ラウンドワン(4680)の株価時系列情報
ラウンドワン(4680)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 685 | 721 | 685 | 719 | 2,481,600 |
2024/04/17 | 695 | 697 | 680 | 680 | 1,454,800 |
2024/04/16 | 714 | 715 | 696 | 696 | 1,912,600 |
2024/04/15 | 705 | 725 | 704 | 720 | 1,274,700 |
2024/04/12 | 720 | 728 | 710 | 719 | 1,546,500 |
2024/04/11 | 722 | 725 | 713 | 716 | 1,243,400 |
2024/04/10 | 721 | 744 | 721 | 734 | 1,437,500 |
2024/04/09 | 725 | 732 | 721 | 725 | 964,600 |
2024/04/08 | 732 | 735 | 716 | 719 | 1,581,100 |
2024/04/05 | 713 | 733 | 710 | 726 | 2,448,100 |
2024/04/04 | 753 | 769 | 715 | 727 | 5,196,300 |
2024/04/03 | 753 | 758 | 740 | 745 | 2,940,900 |
2024/04/02 | 784 | 784 | 765 | 773 | 1,001,900 |
2024/04/01 | 800 | 800 | 773 | 775 | 1,532,700 |
2024/03/29 | 780 | 791 | 779 | 787 | 958,500 |
2024/03/28 | 794 | 804 | 781 | 782 | 2,006,300 |
2024/03/27 | 792 | 799 | 786 | 790 | 2,230,700 |
2024/03/26 | 795 | 799 | 776 | 785 | 2,911,800 |
2024/03/25 | 807 | 808 | 794 | 795 | 1,630,500 |
2024/03/22 | 806 | 816 | 795 | 807 | 3,153,500 |
2024/03/21 | 840 | 840 | 805 | 809 | 3,615,300 |
2024/03/19 | 839 | 857 | 826 | 835 | 2,323,700 |
2024/03/18 | 830 | 836 | 813 | 824 | 2,562,900 |
2024/03/15 | 827 | 827 | 815 | 820 | 2,880,400 |
2024/03/14 | 792 | 827 | 779 | 827 | 4,448,500 |
2024/03/13 | 780 | 791 | 773 | 787 | 3,916,400 |
2024/03/12 | 744 | 776 | 743 | 776 | 1,979,500 |
2024/03/11 | 742 | 751 | 735 | 744 | 1,684,100 |
2024/03/08 | 769 | 783 | 761 | 762 | 2,607,500 |
2024/03/07 | 732 | 780 | 729 | 768 | 4,768,200 |
2024/03/06 | 700 | 742 | 697 | 727 | 3,841,000 |
2024/03/05 | 684 | 702 | 681 | 700 | 1,667,000 |
2024/03/04 | 685 | 691 | 681 | 687 | 1,278,500 |
2024/03/01 | 692 | 694 | 685 | 689 | 1,226,500 |
2024/02/29 | 690 | 702 | 687 | 698 | 1,657,300 |
2024/02/28 | 680 | 694 | 678 | 691 | 1,610,200 |
2024/02/27 | 695 | 695 | 681 | 688 | 1,857,400 |
2024/02/26 | 695 | 707 | 695 | 696 | 2,210,000 |
2024/02/22 | 700 | 701 | 682 | 688 | 1,984,800 |
2024/02/21 | 690 | 702 | 689 | 701 | 1,932,300 |
2024/02/20 | 709 | 712 | 687 | 694 | 2,226,200 |
2024/02/19 | 682 | 687 | 669 | 687 | 2,895,800 |
2024/02/16 | 695 | 695 | 681 | 682 | 2,084,700 |
2024/02/15 | 702 | 703 | 680 | 692 | 2,046,500 |
2024/02/14 | 707 | 717 | 697 | 706 | 2,577,500 |
2024/02/13 | 693 | 706 | 669 | 699 | 6,009,000 |
2024/02/09 | 695 | 712 | 690 | 696 | 4,539,200 |
2024/02/08 | 685 | 697 | 675 | 696 | 2,887,400 |
2024/02/07 | 683 | 689 | 676 | 686 | 2,626,100 |
