1400 ルーデン・ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27231264229251343,800251
2020-11-2623423723023153,000231
2020-11-25247253231231145,800231
2020-11-24258270243247307,800247
2020-11-20241254231250293,800250
2020-11-19221256218245707,100245
2020-11-182122762112241,660,800224
2020-11-1721821920920934,200209
2020-11-1621721821321811,700218
2020-11-1320922320921599,700215
2020-11-1221521820821728,800217
2020-11-1121721920521260,600212
2020-11-10217231203217132,300217
2020-11-0922122520621083,200210
2020-11-0623123321822160,800221
2020-11-0523023122723112,800231
2020-11-0422623022222718,500227
2020-11-0223323422322548,400225
2020-10-3023123522223237,100232
2020-10-2922223122223117,500231
2020-10-2823223522623019,100230
2020-10-2723123322323223,700232
2020-10-2623223322523223,700232
2020-10-2323824522323288,400232
2020-10-2224625723523682,800236
2020-10-2124025324024648,700246
2020-10-2023424723124166,200241
2020-10-1922723422523428,300234
2020-10-1623323322823030,000230
2020-10-1523423922822939,600229
2020-10-1423623623023437,800234
2020-10-1324024523723739,400237
2020-10-1224124223023854,900238
2020-10-0925025123924075,000240
2020-10-08260273251252125,300252
2020-10-07253276243262425,300262
2020-10-06237267227253456,700253
2020-10-052272852222411,513,000241
2020-10-0222222621621630,000216
2020-09-302252252192228,800222
2020-09-2922522722022035,100220
2020-09-2822422422022013,500220
2020-09-2522222422022114,600221
2020-09-2422022421822231,900222
2020-09-2321923721122084,500220
2020-09-1823023821622260,300222
2020-09-1722322421022291,000222
2020-09-1622923122222322,700223
2020-09-1521823021623081,600230
2020-09-14223253215220357,400220
2020-09-1122022021421520,800215
2020-09-1021321721221215,900212
2020-09-0922122221021061,300210
2020-09-0822322922122126,200221
2020-09-0722522521822362,900223
2020-09-04212225205225106,400225
2020-09-0320421320421353,000213
2020-09-0220420820220431,200204
2020-09-0120620620320413,600204
2020-08-3120020620020622,200206
2020-08-2820220419920132,700201
2020-08-272042042022048,400204
2020-08-2620820820120227,300202
2020-08-2520520520120513,500205
2020-08-2420420920020319,700203
2020-08-211982041982039,400203
2020-08-2020220219819914,300199
2020-08-1920220319919910,800199
2020-08-1820320319420265,000202
2020-08-1720620619719942,500199
2020-08-1419920719320691,500206
2020-08-13204228202214255,000214
2020-08-1219620219620022,000200
2020-08-1119719819219614,200196
2020-08-0719819819219333,700193
2020-08-0619219519019343,700193
2020-08-0519619619319312,800193
2020-08-0419519819019540,700195
2020-08-0318419118319126,100191
2020-07-3119619718118645,700186
2020-07-3020220219619720,800197
2020-07-2920120119520137,600201
2020-07-2820220419319658,200196
2020-07-2719319618719228,100192
2020-07-2219319519019222,200192
2020-07-2119520019219212,100192
2020-07-2019519519119521,200195
2020-07-1719719718619033,300190
2020-07-1620520718919267,100192
2020-07-1521021019920056,000200
2020-07-14219219198210226,100210
2020-07-13182226182223736,100223
2020-07-10212215177177171,500177
2020-07-09195228194200790,100200
2020-07-081851901831907,600190
2020-07-0718618717618511,800185
2020-07-0618219518218716,300187
2020-07-0318318518018210,700182
2020-07-0218618617318219,300182
2020-07-0119119218618611,700186
2020-06-3019019218719017,100190
2020-06-2919419518818815,000188
2020-06-261981981931988,000198
2020-06-2519919919419627,500196
2020-06-2420320519920035,300200
2020-06-2319820219420239,300202
2020-06-2219719819119722,200197
2020-06-1920020019419710,700197
2020-06-1820420419519511,800195
