5355 日本ルツボ(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	558	559	555	558	4,300	558
2023-12-28	552	555	550	555	3,200	555
2023-12-27	552	555	549	552	8,300	552
2023-12-26	559	559	551	557	2,900	557
2023-12-25	550	556	549	555	17,300	555
2023-12-22	555	559	553	558	3,600	558
2023-12-21	553	558	550	555	10,900	555
2023-12-20	557	557	550	553	5,400	553
2023-12-19	557	559	554	558	2,200	558
2023-12-18	556	557	552	554	2,800	554
2023-12-15	555	555	550	553	4,400	553
2023-12-14	555	555	550	552	4,200	552
2023-12-13	548	551	548	551	3,500	551
2023-12-12	550	550	549	549	1,600	549
2023-12-11	553	553	548	550	1,600	550
2023-12-08	551	551	547	550	1,400	550
2023-12-07	548	550	548	549	3,400	549
2023-12-06	550	550	549	549	2,100	549
2023-12-05	549	550	549	550	400	550
2023-12-04	550	550	549	549	2,500	549
2023-12-01	549	550	548	549	1,400	549
2023-11-30	549	549	548	549	2,500	549
2023-11-29	548	550	547	550	2,800	550
2023-11-28	547	549	547	548	1,300	548
2023-11-27	547	548	540	546	8,300	546
2023-11-24	548	548	546	548	6,000	548
2023-11-22	543	549	543	547	94,200	547
2023-11-21	552	552	541	543	20,200	543
2023-11-20	550	550	549	550	500	550
2023-11-17	552	552	549	550	1,600	550
2023-11-16	551	551	549	550	600	550
2023-11-15	550	551	549	549	23,000	549
2023-11-14	549	550	549	549	400	549
2023-11-13	551	552	548	550	1,200	550
2023-11-10	552	552	549	551	1,600	551
2023-11-09	543	552	543	551	7,900	551
2023-11-08	550	551	548	550	700	550
2023-11-07	550	550	548	550	500	550
2023-11-06	550	551	547	549	1,500	549
2023-11-02	548	550	548	550	1,600	550
2023-11-01	550	551	548	550	600	550
2023-10-31	549	549	540	547	10,000	547
2023-10-30	547	549	547	549	600	549
2023-10-27	549	550	547	549	1,600	549
2023-10-26	550	550	548	549	1,800	549
2023-10-25	549	550	549	550	500	550
2023-10-24	545	550	545	550	41,300	550
2023-10-23	551	552	546	549	4,100	549
2023-10-20	550	550	548	550	1,200	550
2023-10-19	549	550	547	550	1,500	550
2023-10-18	546	550	546	550	15,800	550
2023-10-17	547	549	547	549	3,500	549
2023-10-16	552	552	548	548	2,200	548
2023-10-13	553	553	551	552	300	552
2023-10-12	548	550	548	550	4,000	550
2023-10-11	552	552	548	550	600	550
2023-10-10	552	552	545	550	2,700	550
2023-10-06	547	552	547	552	1,700	552
2023-10-05	541	549	541	549	18,100	549
2023-10-04	549	549	545	548	2,000	548
2023-10-03	551	551	547	549	1,600	549
2023-10-02	554	555	552	554	1,000	554
2023-09-29	556	556	550	554	4,400	554
2023-09-28	555	555	553	555	900	555
2023-09-27	555	555	552	555	600	555
2023-09-26	554	555	552	553	1,700	553
2023-09-25	552	553	550	553	700	553
2023-09-22	553	554	550	553	2,300	553
2023-09-21	554	554	552	553	700	553
2023-09-20	556	556	553	553	1,800	553
2023-09-19	557	558	553	556	1,400	556
2023-09-15	553	553	550	552	400	552
2023-09-14	550	550	549	550	1,100	550
2023-09-13	555	555	548	552	2,300	552
2023-09-12	549	551	547	549	700	549
2023-09-11	551	552	547	547	2,100	547
2023-09-08	550	551	549	551	400	551
2023-09-07	550	552	550	552	700	552
2023-09-06	550	552	550	550	1,500	550
2023-09-05	550	552	550	552	900	552
2023-09-04	550	552	548	552	1,600	552
2023-09-01	549	549	548	549	500	549