2024/02/06 | 674 | 684 | 673 | 675 | 2,414,900 |
2024/02/05 | 666 | 686 | 660 | 678 | 3,400,100 |
2024/02/02 | 651 | 659 | 648 | 654 | 1,250,900 |
2024/02/01 | 650 | 654 | 647 | 652 | 1,634,900 |
2024/01/31 | 654 | 664 | 654 | 659 | 1,377,800 |
2024/01/30 | 651 | 660 | 650 | 658 | 1,510,200 |
2024/01/29 | 658 | 660 | 648 | 650 | 1,754,300 |
2024/01/26 | 656 | 660 | 644 | 644 | 2,078,900 |
2024/01/25 | 651 | 662 | 649 | 658 | 2,065,900 |
2024/01/24 | 654 | 660 | 647 | 648 | 2,334,800 |
2024/01/23 | 661 | 666 | 651 | 655 | 2,277,400 |
2024/01/22 | 646 | 665 | 637 | 665 | 2,773,900 |
2024/01/19 | 644 | 663 | 643 | 646 | 5,729,200 |
2024/01/18 | 621 | 628 | 614 | 617 | 1,972,100 |
2024/01/17 | 603 | 634 | 601 | 622 | 5,706,100 |
2024/01/16 | 598 | 603 | 591 | 595 | 1,695,300 |
2024/01/15 | 609 | 610 | 595 | 595 | 2,326,600 |
2024/01/12 | 606 | 620 | 606 | 612 | 3,336,600 |
2024/01/11 | 590 | 613 | 586 | 606 | 3,817,100 |
2024/01/10 | 583 | 591 | 582 | 587 | 1,810,100 |
2024/01/09 | 569 | 582 | 565 | 582 | 1,942,500 |
2024/01/05 | 565 | 566 | 560 | 565 | 868,800 |
2024/01/04 | 554 | 567 | 549 | 564 | 1,233,300 |
2023/12/29 | 556 | 561 | 553 | 558 | 1,104,700 |
2023/12/28 | 559 | 562 | 558 | 559 | 1,182,100 |
2023/12/27 | 552 | 566 | 552 | 566 | 2,351,600 |
2023/12/26 | 550 | 553 | 548 | 553 | 1,427,100 |
2023/12/25 | 559 | 559 | 545 | 548 | 1,393,300 |
2023/12/22 | 559 | 561 | 552 | 555 | 1,694,500 |
2023/12/21 | 566 | 568 | 558 | 566 | 1,233,200 |
2023/12/20 | 570 | 575 | 568 | 569 | 1,302,700 |
2023/12/19 | 563 | 570 | 560 | 567 | 1,534,300 |
2023/12/18 | 554 | 563 | 552 | 562 | 1,145,100 |
2023/12/15 | 553 | 561 | 552 | 558 | 1,534,800 |
2023/12/14 | 565 | 565 | 546 | 551 | 2,730,800 |
2023/12/13 | 552 | 560 | 540 | 551 | 3,573,300 |
2023/12/12 | 543 | 544 | 530 | 532 | 2,212,200 |
2023/12/11 | 543 | 547 | 539 | 543 | 1,552,200 |
2023/12/08 | 541 | 550 | 533 | 535 | 2,051,500 |
2023/12/07 | 552 | 558 | 547 | 550 | 1,634,900 |
2023/12/06 | 560 | 563 | 557 | 559 | 1,550,700 |
2023/12/05 | 581 | 582 | 560 | 560 | 2,582,000 |
2023/12/04 | 574 | 588 | 567 | 588 | 1,884,400 |
2023/12/01 | 593 | 595 | 574 | 574 | 1,826,100 |
2023/11/30 | 585 | 592 | 582 | 590 | 2,092,700 |
2023/11/29 | 590 | 594 | 581 | 583 | 1,479,900 |
2023/11/28 | 583 | 590 | 581 | 589 | 1,309,600 |
2023/11/27 | 588 | 591 | 579 | 582 | 1,874,000 |
2023/11/24 | 588 | 597 | 584 | 586 | 1,658,800 |
2023/11/22 | 575 | 582 | 573 | 580 | 840,200 |
