ローツェ(6323)の株価時系列情報
ローツェ(6323)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 |
---|---|---|---|---|---|
2024/03/28 | 20,690 | 21,780 | 20,600 | 21,260 | 279,200 |
2024/03/27 | 20,370 | 20,860 | 20,300 | 20,750 | 131,900 |
2024/03/26 | 20,270 | 21,040 | 20,220 | 20,680 | 153,000 |
2024/03/25 | 20,420 | 20,740 | 20,250 | 20,430 | 167,000 |
2024/03/22 | 20,950 | 20,990 | 19,950 | 20,140 | 329,000 |
2024/03/21 | 20,790 | 20,830 | 20,180 | 20,790 | 252,600 |
2024/03/19 | 19,830 | 20,100 | 19,450 | 19,850 | 256,200 |
2024/03/18 | 19,660 | 20,030 | 19,460 | 20,010 | 279,700 |
2024/03/15 | 19,700 | 19,770 | 19,350 | 19,430 | 394,900 |
2024/03/14 | 20,260 | 20,360 | 19,650 | 20,110 | 277,300 |
2024/03/13 | 21,310 | 21,630 | 20,010 | 20,470 | 504,100 |
2024/03/12 | 20,400 | 21,080 | 20,310 | 20,910 | 232,600 |
2024/03/11 | 20,960 | 21,290 | 20,640 | 20,900 | 411,200 |
2024/03/08 | 22,360 | 22,710 | 21,860 | 21,860 | 320,400 |
2024/03/07 | 23,050 | 23,050 | 22,090 | 22,370 | 356,100 |
2024/03/06 | 21,850 | 22,870 | 21,850 | 22,850 | 313,800 |
2024/03/05 | 22,190 | 22,840 | 21,970 | 22,500 | 402,800 |
2024/03/04 | 22,870 | 23,090 | 22,180 | 22,680 | 584,200 |
2024/03/01 | 21,430 | 22,490 | 21,350 | 22,370 | 466,200 |
2024/02/29 | 20,440 | 21,150 | 20,350 | 21,040 | 220,000 |
2024/02/28 | 20,930 | 21,230 | 20,760 | 20,890 | 259,000 |
2024/02/27 | 20,800 | 21,500 | 20,770 | 21,260 | 468,800 |
2024/02/26 | 20,960 | 20,990 | 20,210 | 20,460 | 274,800 |
2024/02/22 | 20,450 | 20,650 | 19,730 | 20,600 | 488,400 |
2024/02/21 | 19,400 | 19,760 | 19,080 | 19,400 | 435,500 |
2024/02/20 | 19,900 | 20,270 | 19,740 | 20,260 | 237,400 |
2024/02/19 | 19,980 | 20,120 | 19,600 | 19,860 | 253,100 |
2024/02/16 | 20,400 | 20,800 | 19,570 | 20,040 | 675,700 |
2024/02/15 | 19,690 | 20,230 | 19,460 | 20,190 | 454,200 |
2024/02/14 | 18,970 | 19,730 | 18,950 | 19,510 | 390,600 |
2024/02/13 | 18,480 | 19,350 | 18,370 | 19,300 | 516,600 |
2024/02/09 | 18,340 | 18,500 | 17,900 | 18,010 | 261,800 |
2024/02/08 | 18,400 | 18,550 | 18,080 | 18,340 | 272,200 |
2024/02/07 | 18,030 | 18,340 | 17,990 | 18,220 | 235,500 |
2024/02/06 | 17,850 | 18,400 | 17,730 | 18,250 | 328,800 |
2024/02/05 | 18,000 | 18,240 | 17,650 | 17,920 | 374,700 |
2024/02/02 | 16,790 | 17,770 | 16,670 | 17,730 | 445,900 |
2024/02/01 | 16,410 | 16,790 | 16,400 | 16,610 | 272,400 |
