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
2022-12-30	103	104	99	101	73,400	101
2022-12-29	103	104	100	102	22,800	102
2022-12-28	103	106	102	102	16,900	102
2022-12-27	103	105	103	105	21,200	105
2022-12-26	105	106	101	103	77,800	103
2022-12-23	107	108	104	106	35,300	106
2022-12-22	111	111	108	108	13,600	108
2022-12-21	107	108	107	107	9,100	107
2022-12-20	110	110	107	107	29,300	107
2022-12-19	110	111	108	111	10,700	111
2022-12-16	110	111	110	110	8,200	110
2022-12-15	112	112	111	112	11,500	112
2022-12-14	111	112	111	111	28,700	111
2022-12-13	114	114	107	111	36,700	111
2022-12-12	113	113	112	112	10,900	112
2022-12-09	115	115	112	113	9,400	113
2022-12-08	112	114	112	114	5,400	114
2022-12-07	112	113	111	113	12,600	113
2022-12-06	112	113	111	111	45,600	111
2022-12-05	113	113	112	112	4,100	112
2022-12-02	115	115	111	113	19,700	113
2022-12-01	115	115	113	115	9,600	115
2022-11-30	115	115	113	113	3,200	113
2022-11-29	115	116	113	114	6,800	114
2022-11-28	111	115	111	114	38,200	114
2022-11-25	112	112	110	110	11,900	110
2022-11-24	112	113	111	111	7,200	111
2022-11-22	113	113	111	112	9,700	112
2022-11-21	112	113	111	113	26,800	113
2022-11-18	110	111	110	111	20,400	111
2022-11-17	110	111	110	111	21,500	111
2022-11-16	112	112	109	111	25,500	111
2022-11-15	111	112	110	112	13,000	112
2022-11-14	111	113	111	111	25,500	111
2022-11-11	111	112	110	112	12,700	112
2022-11-10	111	112	110	111	21,300	111
2022-11-09	112	112	110	111	6,300	111
2022-11-08	111	112	110	111	7,200	111
2022-11-07	111	112	110	111	6,200	111
2022-11-04	110	112	109	110	6,300	110
2022-11-02	111	112	110	111	4,600	111
2022-11-01	111	113	111	112	8,100	112
2022-10-31	111	114	109	110	52,100	110
2022-10-28	112	112	108	111	32,300	111
2022-10-27	112	113	112	112	3,400	112
2022-10-26	114	114	111	112	17,700	112
2022-10-25	114	114	113	113	17,100	113
2022-10-24	113	113	113	113	44,000	113
2022-10-21	113	114	113	114	4,300	114
2022-10-20	114	114	112	113	8,800	113
2022-10-19	114	114	112	114	12,400	114
2022-10-18	114	115	112	114	17,400	114
2022-10-17	112	114	111	114	16,300	114
2022-10-14	115	115	112	112	18,900	112
2022-10-13	114	115	113	114	7,200	114
2022-10-12	115	115	113	114	12,900	114
2022-10-11	116	118	112	114	44,300	114
2022-10-07	120	120	115	116	44,900	116
2022-10-06	119	120	117	120	13,000	120
2022-10-05	121	122	117	119	62,100	119
2022-10-04	119	121	117	121	15,600	121
2022-10-03	116	118	116	118	9,300	118
2022-09-30	119	119	115	115	12,000	115
2022-09-29	118	120	117	118	13,400	118
2022-09-28	119	120	115	118	36,500	118
2022-09-27	121	123	120	120	16,600	120
2022-09-26	122	122	118	120	32,500	120
2022-09-22	119	123	116	123	33,700	123
2022-09-21	123	126	121	121	81,700	121
2022-09-20	123	125	122	122	60,300	122
2022-09-16	125	126	122	124	23,100	124
2022-09-15	126	128	125	125	25,000	125
2022-09-14	126	127	123	127	28,500	127
2022-09-13	128	128	126	128	23,600	128
2022-09-12	130	130	128	129	11,400	129
2022-09-09	131	131	127	129	20,200	129
2022-09-08	128	132	126	128	24,100	128
2022-09-07	126	128	126	127	9,100	127
2022-09-06	130	130	126	126	12,800	126
2022-09-05	128	130	127	127	9,700	127
2022-09-02	131	131	126	129	36,900	129