2023/11/21 | 570 | 585 | 570 | 577 | 1,736,800 |
2023/11/20 | 581 | 587 | 571 | 571 | 2,040,300 |
2023/11/17 | 589 | 591 | 583 | 587 | 1,880,600 |
2023/11/16 | 587 | 597 | 584 | 593 | 2,829,200 |
2023/11/15 | 590 | 596 | 582 | 590 | 4,359,700 |
2023/11/14 | 570 | 577 | 560 | 572 | 3,249,700 |
2023/11/13 | 587 | 605 | 562 | 571 | 7,798,300 |
2023/11/10 | 541 | 558 | 538 | 556 | 2,122,700 |
2023/11/09 | 544 | 548 | 537 | 548 | 1,811,700 |
2023/11/08 | 550 | 552 | 537 | 542 | 1,675,100 |
2023/11/07 | 553 | 555 | 546 | 546 | 1,982,600 |
2023/11/06 | 547 | 561 | 541 | 556 | 2,817,900 |
2023/11/02 | 548 | 552 | 536 | 537 | 1,977,600 |
2023/11/01 | 545 | 545 | 537 | 543 | 2,438,800 |
2023/10/31 | 531 | 543 | 524 | 543 | 1,651,900 |
2023/10/30 | 531 | 534 | 525 | 531 | 3,021,800 |
2023/10/27 | 533 | 541 | 530 | 541 | 1,337,100 |
2023/10/26 | 527 | 535 | 527 | 529 | 1,123,200 |
2023/10/25 | 535 | 539 | 532 | 535 | 1,139,500 |
2023/10/24 | 533 | 538 | 520 | 535 | 1,439,000 |
2023/10/23 | 535 | 536 | 528 | 529 | 1,012,300 |
2023/10/20 | 533 | 538 | 529 | 534 | 1,313,400 |
2023/10/19 | 518 | 537 | 516 | 534 | 1,444,300 |
2023/10/18 | 538 | 539 | 525 | 535 | 1,358,000 |
2023/10/17 | 533 | 539 | 533 | 537 | 1,553,200 |
2023/10/16 | 538 | 538 | 523 | 527 | 1,765,800 |
2023/10/13 | 553 | 557 | 544 | 544 | 1,617,300 |
2023/10/12 | 555 | 567 | 552 | 563 | 2,748,600 |
2023/10/11 | 551 | 568 | 551 | 558 | 2,708,200 |
2023/10/10 | 534 | 550 | 528 | 549 | 2,713,400 |
2023/10/06 | 529 | 529 | 513 | 524 | 3,692,800 |
2023/10/05 | 499 | 516 | 499 | 512 | 3,456,500 |
2023/10/04 | 511 | 515 | 491 | 491 | 5,576,600 |
2023/10/03 | 549 | 552 | 528 | 528 | 2,424,800 |
2023/10/02 | 563 | 565 | 552 | 552 | 1,474,900 |
2023/09/29 | 572 | 580 | 558 | 560 | 2,282,400 |
2023/09/28 | 577 | 577 | 567 | 570 | 1,523,700 |
2023/09/27 | 576 | 581 | 569 | 577 | 2,862,200 |
2023/09/26 | 580 | 582 | 571 | 576 | 2,103,500 |
2023/09/25 | 575 | 582 | 571 | 581 | 1,376,200 |
2023/09/22 | 574 | 581 | 568 | 573 | 2,098,700 |
2023/09/21 | 580 | 583 | 578 | 579 | 933,500 |
2023/09/20 | 589 | 589 | 579 | 580 | 1,704,800 |
2023/09/19 | 595 | 596 | 580 | 585 | 2,303,400 |
2023/09/15 | 597 | 603 | 593 | 599 | 2,491,700 |
2023/09/14 | 599 | 603 | 589 | 597 | 2,132,000 |
2023/09/13 | 597 | 605 | 595 | 596 | 1,798,700 |
2023/09/12 | 594 | 603 | 590 | 595 | 2,858,200 |
2023/09/11 | 585 | 592 | 577 | 590 | 1,703,800 |
2023/09/08 | 584 | 586 | 578 | 583 | 2,221,100 |
2023/09/07 | 592 | 602 | 589 | 590 | 2,498,300 |
