2024-02-02 | 566 | 570 | 566 | 569 | 7,500 | 569 |
| 2024-02-01 | 567 | 567 | 565 | 566 | 2,300 | 566 |
| 2024-01-31 | 563 | 565 | 563 | 565 | 3,000 | 565 |
| 2024-01-30 | 561 | 563 | 561 | 563 | 4,900 | 563 |
| 2024-01-29 | 563 | 564 | 560 | 561 | 7,300 | 561 |
| 2024-01-26 | 562 | 564 | 562 | 562 | 6,000 | 562 |
| 2024-01-25 | 562 | 563 | 559 | 561 | 2,500 | 561 |
| 2024-01-24 | 559 | 563 | 559 | 561 | 3,000 | 561 |
| 2024-01-23 | 556 | 562 | 556 | 559 | 13,200 | 559 |
| 2024-01-22 | 565 | 565 | 560 | 562 | 12,900 | 562 |
| 2024-01-19 | 566 | 566 | 562 | 566 | 6,200 | 566 |
| 2024-01-18 | 565 | 567 | 562 | 565 | 6,500 | 565 |
| 2024-01-17 | 556 | 565 | 555 | 563 | 52,800 | 563 |
| 2024-01-16 | 582 | 586 | 578 | 579 | 11,200 | 579 |
| 2024-01-15 | 585 | 587 | 580 | 586 | 6,300 | 586 |
| 2024-01-12 | 579 | 585 | 579 | 584 | 6,300 | 584 |
| 2024-01-11 | 581 | 583 | 576 | 583 | 8,800 | 583 |
| 2024-01-10 | 577 | 582 | 577 | 581 | 4,700 | 581 |
| 2024-01-09 | 573 | 583 | 573 | 575 | 5,400 | 575 |
| 2024-01-05 | 562 | 591 | 562 | 573 | 25,400 | 573 |
| 2024-01-04 | 558 | 562 | 553 | 560 | 14,700 | 560 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
