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
2024-06-216146186106165,100616
2024-06-206156186146151,400615
2024-06-196176206116175,200617
2024-06-18615620615618900618
2024-06-176226226126155,100615
2024-06-146136206136184,400618
2024-06-13614617614615700615
2024-06-126126166126143,400614
2024-06-116176186166171,100617
2024-06-106166176126172,800617
2024-06-076176196156187,100618
2024-06-066186196106187,000618
2024-06-056206206156194,400619
2024-06-046206256196202,400620
2024-06-03619620618619500619
2024-05-316176206126205,900620
2024-05-306156156126141,700614
2024-05-296196206166172,500617
2024-05-28621622620620600620
2024-05-276276276166223,900622
2024-05-246156196136193,400619
2024-05-236216226186191,600619
2024-05-226246246216221,800622
2024-05-216206256206242,900624
2024-05-206166206166194,400619
2024-05-176156166106162,600616
2024-05-166136166106162,100616
2024-05-156196196136151,700615
2024-05-146156176126153,500615
2024-05-136216266166178,700617
2024-05-1063663661762010,300620
2024-05-0959567559562661,300626
2024-05-08597597597597200597
2024-05-075985985955971,700597
2024-05-02599600599599500599
2024-05-015986025955991,600599
2024-04-305985985945971,500597
2024-04-265935945905931,900593
2024-04-255885925885901,600590
2024-04-24589591589591700591
2024-04-235885895875891,600589
2024-04-225915985865879,900587
2024-04-19589589588589400589
2024-04-185895925885912,200591
2024-04-175895895855881,900588
2024-04-165855905845897,700589
2024-04-155885895865864,300586
2024-04-125875905865892,300589
2024-04-115895895855895,200589
2024-04-105915915865902,600590
2024-04-095915915895911,900591
2024-04-085905935905921,900592
2024-04-055955955765909,600590
2024-04-0459560159059811,400598
2024-04-035985995965996,500599
2024-04-026026056016034,700603
2024-04-016096096006042,600604
2024-03-296136136036103,300610
2024-03-285986075956077,500607
2024-03-276106196096185,900618
2024-03-266096096056096,300609
2024-03-256006076006078,600607
2024-03-225975995945983,700598
2024-03-215945975905975,200597
2024-03-195935945925942,200594
2024-03-185935945915932,600593
2024-03-155925925895891,500589
2024-03-145895915875891,600589
2024-03-13591591582586105,100586
2024-03-125935965915947,700594
2024-03-115905985905983,800598
2024-03-085925925885903,000590
2024-03-075885925885894,500589
2024-03-065895955875926,000592
2024-03-055845895815894,900589
2024-03-045905905875901,700590
2024-03-015885905805907,800590
2024-02-295855855805857,000585
2024-02-285795825785822,800582
2024-02-275775805775791,400579
2024-02-265755765755762,500576
2024-02-225705755705727,200572
2024-02-215735745705742,200574
2024-02-205715735695732,300573
2024-02-195735735685724,700572
2024-02-165695715665713,000571
2024-02-155695705685695,000569
2024-02-145705715685694,600569
2024-02-135665695665694,000569
2024-02-095725725665686,000568
2024-02-085755755675728,700572
2024-02-075705735695736,600573
2024-02-065685715675707,600570
2024-02-055735735705714,100571
2024-02-025665705665697,500569
2024-02-015675675655662,300566
2024-01-315635655635653,000565
2024-01-305615635615634,900563
2024-01-295635645605617,300561
2024-01-265625645625626,000562
2024-01-255625635595612,500561
2024-01-245595635595613,000561
2024-01-2355656255655913,200559
2024-01-2256556556056212,900562
2024-01-195665665625666,200566
2024-01-185655675625656,500565
2024-01-1755656555556352,800563
2024-01-1658258657857911,200579
2024-01-155855875805866,300586
2024-01-125795855795846,300584
2024-01-115815835765838,800583
2024-01-105775825775814,700581
2024-01-095735835735755,400575
2024-01-0556259156257325,400573
2024-01-0455856255356014,700560

分割・併合履歴 : [2021-06-29]1株→5株 [2018-09-26]1株→0.1株