2023/09/06 | 605 | 606 | 591 | 592 | 2,510,900 |
2023/09/05 | 606 | 610 | 603 | 609 | 978,400 |
2023/09/04 | 610 | 611 | 604 | 606 | 1,413,100 |
2023/09/01 | 595 | 608 | 591 | 608 | 2,336,600 |
2023/08/31 | 583 | 597 | 582 | 594 | 2,274,800 |
2023/08/30 | 586 | 590 | 581 | 582 | 1,566,000 |
2023/08/29 | 583 | 588 | 580 | 584 | 1,399,100 |
2023/08/28 | 576 | 583 | 572 | 580 | 1,508,500 |
2023/08/25 | 558 | 576 | 555 | 571 | 2,067,800 |
2023/08/24 | 570 | 573 | 560 | 564 | 1,450,500 |
2023/08/23 | 564 | 570 | 559 | 570 | 1,133,800 |
2023/08/22 | 568 | 576 | 563 | 566 | 1,523,900 |
2023/08/21 | 561 | 569 | 558 | 564 | 1,531,900 |
2023/08/18 | 585 | 586 | 562 | 565 | 3,333,500 |
2023/08/17 | 587 | 596 | 586 | 590 | 2,538,500 |
2023/08/16 | 595 | 595 | 583 | 592 | 3,068,600 |
2023/08/15 | 585 | 605 | 578 | 595 | 5,693,300 |
2023/08/14 | 558 | 572 | 555 | 569 | 2,659,800 |
2023/08/10 | 535 | 554 | 532 | 552 | 2,161,100 |
2023/08/09 | 555 | 561 | 539 | 540 | 4,050,700 |
2023/08/08 | 559 | 574 | 550 | 557 | 8,246,100 |
2023/08/07 | 572 | 577 | 559 | 577 | 4,143,600 |
2023/08/04 | 562 | 572 | 561 | 571 | 1,771,400 |
2023/08/03 | 558 | 568 | 558 | 564 | 1,451,300 |
2023/08/02 | 571 | 571 | 559 | 562 | 1,588,800 |
2023/08/01 | 571 | 573 | 562 | 572 | 1,523,200 |
2023/07/31 | 568 | 572 | 562 | 568 | 1,354,500 |
2023/07/28 | 561 | 566 | 555 | 562 | 1,532,400 |
2023/07/27 | 559 | 565 | 559 | 565 | 926,600 |
2023/07/26 | 560 | 562 | 555 | 562 | 1,077,200 |
2023/07/25 | 560 | 563 | 557 | 558 | 889,500 |
2023/07/24 | 559 | 565 | 557 | 560 | 1,148,200 |
2023/07/21 | 555 | 560 | 549 | 555 | 1,572,600 |
2023/07/20 | 549 | 561 | 548 | 558 | 1,675,300 |
2023/07/19 | 548 | 551 | 543 | 551 | 1,829,900 |
2023/07/18 | 540 | 548 | 537 | 541 | 2,204,400 |
2023/07/14 | 556 | 561 | 541 | 541 | 3,058,000 |
2023/07/13 | 562 | 562 | 551 | 557 | 2,564,600 |
2023/07/12 | 580 | 581 | 565 | 565 | 1,750,100 |
2023/07/11 | 583 | 591 | 579 | 580 | 2,023,000 |
2023/07/10 | 588 | 590 | 578 | 580 | 3,489,500 |
2023/07/07 | 574 | 598 | 573 | 592 | 6,117,200 |
2023/07/06 | 558 | 575 | 550 | 573 | 4,723,000 |
2023/07/05 | 566 | 566 | 558 | 559 | 1,831,400 |
2023/07/04 | 568 | 571 | 562 | 569 | 1,324,500 |
2023/07/03 | 573 | 576 | 566 | 568 | 1,640,600 |
2023/06/30 | 568 | 570 | 562 | 569 | 1,412,700 |
2023/06/29 | 579 | 582 | 568 | 572 | 1,692,200 |
2023/06/28 | 572 | 578 | 567 | 577 | 2,658,000 |
2023/06/27 | 570 | 572 | 562 | 571 | 2,524,000 |