5355 日本ルツボ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 596 | 599 | 596 | 598 | 2,800 | 598 |
| 2024-11-20 | 599 | 599 | 596 | 599 | 700 | 599 |
| 2024-11-19 | 599 | 600 | 596 | 599 | 1,200 | 599 |
| 2024-11-18 | 599 | 599 | 597 | 599 | 800 | 599 |
| 2024-11-15 | 598 | 601 | 593 | 599 | 4,900 | 599 |
| 2024-11-14 | 597 | 601 | 597 | 600 | 23,200 | 600 |
| 2024-11-13 | - | - | - | 602 | - | 602 |
| 2024-11-12 | 597 | 602 | 596 | 602 | 3,000 | 602 |
| 2024-11-11 | 598 | 601 | 598 | 598 | 1,800 | 598 |
| 2024-11-08 | 593 | 597 | 593 | 597 | 4,600 | 597 |
| 2024-11-07 | 601 | 623 | 585 | 593 | 40,600 | 593 |
| 2024-11-06 | 601 | 602 | 595 | 601 | 19,300 | 601 |
| 2024-11-05 | 597 | 601 | 595 | 601 | 16,900 | 601 |
| 2024-11-01 | 600 | 601 | 594 | 601 | 15,700 | 601 |
| 2024-10-31 | 599 | 599 | 596 | 599 | 4,100 | 599 |
| 2024-10-30 | 599 | 601 | 598 | 599 | 7,100 | 599 |
| 2024-10-29 | 599 | 599 | 598 | 599 | 800 | 599 |
| 2024-10-28 | 599 | 599 | 597 | 599 | 1,600 | 599 |
| 2024-10-25 | 598 | 599 | 595 | 599 | 5,900 | 599 |
| 2024-10-24 | 598 | 599 | 595 | 598 | 3,600 | 598 |
| 2024-10-23 | 599 | 599 | 595 | 599 | 8,200 | 599 |
| 2024-10-22 | 599 | 599 | 594 | 599 | 6,000 | 599 |
| 2024-10-21 | 599 | 599 | 595 | 599 | 4,700 | 599 |
| 2024-10-18 | 597 | 600 | 596 | 600 | 2,700 | 600 |
| 2024-10-17 | 597 | 599 | 597 | 598 | 800 | 598 |
| 2024-10-16 | 597 | 599 | 596 | 597 | 2,100 | 597 |
| 2024-10-15 | 598 | 605 | 594 | 597 | 8,000 | 597 |
| 2024-10-11 | 598 | 599 | 595 | 596 | 4,300 | 596 |
| 2024-10-10 | 597 | 597 | 591 | 597 | 7,000 | 597 |
| 2024-10-09 | 597 | 597 | 590 | 597 | 10,100 | 597 |
| 2024-10-08 | 597 | 597 | 590 | 597 | 12,300 | 597 |
| 2024-10-07 | 599 | 600 | 592 | 597 | 9,800 | 597 |
| 2024-10-04 | 598 | 599 | 591 | 597 | 9,800 | 597 |
| 2024-10-03 | 596 | 598 | 595 | 597 | 2,200 | 597 |
| 2024-10-02 | 596 | 596 | 595 | 596 | 700 | 596 |
| 2024-10-01 | 595 | 598 | 595 | 598 | 1,700 | 598 |
| 2024-09-30 | 592 | 596 | 590 | 595 | 2,500 | 595 |
| 2024-09-27 | 595 | 599 | 595 | 599 | 5,400 | 599 |
| 2024-09-26 | 598 | 599 | 594 | 594 | 4,500 | 594 |
| 2024-09-25 | 599 | 599 | 595 | 598 | 3,500 | 598 |
| 2024-09-24 | 600 | 600 | 595 | 599 | 2,400 | 599 |
| 2024-09-20 | 599 | 599 | 595 | 597 | 5,000 | 597 |
| 2024-09-19 | 600 | 601 | 590 | 597 | 12,000 | 597 |
