1400 ルーデン・ホールディングス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 100 | 128 | 71 | 100 | 2,362,100 | 100 |
2023-12-28 | 119 | 169 | 100 | 103 | 1,153,400 | 103 |
2023-12-27 | 96 | 140 | 86 | 124 | 1,570,000 | 124 |
2023-12-26 | 77 | 105 | 64 | 101 | 1,328,700 | 101 |
2023-12-25 | 63 | 82 | 63 | 75 | 1,460,100 | 75 |
2023-12-22 | 53 | 82 | 53 | 63 | 1,904,000 | 63 |
2023-12-21 | 55 | 67 | 52 | 53 | 858,400 | 53 |
2023-12-20 | 50 | 57 | 50 | 55 | 748,000 | 55 |
2023-12-19 | 52 | 52 | 49 | 50 | 237,800 | 50 |
2023-12-18 | 54 | 55 | 51 | 52 | 242,800 | 52 |
2023-12-15 | 64 | 65 | 53 | 56 | 686,900 | 56 |
2023-12-14 | 52 | 70 | 52 | 60 | 2,376,800 | 60 |
2023-12-13 | 53 | 54 | 51 | 52 | 170,000 | 52 |
2023-12-12 | 55 | 56 | 52 | 54 | 167,400 | 54 |
2023-12-11 | 56 | 60 | 55 | 55 | 373,000 | 55 |
2023-12-08 | 52 | 62 | 51 | 55 | 939,200 | 55 |
2023-12-07 | 50 | 62 | 49 | 52 | 880,800 | 52 |
2023-12-06 | 49 | 50 | 48 | 50 | 280,900 | 50 |
2023-12-05 | 50 | 52 | 49 | 50 | 276,500 | 50 |
2023-12-04 | 52 | 60 | 49 | 52 | 772,100 | 52 |
2023-12-01 | 60 | 79 | 48 | 52 | 2,694,800 | 52 |
2023-11-30 | 60 | 68 | 55 | 61 | 1,660,700 | 61 |
2023-11-29 | 79 | 82 | 78 | 80 | 107,700 | 80 |
2023-11-28 | 79 | 80 | 76 | 78 | 79,900 | 78 |
2023-11-27 | 82 | 83 | 79 | 79 | 84,600 | 79 |
2023-11-24 | 83 | 83 | 79 | 82 | 195,000 | 82 |
2023-11-22 | 76 | 93 | 75 | 83 | 1,769,800 | 83 |
2023-11-21 | 76 | 77 | 74 | 75 | 44,800 | 75 |
2023-11-20 | 76 | 76 | 75 | 75 | 42,900 | 75 |
2023-11-17 | 76 | 77 | 75 | 76 | 33,700 | 76 |
2023-11-16 | 77 | 78 | 75 | 78 | 43,400 | 78 |
2023-11-15 | 80 | 80 | 76 | 77 | 116,400 | 77 |
2023-11-14 | 83 | 83 | 79 | 80 | 85,400 | 80 |
2023-11-13 | 85 | 86 | 82 | 84 | 91,500 | 84 |
2023-11-10 | 84 | 85 | 82 | 82 | 39,500 | 82 |
2023-11-09 | 85 | 85 | 81 | 84 | 59,700 | 84 |
2023-11-08 | 85 | 86 | 83 | 85 | 44,500 | 85 |
2023-11-07 | 88 | 88 | 81 | 85 | 166,800 | 85 |
2023-11-06 | 89 | 89 | 84 | 87 | 220,700 | 87 |
2023-11-02 | 93 | 100 | 88 | 90 | 1,146,300 | 90 |
2023-11-01 | 78 | 101 | 75 | 89 | 2,947,200 | 89 |
2023-10-31 | 114 | 115 | 70 | 78 | 1,339,300 | 78 |
2023-10-30 | 123 | 123 | 119 | 120 | 18,800 | 120 |
2023-10-27 | 122 | 123 | 121 | 123 | 11,400 | 123 |
2023-10-26 | 120 | 123 | 119 | 122 | 23,000 | 122 |
2023-10-25 | 120 | 122 | 119 | 120 | 9,700 | 120 |
2023-10-24 | 120 | 120 | 118 | 120 | 14,100 | 120 |
2023-10-23 | 121 | 121 | 119 | 120 | 7,900 | 120 |
2023-10-20 | 121 | 121 | 119 | 121 | 5,800 | 121 |
2023-10-19 | 120 | 121 | 118 | 120 | 10,300 | 120 |
2023-10-18 | 122 | 122 | 121 | 121 | 7,200 | 121 |