2023-08-31	548	549	547	548	2,700	548
2023-08-30	547	548	542	548	4,800	548
2023-08-29	549	550	545	547	37,200	547
2023-08-28	551	551	548	549	1,400	549
2023-08-25	547	548	547	548	600	548
2023-08-24	546	547	545	547	1,800	547
2023-08-23	545	545	544	545	700	545
2023-08-22	546	546	544	546	2,700	546
2023-08-21	549	549	546	546	1,400	546
2023-08-18	550	552	548	549	1,800	549
2023-08-17	552	552	548	551	1,900	551
2023-08-16	552	553	550	552	1,200	552
2023-08-15	550	553	550	553	700	553
2023-08-14	555	555	548	550	3,400	550
2023-08-10	558	562	548	556	7,200	556
2023-08-09	555	556	552	556	600	556
2023-08-08	554	555	554	555	500	555
2023-08-07	550	554	550	554	1,500	554
2023-08-04	550	550	546	550	6,500	550
2023-08-03	547	547	545	547	2,300	547
2023-08-02	549	550	548	548	1,100	548
2023-08-01	550	551	548	551	1,900	551
2023-07-31	550	550	548	550	2,600	550
2023-07-28	549	550	548	548	1,300	548
2023-07-27	548	550	548	550	400	550
2023-07-26	552	552	548	550	2,600	550
2023-07-25	550	555	547	550	2,900	550
2023-07-24	551	553	551	553	600	553
2023-07-21	550	551	548	551	600	551
2023-07-20	551	551	547	547	1,300	547
2023-07-19	549	551	548	551	900	551
2023-07-18	546	550	546	550	900	550
2023-07-14	547	551	545	545	1,400	545
2023-07-13	546	550	546	550	800	550
2023-07-12	550	550	542	549	2,300	549
2023-07-11	553	555	546	550	4,400	550
2023-07-10	565	565	550	557	7,100	557
2023-07-07	550	553	548	553	2,900	553
2023-07-06	550	551	548	551	2,000	551
2023-07-05	548	551	548	551	900	551
2023-07-04	547	548	543	547	1,500	547
2023-07-03	546	546	545	546	2,200	546
2023-06-30	546	546	541	544	4,900	544
2023-06-29	549	549	541	544	2,300	544
2023-06-28	547	547	544	547	900	547
2023-06-27	546	548	544	544	2,400	544
2023-06-26	547	549	544	548	3,000	548
2023-06-23	550	550	545	549	3,200	549
2023-06-22	545	547	545	547	1,800	547
2023-06-21	542	546	542	545	1,400	545
2023-06-20	541	547	540	547	2,500	547
2023-06-19	540	541	539	541	1,100	541
2023-06-16	540	540	538	540	600	540
2023-06-15	537	539	536	538	1,300	538
2023-06-14	537	538	531	537	3,900	537
2023-06-13	540	540	530	537	3,900	537
2023-06-12	539	539	537	539	300	539
2023-06-09	535	539	535	539	1,200	539
2023-06-08	537	537	534	535	700	535
2023-06-07	536	539	536	538	1,200	538
2023-06-06	536	540	532	539	5,900	539
2023-06-05	541	541	537	537	4,100	537
2023-06-02	538	543	538	542	2,700	542
2023-06-01	540	544	539	542	1,500	542
2023-05-31	544	544	540	541	2,800	541
2023-05-30	544	545	540	543	2,000	543
2023-05-29	543	546	542	544	3,100	544
2023-05-26	544	545	542	544	2,300	544
2023-05-25	540	541	540	541	700	541
2023-05-24	540	540	539	540	700	540
2023-05-23	539	540	538	540	900	540
2023-05-22	542	542	537	541	700	541
2023-05-19	541	541	537	539	1,200	539
2023-05-18	537	544	535	538	2,100	538
2023-05-17	544	544	539	540	1,700	540
2023-05-16	540	544	540	542	2,600	542
2023-05-15	536	540	536	538	2,200	538
2023-05-12	540	540	529	536	30,000	536
2023-05-11	537	559	531	536	15,900	536
2023-05-10	533	539	533	539	4,600	539
2023-05-09	541	541	537	538	1,800	538
2023-05-08	539	539	538	538	200	538
2023-05-02	538	540	537	539	1,100	539
2023-05-01	537	538	536	538	1,400	538