| 2024-09-18 | 596 | 601 | 594 | 600 | 13,900 | 600 |
| 2024-09-17 | 597 | 598 | 595 | 597 | 10,000 | 597 |
| 2024-09-13 | 613 | 615 | 594 | 595 | 37,000 | 595 |
| 2024-09-12 | 614 | 615 | 610 | 614 | 3,200 | 614 |
| 2024-09-11 | 615 | 615 | 611 | 611 | 1,000 | 611 |
| 2024-09-10 | 612 | 615 | 612 | 614 | 700 | 614 |
| 2024-09-09 | 610 | 616 | 610 | 615 | 1,200 | 615 |
| 2024-09-06 | 616 | 616 | 612 | 614 | 1,500 | 614 |
| 2024-09-05 | 615 | 615 | 612 | 614 | 600 | 614 |
| 2024-09-04 | 611 | 615 | 609 | 615 | 4,100 | 615 |
| 2024-09-03 | 615 | 615 | 610 | 614 | 4,100 | 614 |
| 2024-09-02 | 614 | 617 | 612 | 615 | 2,700 | 615 |
| 2024-08-30 | 617 | 617 | 614 | 614 | 2,500 | 614 |
| 2024-08-29 | 613 | 616 | 611 | 616 | 3,700 | 616 |
| 2024-08-28 | 618 | 618 | 613 | 615 | 5,300 | 615 |
| 2024-08-27 | 618 | 618 | 614 | 616 | 1,200 | 616 |
| 2024-08-26 | 611 | 616 | 610 | 616 | 7,200 | 616 |
| 2024-08-23 | 612 | 616 | 610 | 614 | 3,200 | 614 |
| 2024-08-22 | 611 | 616 | 611 | 615 | 1,600 | 615 |
| 2024-08-21 | 614 | 617 | 609 | 614 | 4,000 | 614 |
| 2024-08-20 | 615 | 618 | 610 | 613 | 3,300 | 613 |
| 2024-08-19 | 621 | 621 | 610 | 616 | 2,800 | 616 |
| 2024-08-16 | 612 | 616 | 612 | 614 | 4,900 | 614 |
| 2024-08-15 | 614 | 616 | 609 | 612 | 2,300 | 612 |
| 2024-08-14 | 619 | 619 | 612 | 617 | 1,100 | 617 |
| 2024-08-13 | 617 | 618 | 598 | 618 | 6,300 | 618 |
| 2024-08-09 | 620 | 620 | 610 | 617 | 4,000 | 617 |
| 2024-08-08 | 604 | 646 | 591 | 610 | 16,200 | 610 |
| 2024-08-07 | 591 | 609 | 585 | 606 | 7,500 | 606 |
| 2024-08-06 | 579 | 592 | 579 | 591 | 7,500 | 591 |
| 2024-08-05 | 616 | 619 | 569 | 569 | 22,900 | 569 |
| 2024-08-02 | 618 | 634 | 618 | 623 | 5,600 | 623 |
| 2024-08-01 | 627 | 633 | 622 | 625 | 4,000 | 625 |
| 2024-07-31 | 628 | 628 | 621 | 627 | 2,900 | 627 |
| 2024-07-30 | 615 | 627 | 615 | 627 | 5,400 | 627 |
| 2024-07-29 | 619 | 622 | 616 | 621 | 2,600 | 621 |
| 2024-07-26 | 619 | 624 | 615 | 620 | 7,100 | 620 |
| 2024-07-25 | 616 | 619 | 616 | 619 | 2,300 | 619 |
| 2024-07-24 | 620 | 623 | 620 | 623 | 600 | 623 |
| 2024-07-23 | 624 | 624 | 620 | 620 | 900 | 620 |
| 2024-07-22 | 625 | 625 | 618 | 624 | 2,700 | 624 |
| 2024-07-19 | 624 | 625 | 620 | 623 | 2,300 | 623 |
| 2024-07-18 | 620 | 626 | 615 | 622 | 6,700 | 622 |
| 2024-07-17 | 629 | 630 | 618 | 621 | 14,800 | 621 |
