1400 ルーデン・ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2811912011511836,500118
2022-09-2712112312012016,600120
2022-09-2612212211812032,500120
2022-09-2211912311612333,700123
2022-09-2112312612112181,700121
2022-09-2012312512212260,300122
2022-09-1612512612212423,100124
2022-09-1512612812512525,000125
2022-09-1412612712312728,500127
2022-09-1312812812612823,600128
2022-09-1213013012812911,400129
2022-09-0913113112712920,200129
2022-09-0812813212612824,100128
2022-09-071261281261279,100127
2022-09-0613013012612612,800126
2022-09-051281301271279,700127
2022-09-0213113112612936,900129
2022-09-0113213312812957,200129
2022-08-3113113513113343,900133
2022-08-3013113312913148,700131
2022-08-29128140128129267,600129
2022-08-26125131125127118,800127
2022-08-2512612612512524,300125
2022-08-241251251241255,200125
2022-08-231251261241243,900124
2022-08-2212712712412410,100124
2022-08-1912612612412528,800125
2022-08-1812512512412524,700125
2022-08-171281281251259,600125
2022-08-1612512812312749,900127
2022-08-151261271251257,900125
2022-08-1212812812412532,700125
2022-08-1012612712512510,800125
2022-08-091261271251274,800127
2022-08-0812912912412637,100126
2022-08-051291291271292,900129
2022-08-041271291261294,800129
2022-08-031281281271274,200127
2022-08-021301301261286,500128
2022-08-0112813012812912,700129
2022-07-2912712812612813,700128
2022-07-281271271251277,200127
2022-07-2712612812512724,600127
2022-07-261271281271281,100128
2022-07-2512612912612810,700128
2022-07-2212712912512918,900129
2022-07-2112913012813014,700130
2022-07-2012712912612820,800128
2022-07-1912512612412611,800126
2022-07-151271271241254,800125
2022-07-141261271241273,100127
2022-07-131251261251269,900126
2022-07-1212412612412410,300124
2022-07-1112612712512514,800125
2022-07-0812712712512610,300126
2022-07-0712512812512712,100127
2022-07-061271281261263,500126
2022-07-051281281261273,100127
2022-07-0412812912512621,800126
2022-07-0112913112512733,300127
2022-06-3013013012812912,100129
2022-06-2913013012613015,900130
2022-06-2813313312812817,600128
2022-06-2713013112813030,300130
2022-06-2413013112813027,000130
2022-06-2313013012712811,100128
2022-06-221311311281288,600128
2022-06-2112913112813111,000131
2022-06-2013313312812813,800128
2022-06-1713113212413230,800132
2022-06-1613213413113412,700134
2022-06-1513313312913118,900131
2022-06-1413513512913335,600133
2022-06-1314014013513538,200135
2022-06-10136141134139126,700139
2022-06-0913113513013347,000133
2022-06-0813313413113110,800131
2022-06-0713113312913221,500132
2022-06-0612813112713132,700131
2022-06-0312912912512714,600127
2022-06-0212913012712710,800127
2022-06-0112813212812826,000128
2022-05-3112712812612818,100128
2022-05-3012612712512614,900126
2022-05-2712812812412517,300125
2022-05-2613013012612627,800126
2022-05-2512912912712712,700127
2022-05-2412412912412939,100129
2022-05-2312212512112325,700123
2022-05-201201211201214,800121
2022-05-1912112211812128,100121
2022-05-1812312312012210,700122
2022-05-1711912211812239,300122
2022-05-161201201181199,500119
2022-05-1312112111512031,800120
2022-05-1211912211811934,400119
2022-05-1112012111811814,100118
2022-05-1012112111611928,200119
2022-05-0912212211812073,600120
2022-05-0612612612312472,400124
2022-05-0212412612212457,200124
2022-04-2812712812312637,700126
2022-04-2712712812612728,100127
2022-04-2612913112812925,000129
2022-04-2512513112412938,400129
2022-04-2212912912612745,200127
2022-04-2113113313013018,200130
2022-04-201331331311317,600131
2022-04-191321331311336,400133
2022-04-1813313313013115,400131
2022-04-1513213313113313,900133
2022-04-141331331321333,800133
2022-04-1313213313113321,900133
2022-04-1213213313113227,400132
2022-04-1113413413113225,900132
2022-04-0813313413113433,900134
2022-04-0713613613113236,200132
2022-04-0613513613313522,700135
2022-04-0513513613213548,100135
2022-04-0413713813413719,100137
2022-04-0113814013513828,900138
2022-03-3114114113513841,700138
2022-03-3013614113414156,800141
2022-03-2913213513213571,400135
2022-03-2813313613213254,700132
2022-03-2513814013413461,100134
2022-03-2413213813113887,900138
2022-03-2313313413213226,100132
2022-03-22139140129130133,100130
2022-03-1813513913313848,900138
2022-03-1713213613213459,400134
2022-03-1612913112912958,000129
2022-03-1513113112512893,600128
2022-03-1413113112713067,100130
2022-03-1113513813113229,300132
2022-03-1013113813013857,400138
2022-03-09131132122128131,700128
2022-03-0813213613013058,400130
2022-03-0714114112913494,000134
2022-03-04153153139140188,200140
2022-03-03158160152153172,600153
2022-03-02150162147159317,400159
2022-03-011571841471552,144,500155
2022-02-281341611311491,222,100149
2022-02-25129132125131148,300131
2022-02-24125132124127119,400127
2022-02-2212612912612647,000126
2022-02-2112813012612835,600128
2022-02-1812813112612869,800128
2022-02-17132132128131133,100131
2022-02-16129133128130285,100130
2022-02-15143143125126490,300126
2022-02-14148148141143805,500143
2022-02-1020420720120150,300201
2022-02-0919920419420232,900202
2022-02-0819719919419713,800197
2022-02-0719519819119722,000197
2022-02-0418319218319230,000192
2022-02-0318018517918420,500184
2022-02-0217318117318117,100181
2022-02-0117417517217220,100172
2022-01-3116717416717415,200174
2022-01-2817017216517037,100170
2022-01-2718118117017320,400173
2022-01-2617818117518115,900181
2022-01-2518418417717724,100177
2022-01-241831851821848,600184
2022-01-211881891841856,200185
2022-01-2018519018218818,200188
2022-01-1918718718318528,500185
2022-01-1818619418618925,300189
2022-01-171891891861867,700186
2022-01-1419019018519045,900190
2022-01-1318818918618825,000188
2022-01-1218818918618922,000189
2022-01-1118718818518624,600186
2022-01-0719719718518659,000186
2022-01-0620220219419727,400197
2022-01-05210210199204102,300204
2022-01-04196220194209427,100209

分割・併合履歴 : [2014-03-19]1株→100株 [2007-09-03]1株→0.1株 [2006-08-28]1株→5株