2023-10-17 | 121 | 122 | 121 | 122 | 9,500 | 122 |
2023-10-16 | 122 | 122 | 121 | 121 | 15,700 | 121 |
2023-10-13 | 122 | 123 | 120 | 123 | 12,500 | 123 |
2023-10-12 | 120 | 123 | 119 | 123 | 18,600 | 123 |
2023-10-11 | 121 | 122 | 121 | 121 | 5,400 | 121 |
2023-10-10 | 121 | 122 | 121 | 121 | 2,000 | 121 |
2023-10-06 | 121 | 122 | 121 | 121 | 4,500 | 121 |
2023-10-05 | 122 | 122 | 122 | 122 | 9,600 | 122 |
2023-10-04 | 121 | 121 | 119 | 120 | 24,700 | 120 |
2023-10-03 | 124 | 124 | 122 | 122 | 43,700 | 122 |
2023-10-02 | 123 | 124 | 122 | 123 | 14,600 | 123 |
2023-09-29 | 125 | 125 | 124 | 124 | 2,100 | 124 |
2023-09-28 | 125 | 126 | 123 | 124 | 22,700 | 124 |
2023-09-27 | 124 | 126 | 123 | 125 | 41,400 | 125 |
2023-09-26 | 123 | 125 | 122 | 124 | 27,000 | 124 |
2023-09-25 | 124 | 125 | 123 | 123 | 7,000 | 123 |
2023-09-22 | 121 | 124 | 121 | 123 | 18,300 | 123 |
2023-09-21 | 123 | 124 | 122 | 123 | 19,000 | 123 |
2023-09-20 | 123 | 124 | 123 | 124 | 8,500 | 124 |
2023-09-19 | 124 | 125 | 122 | 123 | 17,400 | 123 |
2023-09-15 | 127 | 127 | 124 | 124 | 17,400 | 124 |
2023-09-14 | 125 | 126 | 125 | 126 | 9,200 | 126 |
2023-09-13 | 126 | 126 | 124 | 125 | 6,700 | 125 |
2023-09-12 | 124 | 126 | 123 | 126 | 27,100 | 126 |
2023-09-11 | 123 | 125 | 120 | 124 | 41,600 | 124 |
2023-09-08 | 125 | 125 | 123 | 124 | 11,600 | 124 |
2023-09-07 | 126 | 126 | 124 | 125 | 23,700 | 125 |
2023-09-06 | 125 | 127 | 124 | 124 | 35,500 | 124 |
2023-09-05 | 127 | 127 | 123 | 125 | 46,700 | 125 |
2023-09-04 | 127 | 128 | 127 | 127 | 9,500 | 127 |
2023-09-01 | 127 | 127 | 126 | 127 | 15,000 | 127 |
2023-08-31 | 127 | 127 | 125 | 127 | 17,700 | 127 |
2023-08-30 | 126 | 127 | 125 | 127 | 24,200 | 127 |
2023-08-29 | 127 | 128 | 124 | 125 | 69,100 | 125 |
2023-08-28 | 124 | 127 | 123 | 126 | 57,600 | 126 |
2023-08-25 | 122 | 127 | 122 | 125 | 115,800 | 125 |
2023-08-24 | 122 | 122 | 121 | 121 | 8,000 | 121 |
2023-08-23 | 123 | 123 | 119 | 121 | 37,200 | 121 |
2023-08-22 | 122 | 124 | 122 | 123 | 37,100 | 123 |
2023-08-21 | 125 | 125 | 123 | 124 | 35,700 | 124 |
2023-08-18 | 125 | 126 | 123 | 125 | 31,500 | 125 |
2023-08-17 | 124 | 125 | 123 | 125 | 60,300 | 125 |
2023-08-16 | 126 | 126 | 121 | 121 | 86,100 | 121 |
2023-08-15 | 122 | 126 | 120 | 125 | 78,500 | 125 |
2023-08-14 | 122 | 122 | 118 | 122 | 118,700 | 122 |
2023-08-10 | 120 | 122 | 119 | 122 | 92,400 | 122 |
2023-08-09 | 120 | 120 | 119 | 120 | 14,800 | 120 |
2023-08-08 | 120 | 121 | 119 | 120 | 20,100 | 120 |
2023-08-07 | 120 | 120 | 118 | 120 | 12,900 | 120 |