2024/01/31 | 16,620 | 16,960 | 16,520 | 16,620 | 427,100 |
2024/01/30 | 16,800 | 17,280 | 16,670 | 17,160 | 399,800 |
2024/01/29 | 15,950 | 16,520 | 15,910 | 16,450 | 185,000 |
2024/01/26 | 16,350 | 16,630 | 16,180 | 16,280 | 321,400 |
2024/01/25 | 16,130 | 16,890 | 16,100 | 16,710 | 378,400 |
2024/01/24 | 16,690 | 16,750 | 16,160 | 16,160 | 358,200 |
2024/01/23 | 16,580 | 16,930 | 16,300 | 16,370 | 339,300 |
2024/01/22 | 16,730 | 16,880 | 16,230 | 16,560 | 512,500 |
2024/01/19 | 16,130 | 16,400 | 15,930 | 16,330 | 648,500 |
2024/01/18 | 14,210 | 15,550 | 14,200 | 15,550 | 873,000 |
2024/01/17 | 14,480 | 14,820 | 14,230 | 14,230 | 453,000 |
2024/01/16 | 15,290 | 15,300 | 14,240 | 14,320 | 686,100 |
2024/01/15 | 14,680 | 15,230 | 14,260 | 15,230 | 581,300 |
2024/01/12 | 14,300 | 14,750 | 13,920 | 14,730 | 1,070,600 |
2024/01/11 | 14,910 | 15,270 | 14,740 | 15,000 | 447,300 |
2024/01/10 | 14,430 | 14,700 | 14,400 | 14,610 | 241,900 |
2024/01/09 | 14,730 | 14,940 | 14,150 | 14,290 | 355,400 |
2024/01/05 | 14,400 | 14,550 | 14,200 | 14,350 | 220,200 |
2024/01/04 | 14,370 | 14,580 | 14,050 | 14,570 | 324,900 |
2023/12/29 | 14,910 | 15,090 | 14,790 | 15,060 | 128,200 |
2023/12/28 | 15,200 | 15,200 | 14,840 | 14,870 | 109,500 |
2023/12/27 | 14,890 | 15,000 | 14,780 | 15,000 | 140,000 |
2023/12/26 | 14,490 | 14,690 | 14,430 | 14,670 | 89,800 |
2023/12/25 | 14,850 | 14,850 | 14,450 | 14,620 | 108,900 |
2023/12/22 | 14,950 | 14,990 | 14,700 | 14,780 | 105,700 |
2023/12/21 | 14,610 | 14,710 | 14,510 | 14,660 | 155,000 |
2023/12/20 | 15,150 | 15,180 | 14,820 | 14,910 | 262,600 |
2023/12/19 | 14,140 | 15,100 | 14,120 | 15,040 | 376,500 |
2023/12/18 | 13,940 | 14,230 | 13,920 | 14,180 | 128,500 |
2023/12/15 | 14,070 | 14,380 | 14,040 | 14,090 | 149,400 |
2023/12/14 | 14,350 | 14,770 | 14,030 | 14,040 | 285,100 |
2023/12/13 | 13,680 | 14,140 | 13,680 | 14,080 | 207,500 |
2023/12/12 | 13,750 | 13,880 | 13,470 | 13,530 | 163,700 |
2023/12/11 | 13,600 | 13,640 | 13,270 | 13,450 | 182,400 |
2023/12/08 | 13,610 | 13,890 | 13,330 | 13,400 | 225,200 |
2023/12/07 | 13,760 | 13,980 | 13,720 | 13,730 | 128,500 |
2023/12/06 | 13,730 | 14,160 | 13,680 | 14,080 | 209,500 |
2023/12/05 | 13,770 | 13,890 | 13,540 | 13,650 | 227,900 |
2023/12/04 | 14,230 | 14,280 | 13,870 | 14,040 | 176,100 |
2023/12/01 | 14,270 | 14,290 | 13,980 | 14,170 | 247,000 |
2023/11/30 | 14,360 | 14,780 | 14,310 | 14,560 | 320,700 |
