1400 ルーデン・ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-2032733532432847,700328
2021-04-19334339323330146,700330
2021-04-1634034133534070,800340
2021-04-15346358335340265,100340
2021-04-14342366332354618,800354
2021-04-1333534033033544,200335
2021-04-1234134233533544,200335
2021-04-0934134733933947,100339
2021-04-0833734533734024,900340
2021-04-0733534633533747,600337
2021-04-06354354335337111,600337
2021-04-05335354335346101,900346
2021-04-0234334333134355,400343
2021-04-0134234833633681,700336
2021-03-3134034433734352,700343
2021-03-30323338323335112,100335
2021-03-2932833132032077,900320
2021-03-2632833432433445,100334
2021-03-2531932731932181,400321
2021-03-2433033432032499,700324
2021-03-23341344332332144,200332
2021-03-2235235234034676,400346
2021-03-19349353344353112,800353
2021-03-18350357347355122,200355
2021-03-17347351341343113,600343
2021-03-16355361342348325,500348
2021-03-15366382362366545,700366
2021-03-12365376357358263,400358
2021-03-11355369346357242,400357
2021-03-10357364343343236,300343
2021-03-09333360333358253,400358
2021-03-08344347333334113,000334
2021-03-05340349320328350,000328
2021-03-04350362335346362,800346
2021-03-03358363344356242,700356
2021-03-02367387358364236,800364
2021-03-01363369354359231,800359
2021-02-26365385356360490,300360
2021-02-25385394369373400,700373
2021-02-24376402370390817,500390
2021-02-223914293804161,514,300416
2021-02-19365394350362560,600362
2021-02-184014153603681,610,700368
2021-02-173543783423581,063,400358
2021-02-163413803383531,272,600353
2021-02-154014073573671,345,600367
2021-02-123664303503976,173,600397
2021-02-10333358321350534,700350
2021-02-09344355327335812,300335
2021-02-0831732631532093,000320
2021-02-0531231830831489,200314
2021-02-04304320304314137,100314
2021-02-03297312296299103,400299
2021-02-0229230428629762,500297
2021-02-0128229627929294,500292
2021-01-29305306287293109,100293
2021-01-2829530829530053,400300
2021-01-2730230829430079,600300
2021-01-26305305295297108,400297
2021-01-2531331430130994,400309
2021-01-22313319305309168,600309
2021-01-21312325307321135,000321
2021-01-20313318302312174,900312
2021-01-19304320303305395,000305
2021-01-18323328295295447,100295
2021-01-15340351315330467,700330
2021-01-143603753303391,344,500339
2021-01-13343355322338715,300338
2021-01-123804093403421,913,700342
2021-01-083454253454203,894,400420
2021-01-072953582813522,991,800352
2021-01-06292311276279824,400279
2021-01-05299299282287588,600287
2021-01-043203532983112,171,300311

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