| 2024-07-16 | 636 | 639 | 636 | 639 | 1,300 | 639 |
| 2024-07-12 | 641 | 641 | 634 | 638 | 1,600 | 638 |
| 2024-07-11 | 644 | 645 | 625 | 642 | 13,700 | 642 |
| 2024-07-10 | 634 | 642 | 634 | 642 | 1,900 | 642 |
| 2024-07-09 | 636 | 639 | 632 | 639 | 1,500 | 639 |
| 2024-07-08 | 637 | 637 | 630 | 632 | 7,500 | 632 |
| 2024-07-05 | 623 | 633 | 623 | 632 | 3,100 | 632 |
| 2024-07-04 | 627 | 627 | 620 | 627 | 4,100 | 627 |
| 2024-07-03 | 623 | 631 | 620 | 625 | 4,800 | 625 |
| 2024-07-02 | 618 | 623 | 616 | 620 | 1,500 | 620 |
| 2024-07-01 | 616 | 619 | 610 | 618 | 6,000 | 618 |
| 2024-06-28 | 618 | 619 | 607 | 618 | 10,500 | 618 |
| 2024-06-27 | 615 | 620 | 606 | 616 | 10,500 | 616 |
| 2024-06-26 | 614 | 615 | 608 | 614 | 6,900 | 614 |
| 2024-06-25 | 616 | 616 | 615 | 616 | 1,300 | 616 |
| 2024-06-24 | 620 | 622 | 610 | 616 | 6,700 | 616 |
| 2024-06-21 | 614 | 618 | 610 | 616 | 5,100 | 616 |
| 2024-06-20 | 615 | 618 | 614 | 615 | 1,400 | 615 |
| 2024-06-19 | 617 | 620 | 611 | 617 | 5,200 | 617 |
| 2024-06-18 | 615 | 620 | 615 | 618 | 900 | 618 |
| 2024-06-17 | 622 | 622 | 612 | 615 | 5,100 | 615 |
| 2024-06-14 | 613 | 620 | 613 | 618 | 4,400 | 618 |
| 2024-06-13 | 614 | 617 | 614 | 615 | 700 | 615 |
| 2024-06-12 | 612 | 616 | 612 | 614 | 3,400 | 614 |
| 2024-06-11 | 617 | 618 | 616 | 617 | 1,100 | 617 |
| 2024-06-10 | 616 | 617 | 612 | 617 | 2,800 | 617 |
| 2024-06-07 | 617 | 619 | 615 | 618 | 7,100 | 618 |
| 2024-06-06 | 618 | 619 | 610 | 618 | 7,000 | 618 |
| 2024-06-05 | 620 | 620 | 615 | 619 | 4,400 | 619 |
| 2024-06-04 | 620 | 625 | 619 | 620 | 2,400 | 620 |
| 2024-06-03 | 619 | 620 | 618 | 619 | 500 | 619 |
| 2024-05-31 | 617 | 620 | 612 | 620 | 5,900 | 620 |
| 2024-05-30 | 615 | 615 | 612 | 614 | 1,700 | 614 |
| 2024-05-29 | 619 | 620 | 616 | 617 | 2,500 | 617 |
| 2024-05-28 | 621 | 622 | 620 | 620 | 600 | 620 |
| 2024-05-27 | 627 | 627 | 616 | 622 | 3,900 | 622 |
| 2024-05-24 | 615 | 619 | 613 | 619 | 3,400 | 619 |
| 2024-05-23 | 621 | 622 | 618 | 619 | 1,600 | 619 |
| 2024-05-22 | 624 | 624 | 621 | 622 | 1,800 | 622 |
| 2024-05-21 | 620 | 625 | 620 | 624 | 2,900 | 624 |
| 2024-05-20 | 616 | 620 | 616 | 619 | 4,400 | 619 |
| 2024-05-17 | 615 | 616 | 610 | 616 | 2,600 | 616 |
| 2024-05-16 | 613 | 616 | 610 | 616 | 2,100 | 616 |
| 2024-05-15 | 619 | 619 | 613 | 615 | 1,700 | 615 |