2023/11/29 | 13,970 | 14,350 | 13,930 | 14,210 | 156,800 |
2023/11/28 | 13,920 | 14,170 | 13,920 | 14,150 | 194,900 |
2023/11/27 | 14,100 | 14,270 | 13,860 | 13,900 | 183,300 |
2023/11/24 | 14,330 | 14,550 | 14,150 | 14,190 | 207,400 |
2023/11/22 | 13,930 | 14,220 | 13,880 | 14,220 | 174,500 |
2023/11/21 | 14,030 | 14,230 | 13,830 | 14,230 | 215,300 |
2023/11/20 | 14,160 | 14,500 | 13,790 | 13,880 | 267,500 |
2023/11/17 | 13,990 | 14,320 | 13,660 | 14,170 | 375,000 |
2023/11/16 | 14,090 | 14,340 | 13,850 | 14,060 | 312,400 |
2023/11/15 | 13,400 | 14,280 | 13,330 | 14,130 | 588,900 |
2023/11/14 | 12,700 | 13,040 | 12,640 | 12,990 | 215,300 |
2023/11/13 | 13,000 | 13,040 | 12,530 | 12,630 | 274,800 |
2023/11/10 | 12,590 | 12,690 | 12,480 | 12,600 | 214,100 |
2023/11/09 | 12,250 | 12,740 | 12,190 | 12,700 | 300,100 |
2023/11/08 | 12,350 | 12,570 | 12,150 | 12,160 | 232,100 |
2023/11/07 | 12,190 | 12,620 | 12,130 | 12,260 | 316,800 |
2023/11/06 | 12,000 | 12,250 | 11,760 | 12,190 | 359,400 |
2023/11/02 | 11,330 | 11,830 | 11,280 | 11,650 | 354,500 |
2023/11/01 | 11,220 | 11,250 | 10,900 | 11,030 | 328,300 |
2023/10/31 | 11,230 | 11,310 | 10,920 | 11,090 | 298,700 |
2023/10/30 | 11,280 | 11,600 | 11,270 | 11,370 | 233,700 |
2023/10/27 | 11,500 | 11,550 | 11,140 | 11,370 | 300,500 |
2023/10/26 | 11,370 | 11,650 | 11,340 | 11,390 | 284,800 |
2023/10/25 | 12,000 | 12,080 | 11,780 | 11,880 | 311,400 |
2023/10/24 | 11,830 | 11,960 | 11,220 | 11,620 | 410,000 |
2023/10/23 | 11,960 | 12,110 | 11,560 | 11,630 | 396,600 |
2023/10/20 | 12,300 | 12,310 | 11,660 | 12,020 | 736,800 |
2023/10/19 | 12,500 | 12,790 | 12,410 | 12,450 | 431,700 |
2023/10/18 | 12,340 | 12,880 | 12,240 | 12,650 | 577,500 |
2023/10/17 | 11,860 | 12,650 | 11,860 | 12,640 | 786,200 |
2023/10/16 | 11,340 | 11,610 | 11,040 | 11,560 | 446,400 |
2023/10/13 | 10,940 | 11,790 | 10,850 | 11,640 | 1,213,600 |
2023/10/12 | 10,940 | 10,940 | 10,940 | 10,940 | 98,300 |
2023/10/11 | 9,500 | 9,700 | 9,440 | 9,440 | 221,700 |
2023/10/10 | 9,430 | 9,540 | 9,360 | 9,500 | 165,800 |
2023/10/06 | 9,560 | 9,720 | 9,340 | 9,390 | 200,100 |
2023/10/05 | 9,560 | 9,830 | 9,400 | 9,780 | 184,400 |
2023/10/04 | 9,580 | 9,630 | 9,340 | 9,410 | 255,900 |
2023/10/03 | 9,950 | 10,090 | 9,820 | 9,820 | 189,400 |
2023/10/02 | 10,220 | 10,280 | 9,990 | 10,000 | 242,600 |
