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
2001/12/28 890 950 890 950 7,300
2001/12/27 843 885 831 870 2,700
2001/12/26 810 830 800 811 6,100
2001/12/25 810 830 791 800 7,700
2001/12/21 800 848 800 810 6,700
2001/12/20 870 880 810 830 8,000
2001/12/19 970 970 860 860 8,100
2001/12/18 1,000 1,000 950 950 12,700
2001/12/17 1,000 1,000 950 955 14,200
2001/12/14 1,100 1,110 1,030 1,040 36,100
2001/12/13 1,090 1,200 1,040 1,140 113,700
2001/12/12 949 1,030 940 1,030 54,500
2001/12/11 950 980 900 930 37,400
2001/12/10 899 950 890 950 45,300
2001/12/07 860 878 840 850 23,500
2001/12/06 850 870 830 860 7,700
2001/12/05 815 820 790 820 6,900
2001/12/04 810 810 785 785 7,000
2001/12/03 804 810 800 810 4,200
2001/11/30 850 850 840 840 900
2001/11/29 810 810 800 800 9,600
2001/11/28 840 840 820 822 5,500
2001/11/27 880 880 852 870 5,200
2001/11/26 820 900 810 880 13,100
2001/11/22 820 820 810 810 1,900
2001/11/21 800 800 800 800 4,200
2001/11/20 800 820 800 800 9,600
2001/11/19 840 840 795 800 8,500
2001/11/16 800 820 800 820 1,900
2001/11/15 780 800 780 800 6,500
2001/11/14 765 765 755 760 1,700
2001/11/13 750 755 750 755 500
2001/11/12 790 790 760 760 2,100
2001/11/09 800 800 781 790 3,100
2001/11/08 830 830 800 800 1,600
2001/11/07 830 855 830 832 10,700
2001/11/06 780 815 780 815 9,300
2001/11/05 750 780 750 780 4,400
2001/11/02 750 750 700 748 12,000
2001/11/01 750 760 740 740 7,700
2001/10/31 751 751 720 730 11,700
2001/10/30 750 780 750 750 10,800
2001/10/29 880 880 790 790 20,400
2001/10/26 900 900 875 880 3,900
2001/10/25 911 920 880 900 17,300
2001/10/24 836 900 836 900 11,000
2001/10/23 830 845 820 830 13,100
2001/10/22 825 825 805 823 3,000
2001/10/19 800 820 800 820 3,800
2001/10/18 820 820 790 808 5,100
2001/10/17 790 830 790 830 11,900
2001/10/16 800 800 770 770 5,200
2001/10/15 790 800 775 800 7,700
2001/10/12 800 840 795 830 18,100
2001/10/11 750 760 741 760 6,600
2001/10/10 701 740 700 740 9,800
2001/10/09 731 731 690 690 5,700
2001/10/05 730 740 730 730 6,000
2001/10/04 730 730 730 730 1,000
2001/10/03 730 730 705 720 4,700
2001/10/02 750 750 735 735 7,100
2001/10/01 750 755 735 740 10,500
2001/09/28 725 750 725 750 3,400
2001/09/27 700 720 700 710 3,500
2001/09/26 690 700 690 700 1,600
2001/09/25 720 720 690 690 18,400
2001/09/21 680 700 665 700 5,500
2001/09/20 720 720 700 700 7,500
2001/09/19 700 748 680 740 9,500
2001/09/18 715 750 700 710 14,500
2001/09/17 730 730 700 710 29,500
2001/09/14 710 720 710 720 13,400
2001/09/13 620 670 620 670 9,800
2001/09/12 650 650 600 620 32,000
2001/09/11 700 725 670 680 27,600
2001/09/10 790 790 700 705 31,300
2001/09/07 849 850 775 800 45,700
2001/09/06 920 930 860 875 71,600
2001/09/05 1,100 1,150 1,050 1,050 7,100
2001/09/04 1,100 1,100 1,060 1,080 4,500
2001/09/03 1,020 1,120 1,020 1,120 2,800
2001/08/31 1,030 1,040 1,000 1,020 11,500
2001/08/30 1,100 1,120 1,040 1,050 8,700
2001/08/29 1,150 1,150 1,100 1,120 9,700
2001/08/28 1,230 1,230 1,120 1,140 15,000
2001/08/27 1,350 1,350 1,220 1,240 8,300
2001/08/24 1,380 1,380 1,270 1,340 8,600
2001/08/23 1,450 1,470 1,370 1,400 8,900
2001/08/22 1,450 1,450 1,420 1,440 6,800
2001/08/21 1,480 1,500 1,450 1,480 4,800
2001/08/20 1,480 1,480 1,410 1,450 5,300