| 2024-05-14 | 615 | 617 | 612 | 615 | 3,500 | 615 |
| 2024-05-13 | 621 | 626 | 616 | 617 | 8,700 | 617 |
| 2024-05-10 | 636 | 636 | 617 | 620 | 10,300 | 620 |
| 2024-05-09 | 595 | 675 | 595 | 626 | 61,300 | 626 |
| 2024-05-08 | 597 | 597 | 597 | 597 | 200 | 597 |
| 2024-05-07 | 598 | 598 | 595 | 597 | 1,700 | 597 |
| 2024-05-02 | 599 | 600 | 599 | 599 | 500 | 599 |
| 2024-05-01 | 598 | 602 | 595 | 599 | 1,600 | 599 |
| 2024-04-30 | 598 | 598 | 594 | 597 | 1,500 | 597 |
| 2024-04-26 | 593 | 594 | 590 | 593 | 1,900 | 593 |
| 2024-04-25 | 588 | 592 | 588 | 590 | 1,600 | 590 |
| 2024-04-24 | 589 | 591 | 589 | 591 | 700 | 591 |
| 2024-04-23 | 588 | 589 | 587 | 589 | 1,600 | 589 |
| 2024-04-22 | 591 | 598 | 586 | 587 | 9,900 | 587 |
| 2024-04-19 | 589 | 589 | 588 | 589 | 400 | 589 |
| 2024-04-18 | 589 | 592 | 588 | 591 | 2,200 | 591 |
| 2024-04-17 | 589 | 589 | 585 | 588 | 1,900 | 588 |
| 2024-04-16 | 585 | 590 | 584 | 589 | 7,700 | 589 |
| 2024-04-15 | 588 | 589 | 586 | 586 | 4,300 | 586 |
| 2024-04-12 | 587 | 590 | 586 | 589 | 2,300 | 589 |
| 2024-04-11 | 589 | 589 | 585 | 589 | 5,200 | 589 |
| 2024-04-10 | 591 | 591 | 586 | 590 | 2,600 | 590 |
| 2024-04-09 | 591 | 591 | 589 | 591 | 1,900 | 591 |
| 2024-04-08 | 590 | 593 | 590 | 592 | 1,900 | 592 |
| 2024-04-05 | 595 | 595 | 576 | 590 | 9,600 | 590 |
| 2024-04-04 | 595 | 601 | 590 | 598 | 11,400 | 598 |
| 2024-04-03 | 598 | 599 | 596 | 599 | 6,500 | 599 |
| 2024-04-02 | 602 | 605 | 601 | 603 | 4,700 | 603 |
| 2024-04-01 | 609 | 609 | 600 | 604 | 2,600 | 604 |
| 2024-03-29 | 613 | 613 | 603 | 610 | 3,300 | 610 |
| 2024-03-28 | 598 | 607 | 595 | 607 | 7,500 | 607 |
| 2024-03-27 | 610 | 619 | 609 | 618 | 5,900 | 618 |
| 2024-03-26 | 609 | 609 | 605 | 609 | 6,300 | 609 |
| 2024-03-25 | 600 | 607 | 600 | 607 | 8,600 | 607 |
| 2024-03-22 | 597 | 599 | 594 | 598 | 3,700 | 598 |
| 2024-03-21 | 594 | 597 | 590 | 597 | 5,200 | 597 |
| 2024-03-19 | 593 | 594 | 592 | 594 | 2,200 | 594 |
| 2024-03-18 | 593 | 594 | 591 | 593 | 2,600 | 593 |
| 2024-03-15 | 592 | 592 | 589 | 589 | 1,500 | 589 |
| 2024-03-14 | 589 | 591 | 587 | 589 | 1,600 | 589 |
| 2024-03-13 | 591 | 591 | 582 | 586 | 105,100 | 586 |
| 2024-03-12 | 593 | 596 | 591 | 594 | 7,700 | 594 |
| 2024-03-11 | 590 | 598 | 590 | 598 | 3,800 | 598 |
| 2024-03-08 | 592 | 592 | 588 | 590 | 3,000 | 590 |