2023/09/29 | 10,330 | 10,410 | 10,170 | 10,330 | 208,000 |
2023/09/28 | 10,300 | 10,390 | 10,050 | 10,200 | 190,300 |
2023/09/27 | 10,080 | 10,330 | 10,060 | 10,330 | 153,300 |
2023/09/26 | 10,880 | 10,890 | 10,320 | 10,320 | 165,600 |
2023/09/25 | 10,500 | 10,720 | 10,400 | 10,720 | 119,100 |
2023/09/22 | 10,150 | 10,450 | 10,080 | 10,390 | 162,400 |
2023/09/21 | 10,400 | 10,530 | 10,260 | 10,310 | 158,700 |
2023/09/20 | 10,450 | 10,690 | 10,430 | 10,600 | 158,800 |
2023/09/19 | 10,850 | 10,850 | 10,370 | 10,560 | 339,100 |
2023/09/15 | 11,540 | 11,540 | 11,120 | 11,260 | 171,100 |
2023/09/14 | 11,150 | 11,440 | 11,090 | 11,410 | 129,600 |
2023/09/13 | 11,160 | 11,360 | 11,120 | 11,130 | 161,900 |
2023/09/12 | 11,270 | 11,330 | 10,970 | 11,310 | 145,400 |
2023/09/11 | 11,440 | 11,440 | 11,230 | 11,270 | 91,500 |
2023/09/08 | 11,440 | 11,580 | 11,280 | 11,410 | 140,000 |
2023/09/07 | 11,950 | 11,990 | 11,520 | 11,550 | 178,400 |
2023/09/06 | 11,700 | 12,100 | 11,600 | 12,010 | 175,900 |
2023/09/05 | 11,500 | 11,740 | 11,400 | 11,690 | 99,800 |
2023/09/04 | 11,460 | 11,550 | 11,370 | 11,450 | 87,400 |
2023/09/01 | 11,630 | 11,670 | 11,450 | 11,510 | 116,800 |
2023/08/31 | 11,550 | 11,640 | 11,420 | 11,610 | 111,900 |
2023/08/30 | 11,650 | 11,650 | 11,390 | 11,510 | 146,600 |
2023/08/29 | 11,450 | 11,520 | 11,270 | 11,370 | 125,400 |
2023/08/28 | 10,800 | 11,500 | 10,780 | 11,500 | 243,600 |
2023/08/25 | 11,040 | 11,090 | 10,760 | 10,760 | 269,500 |
2023/08/24 | 11,370 | 11,520 | 11,250 | 11,310 | 156,400 |
2023/08/23 | 11,060 | 11,100 | 10,930 | 11,100 | 82,200 |
2023/08/22 | 11,300 | 11,350 | 11,010 | 11,090 | 157,000 |
2023/08/21 | 10,930 | 11,090 | 10,870 | 10,960 | 111,600 |
2023/08/18 | 10,700 | 11,020 | 10,650 | 10,930 | 160,700 |
2023/08/17 | 10,830 | 11,020 | 10,780 | 10,900 | 199,500 |
2023/08/16 | 11,110 | 11,180 | 10,870 | 10,870 | 243,500 |
2023/08/15 | 11,540 | 11,660 | 11,210 | 11,300 | 184,200 |
2023/08/14 | 11,080 | 11,260 | 11,070 | 11,240 | 157,800 |
2023/08/10 | 11,000 | 11,300 | 10,940 | 11,300 | 211,800 |
2023/08/09 | 11,240 | 11,470 | 11,040 | 11,300 | 169,800 |
2023/08/08 | 11,330 | 11,560 | 11,160 | 11,270 | 316,800 |
2023/08/07 | 11,250 | 11,390 | 10,990 | 11,340 | 278,100 |
2023/08/04 | 11,500 | 11,620 | 11,320 | 11,440 | 193,100 |
2023/08/03 | 11,890 | 11,900 | 11,320 | 11,570 | 450,600 |
2023/08/02 | 12,170 | 12,830 | 12,070 | 12,120 | 659,100 |