2001/08/17 1,510 1,520 1,490 1,500 7,600
2001/08/16 1,520 1,530 1,480 1,500 7,300
2001/08/15 1,550 1,550 1,500 1,520 2,900
2001/08/14 1,500 1,550 1,500 1,550 6,200
2001/08/13 1,530 1,530 1,480 1,480 6,500
2001/08/10 1,580 1,580 1,550 1,550 6,900
2001/08/09 1,600 1,610 1,570 1,600 4,100
2001/08/08 1,620 1,640 1,600 1,620 5,100
2001/08/07 1,680 1,680 1,600 1,640 9,300
2001/08/06 1,720 1,720 1,650 1,680 2,800
2001/08/03 1,720 1,720 1,640 1,720 23,100
2001/08/02 1,650 1,800 1,650 1,740 30,900
2001/08/01 1,600 1,650 1,590 1,640 12,000
2001/07/31 1,500 1,600 1,500 1,560 6,400
2001/07/30 1,530 1,530 1,500 1,500 9,100
2001/07/27 1,580 1,580 1,550 1,580 2,200
2001/07/26 1,650 1,650 1,600 1,600 3,500
2001/07/25 1,600 1,680 1,600 1,650 4,300
2001/07/24 1,490 1,590 1,490 1,590 14,500
2001/07/23 1,650 1,650 1,500 1,550 14,300
2001/07/19 1,650 1,700 1,620 1,660 9,900
2001/07/18 1,760 1,800 1,710 1,710 12,700
2001/07/17 1,850 1,850 1,790 1,790 17,000
2001/07/16 1,870 1,910 1,850 1,870 18,300
2001/07/13 1,920 1,930 1,830 1,830 74,900
2001/07/12 1,640 1,830 1,550 1,830 35,600
2001/07/11 1,560 1,610 1,560 1,610 13,500
2001/07/10 1,620 1,620 1,550 1,560 6,400
2001/07/09 1,590 1,590 1,480 1,550 26,800
2001/07/06 1,670 1,670 1,560 1,600 11,100
2001/07/05 1,710 1,710 1,700 1,700 6,000
2001/07/04 1,790 1,790 1,710 1,710 5,800
2001/07/03 1,740 1,800 1,740 1,790 5,700
2001/07/02 1,800 1,800 1,710 1,710 11,200
2001/06/29 1,760 1,800 1,760 1,800 22,000
2001/06/28 1,750 1,760 1,700 1,710 23,000
2001/06/27 1,770 1,800 1,750 1,760 19,000
2001/06/26 1,810 1,810 1,790 1,800 19,000
2001/06/25 1,880 1,890 1,850 1,870 18,000
2001/06/22 1,840 1,880 1,840 1,850 7,000
2001/06/21 1,840 1,900 1,760 1,820 30,000
2001/06/20 1,850 1,900 1,780 1,780 30,000
2001/06/19 1,870 1,930 1,870 1,900 9,000
2001/06/18 1,850 1,860 1,840 1,850 15,000
2001/06/15 1,970 1,970 1,900 1,930 17,000
2001/06/14 2,060 2,060 2,000 2,050 13,000
2001/06/13 2,040 2,100 2,020 2,100 11,000
2001/06/12 2,140 2,210 2,080 2,080 35,000
2001/06/11 2,160 2,200 2,090 2,160 34,000
2001/06/08 2,080 2,160 2,060 2,150 36,000
2001/06/07 1,980 2,010 1,950 1,990 22,000
2001/06/06 1,930 2,000 1,930 1,980 13,000
2001/06/05 1,880 1,900 1,840 1,900 12,000
2001/06/04 1,870 1,870 1,840 1,870 11,000
2001/06/01 1,890 1,920 1,870 1,870 7,000
2001/05/31 1,900 1,900 1,850 1,850 12,000
2001/05/30 1,970 1,970 1,940 1,950 9,000
2001/05/29 1,880 1,940 1,880 1,940 7,000
2001/05/28 2,030 2,030 1,900 1,900 23,000
2001/05/25 2,020 2,050 2,000 2,030 25,000
2001/05/24 2,090 2,100 2,020 2,100 26,000
2001/05/23 2,150 2,150 2,090 2,100 14,000
2001/05/22 2,190 2,190 2,090 2,140 17,000
2001/05/21 2,190 2,210 2,170 2,170 13,000
2001/05/18 2,190 2,220 2,150 2,190 27,000
2001/05/17 2,200 2,260 2,160 2,160 14,000
2001/05/16 2,250 2,250 2,190 2,190 7,000
2001/05/15 2,350 2,370 2,280 2,280 16,000
2001/05/14 2,370 2,400 2,340 2,340 22,000
2001/05/11 2,180 2,480 2,180 2,350 103,000
2001/05/10 2,240 2,240 2,130 2,180 7,000
2001/05/09 2,250 2,300 2,110 2,250 42,000
2001/05/08 2,320 2,320 2,230 2,250 19,000
2001/05/07 2,350 2,450 2,250 2,300 60,000
2001/05/02 2,400 2,400 2,200 2,350 61,000
2001/05/01 2,140 2,420 2,140 2,420 300,000
2001/04/27 1,810 2,020 1,770 2,020 290,000