| 2024-03-07 | 588 | 592 | 588 | 589 | 4,500 | 589 |
| 2024-03-06 | 589 | 595 | 587 | 592 | 6,000 | 592 |
| 2024-03-05 | 584 | 589 | 581 | 589 | 4,900 | 589 |
| 2024-03-04 | 590 | 590 | 587 | 590 | 1,700 | 590 |
| 2024-03-01 | 588 | 590 | 580 | 590 | 7,800 | 590 |
| 2024-02-29 | 585 | 585 | 580 | 585 | 7,000 | 585 |
| 2024-02-28 | 579 | 582 | 578 | 582 | 2,800 | 582 |
| 2024-02-27 | 577 | 580 | 577 | 579 | 1,400 | 579 |
| 2024-02-26 | 575 | 576 | 575 | 576 | 2,500 | 576 |
| 2024-02-22 | 570 | 575 | 570 | 572 | 7,200 | 572 |
| 2024-02-21 | 573 | 574 | 570 | 574 | 2,200 | 574 |
| 2024-02-20 | 571 | 573 | 569 | 573 | 2,300 | 573 |
| 2024-02-19 | 573 | 573 | 568 | 572 | 4,700 | 572 |
| 2024-02-16 | 569 | 571 | 566 | 571 | 3,000 | 571 |
| 2024-02-15 | 569 | 570 | 568 | 569 | 5,000 | 569 |
| 2024-02-14 | 570 | 571 | 568 | 569 | 4,600 | 569 |
| 2024-02-13 | 566 | 569 | 566 | 569 | 4,000 | 569 |
| 2024-02-09 | 572 | 572 | 566 | 568 | 6,000 | 568 |
| 2024-02-08 | 575 | 575 | 567 | 572 | 8,700 | 572 |
| 2024-02-07 | 570 | 573 | 569 | 573 | 6,600 | 573 |
| 2024-02-06 | 568 | 571 | 567 | 570 | 7,600 | 570 |
| 2024-02-05 | 573 | 573 | 570 | 571 | 4,100 | 571 |
| 2024-02-02 | 566 | 570 | 566 | 569 | 7,500 | 569 |
| 2024-02-01 | 567 | 567 | 565 | 566 | 2,300 | 566 |
| 2024-01-31 | 563 | 565 | 563 | 565 | 3,000 | 565 |
| 2024-01-30 | 561 | 563 | 561 | 563 | 4,900 | 563 |
| 2024-01-29 | 563 | 564 | 560 | 561 | 7,300 | 561 |
| 2024-01-26 | 562 | 564 | 562 | 562 | 6,000 | 562 |
| 2024-01-25 | 562 | 563 | 559 | 561 | 2,500 | 561 |
| 2024-01-24 | 559 | 563 | 559 | 561 | 3,000 | 561 |
| 2024-01-23 | 556 | 562 | 556 | 559 | 13,200 | 559 |
| 2024-01-22 | 565 | 565 | 560 | 562 | 12,900 | 562 |
| 2024-01-19 | 566 | 566 | 562 | 566 | 6,200 | 566 |
| 2024-01-18 | 565 | 567 | 562 | 565 | 6,500 | 565 |
| 2024-01-17 | 556 | 565 | 555 | 563 | 52,800 | 563 |
| 2024-01-16 | 582 | 586 | 578 | 579 | 11,200 | 579 |
| 2024-01-15 | 585 | 587 | 580 | 586 | 6,300 | 586 |
| 2024-01-12 | 579 | 585 | 579 | 584 | 6,300 | 584 |
| 2024-01-11 | 581 | 583 | 576 | 583 | 8,800 | 583 |
| 2024-01-10 | 577 | 582 | 577 | 581 | 4,700 | 581 |
| 2024-01-09 | 573 | 583 | 573 | 575 | 5,400 | 575 |
| 2024-01-05 | 562 | 591 | 562 | 573 | 25,400 | 573 |
| 2024-01-04 | 558 | 562 | 553 | 560 | 14,700 | 560 |
分割・併合履歴 ： [2021-06-29]1株→5株 [2018-09-26]1株→0.1株