2022-09-01	132	133	128	129	57,200	129
2022-08-31	131	135	131	133	43,900	133
2022-08-30	131	133	129	131	48,700	131
2022-08-29	128	140	128	129	267,600	129
2022-08-26	125	131	125	127	118,800	127
2022-08-25	126	126	125	125	24,300	125
2022-08-24	125	125	124	125	5,200	125
2022-08-23	125	126	124	124	3,900	124
2022-08-22	127	127	124	124	10,100	124
2022-08-19	126	126	124	125	28,800	125
2022-08-18	125	125	124	125	24,700	125
2022-08-17	128	128	125	125	9,600	125
2022-08-16	125	128	123	127	49,900	127
2022-08-15	126	127	125	125	7,900	125
2022-08-12	128	128	124	125	32,700	125
2022-08-10	126	127	125	125	10,800	125
2022-08-09	126	127	125	127	4,800	127
2022-08-08	129	129	124	126	37,100	126
2022-08-05	129	129	127	129	2,900	129
2022-08-04	127	129	126	129	4,800	129
2022-08-03	128	128	127	127	4,200	127
2022-08-02	130	130	126	128	6,500	128
2022-08-01	128	130	128	129	12,700	129
2022-07-29	127	128	126	128	13,700	128
2022-07-28	127	127	125	127	7,200	127
2022-07-27	126	128	125	127	24,600	127
2022-07-26	127	128	127	128	1,100	128
2022-07-25	126	129	126	128	10,700	128
2022-07-22	127	129	125	129	18,900	129
2022-07-21	129	130	128	130	14,700	130
2022-07-20	127	129	126	128	20,800	128
2022-07-19	125	126	124	126	11,800	126
2022-07-15	127	127	124	125	4,800	125
2022-07-14	126	127	124	127	3,100	127
2022-07-13	125	126	125	126	9,900	126
2022-07-12	124	126	124	124	10,300	124
2022-07-11	126	127	125	125	14,800	125
2022-07-08	127	127	125	126	10,300	126
2022-07-07	125	128	125	127	12,100	127
2022-07-06	127	128	126	126	3,500	126
2022-07-05	128	128	126	127	3,100	127
2022-07-04	128	129	125	126	21,800	126
2022-07-01	129	131	125	127	33,300	127
2022-06-30	130	130	128	129	12,100	129
2022-06-29	130	130	126	130	15,900	130
2022-06-28	133	133	128	128	17,600	128
2022-06-27	130	131	128	130	30,300	130
2022-06-24	130	131	128	130	27,000	130
2022-06-23	130	130	127	128	11,100	128
2022-06-22	131	131	128	128	8,600	128
2022-06-21	129	131	128	131	11,000	131
2022-06-20	133	133	128	128	13,800	128
2022-06-17	131	132	124	132	30,800	132
2022-06-16	132	134	131	134	12,700	134
2022-06-15	133	133	129	131	18,900	131
2022-06-14	135	135	129	133	35,600	133
2022-06-13	140	140	135	135	38,200	135
2022-06-10	136	141	134	139	126,700	139
2022-06-09	131	135	130	133	47,000	133
2022-06-08	133	134	131	131	10,800	131
2022-06-07	131	133	129	132	21,500	132
2022-06-06	128	131	127	131	32,700	131
2022-06-03	129	129	125	127	14,600	127
2022-06-02	129	130	127	127	10,800	127
2022-06-01	128	132	128	128	26,000	128
2022-05-31	127	128	126	128	18,100	128
2022-05-30	126	127	125	126	14,900	126
2022-05-27	128	128	124	125	17,300	125
2022-05-26	130	130	126	126	27,800	126
2022-05-25	129	129	127	127	12,700	127
2022-05-24	124	129	124	129	39,100	129
2022-05-23	122	125	121	123	25,700	123
2022-05-20	120	121	120	121	4,800	121
2022-05-19	121	122	118	121	28,100	121
2022-05-18	123	123	120	122	10,700	122
2022-05-17	119	122	118	122	39,300	122
2022-05-16	120	120	118	119	9,500	119
2022-05-13	121	121	115	120	31,800	120
2022-05-12	119	122	118	119	34,400	119
2022-05-11	120	121	118	118	14,100	118
2022-05-10	121	121	116	119	28,200	119
2022-05-09	122	122	118	120	73,600	120
2022-05-06	126	126	123	124	72,400	124