2001/04/26 1,700 1,730 1,700 1,720 28,000
2001/04/25 1,700 1,720 1,690 1,700 17,000
2001/04/24 1,700 1,710 1,660 1,690 21,000
2001/04/23 1,640 1,740 1,630 1,710 44,000
2001/04/20 1,670 1,690 1,620 1,650 24,000
2001/04/19 1,620 1,690 1,620 1,650 39,000
2001/04/18 1,530 1,580 1,520 1,580 13,000
2001/04/17 1,540 1,540 1,470 1,500 12,000
2001/04/16 1,560 1,560 1,540 1,540 8,000
2001/04/13 1,570 1,600 1,510 1,560 19,000
2001/04/12 1,600 1,640 1,530 1,560 51,000
2001/04/11 1,650 1,660 1,610 1,660 127,000
2001/04/10 1,460 1,460 1,450 1,460 7,000
2001/04/09 1,450 1,460 1,450 1,460 4,000
2001/04/06 1,420 1,470 1,420 1,450 18,000
2001/04/05 1,450 1,450 1,400 1,400 6,000
2001/04/04 1,450 1,470 1,450 1,450 10,000
2001/04/03 1,450 1,450 1,450 1,450 2,000
2001/04/02 1,500 1,500 1,450 1,450 9,000
2001/03/30 1,500 1,510 1,500 1,500 5,000
2001/03/29 1,560 1,560 1,520 1,520 8,000
2001/03/28 1,590 1,590 1,510 1,590 6,000
2001/03/27 1,590 1,590 1,570 1,580 16,000
2001/03/26 1,530 1,560 1,530 1,560 19,000
2001/03/23 1,410 1,530 1,410 1,530 12,000
2001/03/22 1,350 1,400 1,350 1,400 8,000
2001/03/21 1,330 1,330 1,310 1,310 2,000
2001/03/19 1,300 1,360 1,300 1,360 4,000
2001/03/16 1,240 1,300 1,240 1,300 4,000
2001/03/15 1,190 1,220 1,190 1,220 10,000
2001/03/14 1,210 1,240 1,200 1,200 9,000
2001/03/13 1,030 1,130 1,030 1,130 15,000
2001/03/12 1,250 1,250 1,210 1,210 18,000
2001/03/09 1,330 1,340 1,290 1,290 29,000
2001/03/08 1,370 1,390 1,330 1,330 8,000
2001/03/07 1,420 1,420 1,360 1,360 11,000
2001/03/06 1,300 1,390 1,300 1,390 8,000
2001/03/05 1,370 1,370 1,300 1,300 8,000
2001/03/02 1,410 1,410 1,400 1,400 3,000
2001/03/01 1,450 1,450 1,400 1,400 6,000
2001/02/28 1,500 1,500 1,480 1,480 2,000
2001/02/27 1,480 1,510 1,460 1,480 21,000
2001/02/26 1,550 1,550 1,480 1,480 14,000
2001/02/23 1,500 1,570 1,480 1,540 12,000
2001/02/22 1,550 1,570 1,500 1,570 8,000
2001/02/21 1,570 1,570 1,550 1,560 20,000
2001/02/20 1,630 1,650 1,600 1,620 28,000
2001/02/19 1,600 1,650 1,590 1,610 26,000
2001/02/16 1,590 1,850 1,590 1,710 106,000
2001/02/15 1,540 1,570 1,470 1,550 30,000
2001/02/14 1,520 1,520 1,470 1,510 15,000
2001/02/13 1,520 1,530 1,520 1,520 8,000
2001/02/09 1,520 1,570 1,500 1,520 23,000
2001/02/08 1,640 1,640 1,520 1,600 26,000
2001/02/07 1,550 1,640 1,550 1,630 47,000
2001/02/06 1,580 1,630 1,450 1,600 92,000
2001/02/05 1,350 1,550 1,350 1,550 72,000
2001/02/02 1,350 1,350 1,300 1,350 68,000
2001/02/01 1,370 1,370 1,350 1,350 8,000
2001/01/31 1,380 1,380 1,350 1,370 9,000
2001/01/30 1,350 1,350 1,350 1,350 3,000
2001/01/29 1,330 1,350 1,320 1,320 6,000
2001/01/26 1,350 1,350 1,350 1,350 2,000
2001/01/25 1,420 1,420 1,390 1,390 13,000
2001/01/24 1,430 1,430 1,420 1,420 4,000
2001/01/23 1,380 1,420 1,350 1,420 11,000
2001/01/22 1,510 1,540 1,400 1,400 13,000
2001/01/19 1,550 1,600 1,520 1,520 38,000
2001/01/18 1,270 1,450 1,270 1,450 16,000
2001/01/17 1,220 1,280 1,220 1,250 9,000
2001/01/16 1,180 1,200 1,180 1,180 6,000
2001/01/15 1,080 1,180 1,080 1,180 8,000
2001/01/12 1,080 1,080 1,020 1,080 27,000
2001/01/11 1,100 1,100 1,000 1,020 32,000
2001/01/10 1,160 1,160 1,110 1,120 9,000
2001/01/09 1,220 1,230 1,200 1,200 17,000
2001/01/05 1,240 1,240 1,240 1,240 8,000

このページの先頭へ