2023-08-04 | 118 | 120 | 115 | 119 | 24,000 | 119 |
2023-08-03 | 120 | 120 | 118 | 120 | 53,000 | 120 |
2023-08-02 | 116 | 120 | 116 | 120 | 39,900 | 120 |
2023-08-01 | 118 | 118 | 116 | 116 | 4,200 | 116 |
2023-07-31 | 117 | 118 | 116 | 116 | 4,200 | 116 |
2023-07-28 | 117 | 118 | 116 | 116 | 8,800 | 116 |
2023-07-27 | 119 | 119 | 116 | 116 | 9,300 | 116 |
2023-07-26 | 116 | 118 | 115 | 118 | 9,000 | 118 |
2023-07-25 | 116 | 116 | 114 | 116 | 20,000 | 116 |
2023-07-24 | 116 | 117 | 115 | 116 | 16,800 | 116 |
2023-07-21 | 115 | 117 | 115 | 116 | 27,800 | 116 |
2023-07-20 | 115 | 118 | 115 | 116 | 12,800 | 116 |
2023-07-19 | 115 | 116 | 114 | 115 | 12,800 | 115 |
2023-07-18 | 116 | 117 | 115 | 115 | 11,900 | 115 |
2023-07-14 | 118 | 118 | 116 | 117 | 12,600 | 117 |
2023-07-13 | 120 | 120 | 117 | 118 | 11,200 | 118 |
2023-07-12 | 119 | 119 | 117 | 118 | 4,700 | 118 |
2023-07-11 | 117 | 119 | 117 | 117 | 4,500 | 117 |
2023-07-10 | 118 | 119 | 117 | 117 | 4,800 | 117 |
2023-07-07 | 116 | 120 | 116 | 118 | 14,600 | 118 |
2023-07-06 | 121 | 121 | 115 | 118 | 123,100 | 118 |
2023-07-05 | 120 | 120 | 119 | 120 | 4,600 | 120 |
2023-07-04 | 121 | 121 | 119 | 120 | 32,200 | 120 |
2023-07-03 | 123 | 123 | 120 | 122 | 26,700 | 122 |
2023-06-30 | 124 | 125 | 122 | 122 | 22,800 | 122 |
2023-06-29 | 120 | 124 | 120 | 123 | 21,400 | 123 |
2023-06-28 | 121 | 122 | 120 | 120 | 19,900 | 120 |
2023-06-27 | 122 | 122 | 120 | 121 | 11,200 | 121 |
2023-06-26 | 123 | 124 | 122 | 123 | 7,000 | 123 |
2023-06-23 | 124 | 125 | 122 | 123 | 35,100 | 123 |
2023-06-22 | 123 | 125 | 122 | 124 | 32,500 | 124 |
2023-06-21 | 124 | 125 | 122 | 123 | 25,400 | 123 |
2023-06-20 | 123 | 126 | 122 | 124 | 70,500 | 124 |
2023-06-19 | 121 | 122 | 121 | 122 | 17,600 | 122 |
2023-06-16 | 121 | 123 | 121 | 121 | 8,800 | 121 |
2023-06-15 | 122 | 123 | 121 | 121 | 4,600 | 121 |
2023-06-14 | 124 | 124 | 121 | 123 | 14,300 | 123 |
2023-06-13 | 126 | 126 | 123 | 124 | 31,900 | 124 |
2023-06-12 | 124 | 126 | 122 | 126 | 17,500 | 126 |
2023-06-09 | 122 | 124 | 120 | 124 | 32,900 | 124 |
2023-06-08 | 121 | 123 | 121 | 122 | 24,800 | 122 |
2023-06-07 | 122 | 122 | 119 | 120 | 60,900 | 120 |
2023-06-06 | 122 | 122 | 117 | 120 | 95,000 | 120 |
2023-06-05 | 126 | 133 | 119 | 120 | 364,600 | 120 |
2023-06-02 | 128 | 129 | 125 | 126 | 23,600 | 126 |
2023-06-01 | 129 | 129 | 126 | 128 | 18,200 | 128 |
2023-05-31 | 130 | 130 | 126 | 129 | 17,800 | 129 |
2023-05-30 | 128 | 130 | 127 | 128 | 8,300 | 128 |
2023-05-29 | 131 | 131 | 128 | 130 | 18,600 | 130 |