2020-06-1720020319220124,100201
2020-06-1619319919219718,500197
2020-06-1520520518819444,900194
2020-06-1219020418320168,900201
2020-06-1120720820220246,300202
2020-06-1020421220321146,700211
2020-06-0920521220320680,400206
2020-06-08221221203211230,200211
2020-06-05222245215217528,600217
2020-06-04231233213216418,900216
2020-06-03210237210237488,700237
2020-06-0218719218418734,200187
2020-06-0118518818218529,400185
2020-05-2918418418018121,600181
2020-05-2817918517918262,800182
2020-05-2717817817217818,200178
2020-05-2617118217117660,400176
2020-05-2516917116717134,500171
2020-05-2216316716016529,600165
2020-05-2116716716116327,300163
2020-05-201641661611647,100164
2020-05-1916516716416413,600164
2020-05-1816816816016521,700165
2020-05-15168168152164114,500164
2020-05-1416016916016065,100160
2020-05-1316216215815912,100159
2020-05-121631631591616,400161
2020-05-1115716615716421,000164
2020-05-0816316315616128,900161
2020-05-0716216215416021,700160
2020-05-0114715914715723,800157
2020-04-3014515914415265,400152
2020-04-2814314514314310,900143
2020-04-271411421401426,100142
2020-04-241411411391415,600141
2020-04-2313814513814112,300141
2020-04-2214014013513912,800139
2020-04-211481481421429,000142
2020-04-2014414914414815,100148
2020-04-171491491461463,600146
2020-04-1615115614714721,900147
2020-04-1514315614215020,500150
2020-04-1414014113714120,000141
2020-04-131381391361374,500137
2020-04-101371371351363,300136
2020-04-091361381351358,100135
2020-04-0813113712913313,200133
2020-04-071331331291318,900131
2020-04-061281301271281,400128
2020-04-0312712712312513,200125
2020-04-0213413412812815,800128
2020-04-011341371341345,300134
2020-03-3113713813513519,100135
2020-03-3014214213313321,100133
2020-03-2714214513914312,400143
2020-03-261511511431458,200145
2020-03-2514815114614826,900148
2020-03-2414115114014522,000145
2020-03-2313813913313910,900139
2020-03-1913414013213328,400133
2020-03-1812714012613032,400130
2020-03-1711212411212233,700122
2020-03-1611911911111726,200117
2020-03-1311812310411262,400112
2020-03-1213613913013227,500132
2020-03-1114314513513832,200138
2020-03-1013714513214070,800140
2020-03-0914815014314462,800144
2020-03-0616516615816046,200160
2020-03-0517417717117230,700172
2020-03-0416317316317318,800173
2020-03-0318118416916946,800169
2020-03-0218018016817645,100176
2020-02-28172174158170155,800170
2020-02-2719519718018250,600182
2020-02-2620020418719761,200197
2020-02-2519920519920546,900205
2020-02-2121422021321523,000215
2020-02-2021423020921581,900215
2020-02-1921321620120894,900208
2020-02-18229233206213129,200213
2020-02-1725525523623637,300236
2020-02-14248263248255118,100255
2020-02-1327428027228024,600280
2020-02-1227427726527233,300272
2020-02-1026627926427934,900279
2020-02-072652682652667,900266
2020-02-0626827226526522,000265
2020-02-0526826826226810,500268
2020-02-042662672632635,900263
2020-02-0326026525726311,300263
2020-01-3126126626126310,100263
2020-01-3027127225325841,500258
2020-01-2927527526926915,200269
2020-01-282702772702707,900270
2020-01-2728028027027035,900270
2020-01-2427528627527843,500278
2020-01-2327227626827415,000274
2020-01-2227727727027026,000270
2020-01-2127327727327710,900277
2020-01-202752752722729,700272
2020-01-172762762732769,500276
2020-01-162742772732747,200274
2020-01-152722752722749,400274
2020-01-1427627827027123,100271
2020-01-1027627727227513,600275
2020-01-0927127527027512,500275
2020-01-0827427426627027,000270
2020-01-0727127826827436,000274
2020-01-0626627026626710,000267

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