2023/08/01 | 11,110 | 12,490 | 11,100 | 12,460 | 931,000 |
2023/07/31 | 10,750 | 11,110 | 10,710 | 11,110 | 332,800 |
2023/07/28 | 10,320 | 10,780 | 10,260 | 10,750 | 445,600 |
2023/07/27 | 9,880 | 10,290 | 9,820 | 10,260 | 195,000 |
2023/07/26 | 10,140 | 10,220 | 9,970 | 9,990 | 166,800 |
2023/07/25 | 10,130 | 10,230 | 9,980 | 10,000 | 250,600 |
2023/07/24 | 10,170 | 10,330 | 10,060 | 10,100 | 217,700 |
2023/07/21 | 10,150 | 10,330 | 10,040 | 10,170 | 345,000 |
2023/07/20 | 10,730 | 10,740 | 10,410 | 10,580 | 293,300 |
2023/07/19 | 10,680 | 10,810 | 10,530 | 10,810 | 305,800 |
2023/07/18 | 11,000 | 11,160 | 10,640 | 10,660 | 328,800 |
2023/07/14 | 10,510 | 10,970 | 10,410 | 10,860 | 751,700 |
2023/07/13 | 10,570 | 10,680 | 10,110 | 10,300 | 582,200 |
2023/07/12 | 11,600 | 11,600 | 10,250 | 10,350 | 1,032,500 |
2023/07/11 | 11,920 | 11,920 | 11,610 | 11,650 | 274,600 |
2023/07/10 | 12,080 | 12,110 | 11,620 | 11,620 | 230,900 |
2023/07/07 | 12,070 | 12,390 | 12,020 | 12,030 | 252,100 |
2023/07/06 | 12,470 | 12,520 | 12,220 | 12,220 | 225,800 |
2023/07/05 | 12,500 | 12,840 | 12,460 | 12,760 | 299,400 |
2023/07/04 | 12,390 | 12,550 | 12,300 | 12,450 | 206,700 |
2023/07/03 | 11,790 | 12,560 | 11,750 | 12,450 | 486,400 |
2023/06/30 | 11,490 | 11,700 | 11,470 | 11,610 | 148,400 |
2023/06/29 | 11,310 | 11,640 | 11,310 | 11,540 | 151,300 |
2023/06/28 | 11,200 | 11,250 | 10,970 | 11,250 | 139,800 |
2023/06/27 | 11,160 | 11,210 | 10,940 | 11,060 | 140,900 |
2023/06/26 | 11,350 | 11,490 | 11,210 | 11,230 | 154,600 |
2023/06/23 | 11,670 | 11,840 | 11,330 | 11,500 | 236,500 |
2023/06/22 | 11,750 | 11,820 | 11,470 | 11,470 | 218,000 |
2023/06/21 | 11,710 | 11,920 | 11,670 | 11,920 | 152,500 |
2023/06/20 | 11,600 | 11,840 | 11,570 | 11,840 | 132,100 |
2023/06/19 | 11,780 | 11,930 | 11,650 | 11,700 | 134,000 |
2023/06/16 | 11,830 | 11,940 | 11,600 | 11,920 | 226,700 |
2023/06/15 | 11,850 | 12,080 | 11,770 | 11,920 | 225,700 |
2023/06/14 | 12,050 | 12,090 | 11,540 | 11,740 | 341,100 |
2023/06/13 | 11,940 | 12,070 | 11,880 | 11,980 | 283,000 |
2023/06/12 | 11,540 | 11,800 | 11,440 | 11,720 | 167,000 |
2023/06/09 | 11,360 | 11,530 | 11,280 | 11,470 | 149,600 |
2023/06/08 | 11,150 | 11,400 | 11,150 | 11,310 | 155,300 |
2023/06/07 | 11,650 | 11,680 | 11,210 | 11,280 | 255,100 |
2023/06/06 | 11,430 | 11,700 | 11,370 | 11,600 | 261,100 |