2023-05-26 | 133 | 133 | 127 | 130 | 60,900 | 130 |
2023-05-25 | 133 | 133 | 129 | 132 | 36,300 | 132 |
2023-05-24 | 131 | 134 | 129 | 133 | 91,400 | 133 |
2023-05-23 | 132 | 136 | 128 | 131 | 154,000 | 131 |
2023-05-22 | 122 | 135 | 121 | 133 | 209,200 | 133 |
2023-05-19 | 124 | 124 | 122 | 122 | 16,700 | 122 |
2023-05-18 | 124 | 124 | 122 | 122 | 11,900 | 122 |
2023-05-17 | 123 | 124 | 121 | 124 | 42,500 | 124 |
2023-05-16 | 124 | 125 | 122 | 122 | 60,000 | 122 |
2023-05-15 | 132 | 133 | 122 | 124 | 153,100 | 124 |
2023-05-12 | 122 | 124 | 122 | 122 | 39,700 | 122 |
2023-05-11 | 126 | 126 | 122 | 122 | 79,800 | 122 |
2023-05-10 | 130 | 130 | 124 | 126 | 170,600 | 126 |
2023-05-09 | 120 | 146 | 120 | 130 | 1,155,400 | 130 |
2023-05-08 | 121 | 121 | 119 | 119 | 24,800 | 119 |
2023-05-02 | 116 | 122 | 116 | 120 | 74,100 | 120 |
2023-05-01 | 115 | 118 | 114 | 117 | 17,700 | 117 |
2023-04-28 | 114 | 115 | 112 | 115 | 25,000 | 115 |
2023-04-27 | 116 | 116 | 113 | 114 | 11,400 | 114 |
2023-04-26 | 115 | 116 | 112 | 114 | 52,100 | 114 |
2023-04-25 | 116 | 117 | 116 | 116 | 7,400 | 116 |
2023-04-24 | 118 | 118 | 116 | 116 | 23,700 | 116 |
2023-04-21 | 118 | 119 | 117 | 117 | 28,200 | 117 |
2023-04-20 | 121 | 121 | 119 | 119 | 14,100 | 119 |
2023-04-19 | 121 | 122 | 119 | 121 | 49,900 | 121 |
2023-04-18 | 117 | 123 | 117 | 123 | 56,900 | 123 |
2023-04-17 | 120 | 121 | 116 | 117 | 71,600 | 117 |
2023-04-14 | 123 | 123 | 118 | 120 | 77,400 | 120 |
2023-04-13 | 122 | 124 | 121 | 122 | 15,200 | 122 |
2023-04-12 | 122 | 124 | 120 | 122 | 28,500 | 122 |
2023-04-11 | 123 | 123 | 120 | 123 | 29,300 | 123 |
2023-04-10 | 127 | 127 | 121 | 123 | 31,900 | 123 |
2023-04-07 | 124 | 126 | 123 | 125 | 23,100 | 125 |
2023-04-06 | 126 | 126 | 123 | 125 | 48,500 | 125 |
2023-04-05 | 128 | 128 | 123 | 125 | 73,900 | 125 |
2023-04-04 | 132 | 132 | 126 | 127 | 67,200 | 127 |
2023-04-03 | 128 | 132 | 126 | 131 | 101,300 | 131 |
2023-03-31 | 131 | 133 | 128 | 128 | 87,500 | 128 |
2023-03-30 | 137 | 139 | 131 | 131 | 196,500 | 131 |
2023-03-29 | 147 | 148 | 135 | 139 | 531,500 | 139 |
2023-03-28 | 129 | 169 | 129 | 149 | 2,117,100 | 149 |
2023-03-27 | 137 | 138 | 126 | 126 | 75,100 | 126 |
2023-03-24 | 142 | 142 | 137 | 137 | 42,300 | 137 |
2023-03-23 | 144 | 144 | 137 | 141 | 53,600 | 141 |
2023-03-22 | 142 | 148 | 141 | 144 | 28,000 | 144 |
2023-03-20 | 144 | 144 | 140 | 142 | 17,400 | 142 |
2023-03-17 | 142 | 145 | 139 | 143 | 40,100 | 143 |
2023-03-16 | 142 | 143 | 138 | 143 | 52,700 | 143 |
2023-03-15 | 144 | 150 | 142 | 147 | 45,700 | 147 |