2022-05-02	124	126	122	124	57,200	124
2022-04-28	127	128	123	126	37,700	126
2022-04-27	127	128	126	127	28,100	127
2022-04-26	129	131	128	129	25,000	129
2022-04-25	125	131	124	129	38,400	129
2022-04-22	129	129	126	127	45,200	127
2022-04-21	131	133	130	130	18,200	130
2022-04-20	133	133	131	131	7,600	131
2022-04-19	132	133	131	133	6,400	133
2022-04-18	133	133	130	131	15,400	131
2022-04-15	132	133	131	133	13,900	133
2022-04-14	133	133	132	133	3,800	133
2022-04-13	132	133	131	133	21,900	133
2022-04-12	132	133	131	132	27,400	132
2022-04-11	134	134	131	132	25,900	132
2022-04-08	133	134	131	134	33,900	134
2022-04-07	136	136	131	132	36,200	132
2022-04-06	135	136	133	135	22,700	135
2022-04-05	135	136	132	135	48,100	135
2022-04-04	137	138	134	137	19,100	137
2022-04-01	138	140	135	138	28,900	138
2022-03-31	141	141	135	138	41,700	138
2022-03-30	136	141	134	141	56,800	141
2022-03-29	132	135	132	135	71,400	135
2022-03-28	133	136	132	132	54,700	132
2022-03-25	138	140	134	134	61,100	134
2022-03-24	132	138	131	138	87,900	138
2022-03-23	133	134	132	132	26,100	132
2022-03-22	139	140	129	130	133,100	130
2022-03-18	135	139	133	138	48,900	138
2022-03-17	132	136	132	134	59,400	134
2022-03-16	129	131	129	129	58,000	129
2022-03-15	131	131	125	128	93,600	128
2022-03-14	131	131	127	130	67,100	130
2022-03-11	135	138	131	132	29,300	132
2022-03-10	131	138	130	138	57,400	138
2022-03-09	131	132	122	128	131,700	128
2022-03-08	132	136	130	130	58,400	130
2022-03-07	141	141	129	134	94,000	134
2022-03-04	153	153	139	140	188,200	140
2022-03-03	158	160	152	153	172,600	153
2022-03-02	150	162	147	159	317,400	159
2022-03-01	157	184	147	155	2,144,500	155
2022-02-28	134	161	131	149	1,222,100	149
2022-02-25	129	132	125	131	148,300	131
2022-02-24	125	132	124	127	119,400	127
2022-02-22	126	129	126	126	47,000	126
2022-02-21	128	130	126	128	35,600	128
2022-02-18	128	131	126	128	69,800	128
2022-02-17	132	132	128	131	133,100	131
2022-02-16	129	133	128	130	285,100	130
2022-02-15	143	143	125	126	490,300	126
2022-02-14	148	148	141	143	805,500	143
2022-02-10	204	207	201	201	50,300	201
2022-02-09	199	204	194	202	32,900	202
2022-02-08	197	199	194	197	13,800	197
2022-02-07	195	198	191	197	22,000	197
2022-02-04	183	192	183	192	30,000	192
2022-02-03	180	185	179	184	20,500	184
2022-02-02	173	181	173	181	17,100	181
2022-02-01	174	175	172	172	20,100	172
2022-01-31	167	174	167	174	15,200	174
2022-01-28	170	172	165	170	37,100	170
2022-01-27	181	181	170	173	20,400	173
2022-01-26	178	181	175	181	15,900	181
2022-01-25	184	184	177	177	24,100	177
2022-01-24	183	185	182	184	8,600	184
2022-01-21	188	189	184	185	6,200	185
2022-01-20	185	190	182	188	18,200	188
2022-01-19	187	187	183	185	28,500	185
2022-01-18	186	194	186	189	25,300	189
2022-01-17	189	189	186	186	7,700	186
2022-01-14	190	190	185	190	45,900	190
2022-01-13	188	189	186	188	25,000	188
2022-01-12	188	189	186	189	22,000	189
2022-01-11	187	188	185	186	24,600	186
2022-01-07	197	197	185	186	59,000	186
2022-01-06	202	202	194	197	27,400	197
2022-01-05	210	210	199	204	102,300	204
2022-01-04	196	220	194	209	427,100	209

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30