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
2021-09-2727628027427612,300276
2021-09-242782812762775,100277
2021-09-2227927927527818,900278
2021-09-2127528127527912,200279
2021-09-1727928527728514,200285
2021-09-1628528527528033,300280
2021-09-1527928327928114,600281
2021-09-1428528828228317,400283
2021-09-1328628828128515,400285
2021-09-1028728928028644,000286
2021-09-0929529928628671,900286
2021-09-08292305286303107,200303
2021-09-072853642852911,132,200291
2021-09-0628128527928420,300284
2021-09-0327928427628422,700284
2021-09-0228528527828519,600285
2021-09-0127728427728415,700284
2021-08-312802802762768,400276
2021-08-3027627826627811,700278
2021-08-272762792722754,200275
2021-08-2628228227527917,400279
2021-08-252762762702715,700271
2021-08-2427327927027327,500273
2021-08-232742782722763,100276
2021-08-2028228527027430,900274
2021-08-192902922802855,000285
2021-08-1829029328029119,700291
2021-08-1730230229029120,000291
2021-08-1630230229630010,000300
2021-08-1329829929529712,500297
2021-08-1229531029530126,300301
2021-08-113103103043094,100309
2021-08-1029931029930418,700304
2021-08-062923022923027,400302
2021-08-052922972922965,800296
2021-08-0430130329629836,400298
2021-08-0330730830030512,200305
2021-08-023043093043053,200305
2021-07-3031031030330414,100304
2021-07-2931331530831110,900311
2021-07-283123163123133,600313
2021-07-273153163103158,700315
2021-07-2630531730531220,000312
2021-07-213083103063077,300307
2021-07-2030331130330623,700306
2021-07-1931431429631125,900311
2021-07-1631531630931431,400314
2021-07-15322322309314106,400314
2021-07-1432632732232710,300327
2021-07-133253273223268,100326
2021-07-123263273213256,800325
2021-07-0932432832232217,500322
2021-07-0832633032232612,600326
2021-07-0732332832332712,400327
2021-07-0632332631832511,600325
2021-07-0531632731532214,600322
2021-07-0232432431832211,800322
2021-07-0132932932432610,800326
2021-06-303283323273298,400329
2021-06-2933833832933022,800330
2021-06-283363373343353,900335
2021-06-2533833833333612,000336
2021-06-2433533933433811,400338
2021-06-2333734033533616,400336
2021-06-2233734033533713,500337
2021-06-2133533933533738,600337
2021-06-1834034233833817,500338
2021-06-1734634633733918,000339
2021-06-1634034833834644,800346
2021-06-153403433403426,300342
2021-06-1434634634034110,400341
2021-06-1134234534034519,100345
2021-06-1034634634134210,300342
2021-06-0934134734034673,600346
2021-06-0833735033734148,500341
2021-06-0734234233234019,000340
2021-06-0433934433634151,300341
2021-06-0332634132333657,800336
2021-06-02312335311332148,600332
2021-06-013123163123138,000313
2021-05-313133183123129,200312
2021-05-2830931530831315,900313
2021-05-2731331330731116,900311
2021-05-2632232231231334,100313
2021-05-2531432131432024,500320
2021-05-2432332331131459,400314
2021-05-2131532731332352,200323
2021-05-2030731530731228,100312
2021-05-1930931530531527,900315
2021-05-1830931730531432,400314
2021-05-1730731330130335,600303
2021-05-1430331730031276,100312
2021-05-1330932230531077,600310
2021-05-12313340311318173,900318
2021-05-1131132131131349,000313
2021-05-1032032031231417,300314
2021-05-0730631630531632,100316
2021-05-0630730930230928,600309
2021-04-3031031030130424,700304
2021-04-2830630830330717,800307
2021-04-2731431530330587,700305
2021-04-2630131030131044,900310
2021-04-2330531430230545,700305
2021-04-2231531731231228,500312
2021-04-21323326310310121,900310
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