日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