2023-04-28	537	538	535	537	1,700	537
2023-04-27	536	537	536	537	8,800	537
2023-04-26	539	539	533	536	42,800	536
2023-04-25	534	537	534	536	3,800	536
2023-04-24	536	538	534	538	2,200	538
2023-04-21	539	539	535	538	3,200	538
2023-04-20	539	539	537	539	1,100	539
2023-04-19	538	539	536	539	1,500	539
2023-04-18	538	539	537	539	700	539
2023-04-17	539	539	535	538	1,700	538
2023-04-14	539	540	537	539	2,200	539
2023-04-13	539	539	537	539	700	539
2023-04-12	540	540	538	540	600	540
2023-04-11	541	542	538	540	1,600	540
2023-04-10	540	541	536	541	1,700	541
2023-04-07	539	544	538	540	1,500	540
2023-04-06	540	540	537	539	1,100	539
2023-04-05	538	540	537	540	1,000	540
2023-04-04	538	540	536	540	700	540
2023-04-03	542	544	538	539	1,600	539
2023-03-31	550	550	544	544	2,200	544
2023-03-30	542	555	542	550	3,100	550
2023-03-29	549	550	546	550	1,900	550
2023-03-28	545	548	541	548	2,200	548
2023-03-27	545	545	539	543	92,900	543
2023-03-24	545	545	545	545	300	545
2023-03-23	544	544	538	543	2,800	543
2023-03-22	545	545	544	544	1,300	544
2023-03-20	542	547	542	545	3,200	545
2023-03-17	547	547	547	547	100	547
2023-03-16	542	548	540	548	800	548
2023-03-15	542	544	541	541	400	541
2023-03-14	535	542	534	541	2,700	541
2023-03-13	545	545	535	542	2,900	542
2023-03-10	544	545	539	543	2,200	543
2023-03-09	540	544	536	544	3,200	544
2023-03-08	540	540	535	540	2,100	540
2023-03-07	541	541	538	540	800	540
2023-03-06	542	542	538	538	900	538
2023-03-03	536	537	533	537	2,600	537
2023-03-02	534	536	531	536	1,200	536
2023-03-01	535	537	529	533	5,100	533
2023-02-28	535	537	535	535	3,500	535
2023-02-27	534	534	532	534	3,000	534
2023-02-24	535	535	531	535	3,200	535
2023-02-22	535	535	532	533	3,200	533
2023-02-21	535	535	532	535	1,600	535
2023-02-20	532	535	532	535	700	535
2023-02-17	536	536	530	535	2,700	535
2023-02-16	535	536	535	536	1,000	536
2023-02-15	538	538	533	535	900	535
2023-02-14	542	542	530	535	2,400	535
2023-02-13	543	543	538	542	900	542
2023-02-10	540	545	539	543	1,600	543
2023-02-09	528	540	528	540	2,800	540
2023-02-08	532	532	529	529	1,800	529
2023-02-07	538	539	528	532	7,900	532
2023-02-06	543	545	538	538	1,700	538
2023-02-03	539	543	539	543	2,700	543
2023-02-02	549	549	549	549	100	549
2023-02-01	550	550	543	547	1,300	547
2023-01-31	549	549	548	548	1,700	548
2023-01-30	543	545	542	545	900	545
2023-01-27	540	543	540	543	2,500	543
2023-01-26	540	545	540	543	5,900	543
2023-01-25	540	540	539	540	500	540
2023-01-24	539	540	539	540	1,200	540
2023-01-23	540	540	539	539	300	539
2023-01-20	535	540	535	540	1,300	540
2023-01-19	535	537	535	535	800	535
2023-01-18	535	537	535	537	800	537
2023-01-17	538	538	535	535	500	535
2023-01-16	540	540	534	537	1,600	537
2023-01-13	540	540	537	540	2,000	540
2023-01-12	542	542	538	541	1,800	541
2023-01-11	542	542	542	542	200	542
2023-01-10	538	540	535	540	1,300	540
2023-01-06	544	545	539	542	700	542
2023-01-05	545	545	539	539	800	539
2023-01-04	550	550	540	545	1,100	545

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

2024年11月
日	月	火	水	木	金	土
« 10月31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