2023-03-14 | 145 | 145 | 140 | 143 | 33,000 | 143 |
2023-03-13 | 143 | 148 | 143 | 147 | 28,200 | 147 |
2023-03-10 | 147 | 151 | 143 | 145 | 63,400 | 145 |
2023-03-09 | 146 | 155 | 146 | 148 | 73,500 | 148 |
2023-03-08 | 147 | 148 | 145 | 148 | 25,100 | 148 |
2023-03-07 | 150 | 150 | 147 | 148 | 32,600 | 148 |
2023-03-06 | 152 | 153 | 150 | 150 | 36,900 | 150 |
2023-03-03 | 151 | 151 | 148 | 149 | 47,300 | 149 |
2023-03-02 | 153 | 153 | 149 | 150 | 67,000 | 150 |
2023-03-01 | 155 | 158 | 150 | 154 | 85,500 | 154 |
2023-02-28 | 162 | 162 | 155 | 155 | 124,800 | 155 |
2023-02-27 | 156 | 166 | 156 | 162 | 162,600 | 162 |
2023-02-24 | 158 | 169 | 154 | 162 | 249,400 | 162 |
2023-02-22 | 167 | 168 | 153 | 158 | 334,500 | 158 |
2023-02-21 | 153 | 187 | 149 | 165 | 1,622,200 | 165 |
2023-02-20 | 156 | 156 | 146 | 146 | 281,600 | 146 |
2023-02-17 | 167 | 167 | 156 | 156 | 453,500 | 156 |
2023-02-16 | 148 | 172 | 132 | 172 | 2,181,000 | 172 |
2023-02-15 | 149 | 172 | 146 | 162 | 3,261,900 | 162 |
2023-02-14 | 108 | 134 | 107 | 124 | 1,484,700 | 124 |
2023-02-13 | 100 | 122 | 100 | 107 | 1,322,700 | 107 |
2023-02-10 | 100 | 101 | 99 | 101 | 23,200 | 101 |
2023-02-09 | 101 | 101 | 99 | 100 | 17,700 | 100 |
2023-02-08 | 99 | 101 | 99 | 101 | 27,300 | 101 |
2023-02-07 | 99 | 99 | 98 | 99 | 15,000 | 99 |
2023-02-06 | 102 | 102 | 98 | 99 | 61,800 | 99 |
2023-02-03 | 102 | 103 | 101 | 101 | 16,000 | 101 |
2023-02-02 | 104 | 104 | 102 | 103 | 15,100 | 103 |
2023-02-01 | 103 | 104 | 100 | 103 | 52,200 | 103 |
2023-01-31 | 106 | 106 | 104 | 104 | 6,200 | 104 |
2023-01-30 | 107 | 107 | 105 | 107 | 13,600 | 107 |
2023-01-27 | 107 | 107 | 106 | 107 | 3,100 | 107 |
2023-01-26 | 106 | 107 | 106 | 107 | 3,000 | 107 |
2023-01-25 | 108 | 108 | 107 | 107 | 8,000 | 107 |
2023-01-24 | 107 | 108 | 106 | 107 | 18,300 | 107 |
2023-01-23 | 105 | 107 | 103 | 107 | 25,600 | 107 |
2023-01-20 | 105 | 106 | 104 | 105 | 9,500 | 105 |
2023-01-19 | 103 | 105 | 101 | 105 | 27,800 | 105 |
2023-01-18 | 103 | 103 | 102 | 102 | 8,400 | 102 |
2023-01-17 | 105 | 105 | 102 | 102 | 14,600 | 102 |
2023-01-16 | 103 | 104 | 101 | 103 | 24,600 | 103 |
2023-01-13 | 104 | 104 | 102 | 103 | 85,600 | 103 |
2023-01-12 | 102 | 116 | 102 | 104 | 494,400 | 104 |
2023-01-11 | 103 | 103 | 102 | 102 | 4,000 | 102 |
2023-01-10 | 101 | 103 | 101 | 103 | 8,800 | 103 |
2023-01-06 | 102 | 104 | 101 | 102 | 4,700 | 102 |
2023-01-05 | 103 | 104 | 101 | 101 | 9,500 | 101 |
2023-01-04 | 100 | 104 | 100 | 102 | 14,700 | 102 |
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