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
2002/12/30 620 620 620 620 1,500
2002/12/27 630 630 619 630 5,200
2002/12/26 630 640 630 630 1,400
2002/12/25 639 639 620 625 8,600
2002/12/24 601 620 590 620 6,100
2002/12/20 630 630 590 600 12,400
2002/12/19 600 630 577 630 9,500
2002/12/18 645 645 595 620 19,300
2002/12/17 630 656 630 655 13,300
2002/12/16 725 725 630 630 6,400
2002/12/13 750 750 725 725 2,700
2002/12/12 760 790 760 790 300
2002/12/11 770 770 740 760 700
2002/12/10 780 780 770 780 1,900
2002/12/09 791 791 780 790 2,800
2002/12/06 760 786 750 771 8,000
2002/12/05 800 810 786 786 4,800
2002/12/04 801 840 791 820 11,100
2002/12/03 780 850 780 850 19,200
2002/12/02 750 790 750 750 28,600
2002/11/29 700 750 700 735 23,000
2002/11/28 700 710 680 680 15,700
2002/11/27 680 680 680 680 700
2002/11/26 700 700 685 685 3,600
2002/11/25 740 740 700 700 4,700
2002/11/22 700 705 681 681 13,200
2002/11/21 650 660 630 660 6,700
2002/11/20 605 605 590 600 7,000
2002/11/19 620 620 600 600 8,800
2002/11/18 650 660 620 630 10,600
2002/11/15 600 670 600 660 5,300
2002/11/14 640 640 600 600 8,900
2002/11/13 670 675 650 650 11,900
2002/11/12 680 680 650 650 2,200
2002/11/11 760 760 700 720 3,600
2002/11/08 775 775 770 770 3,100
2002/11/07 780 780 770 770 1,700
2002/11/06 800 810 770 770 11,700
2002/11/05 770 800 766 800 15,500
2002/11/01 775 798 770 770 4,300
2002/10/31 775 775 766 766 300
2002/10/29 776 780 775 780 2,900
2002/10/28 775 775 775 775 100
2002/10/25 795 795 795 795 1,100
2002/10/24 774 778 765 765 2,400
2002/10/23 778 778 774 774 600
2002/10/22 780 780 760 780 7,200
2002/10/21 758 760 757 760 6,500
2002/10/18 800 800 760 760 9,300
2002/10/17 850 850 820 820 2,900
2002/10/16 860 860 860 860 4,300
2002/10/15 840 850 830 840 7,500
2002/10/11 850 850 840 840 3,000
2002/10/10 850 860 811 850 9,300
2002/10/09 840 860 839 860 8,700
2002/10/08 860 860 830 830 200
2002/10/07 870 870 810 850 6,100
2002/10/04 860 880 851 870 2,200
2002/10/03 891 891 870 870 7,100
2002/10/02 900 900 879 890 4,000
2002/10/01 917 917 870 880 3,700
2002/09/30 920 930 918 918 6,400
2002/09/27 901 930 901 930 10,600
2002/09/26 940 940 911 911 900
2002/09/25 938 940 938 940 6,300
2002/09/20 900 950 900 950 10,600
2002/09/19 950 950 930 930 4,600
2002/09/18 961 980 950 950 1,500
2002/09/17 950 990 950 990 2,200
2002/09/13 980 980 960 960 700
2002/09/12 980 980 980 980 1,000
2002/09/11 980 980 980 980 400
2002/09/10 1,020 1,020 970 1,000 1,300
2002/09/09 990 1,000 990 1,000 3,400
2002/09/06 960 960 950 960 13,100
2002/09/05 970 970 960 970 6,300
2002/09/04 1,010 1,020 990 1,000 3,100
2002/09/03 1,050 1,050 1,040 1,040 500
2002/09/02 1,100 1,100 1,100 1,100 1,100
2002/08/29 1,100 1,140 1,100 1,100 10,200
2002/08/28 1,130 1,130 1,080 1,100 5,600
2002/08/27 1,220 1,220 1,100 1,110 1,800
2002/08/26 1,130 1,200 1,100 1,190 5,200
2002/08/23 1,150 1,170 1,150 1,150 4,700
2002/08/22 1,140 1,140 1,100 1,140 4,000
2002/08/21 1,160 1,160 1,100 1,110 6,700
2002/08/20 1,150 1,150 1,130 1,150 2,200
2002/08/19 1,170 1,170 1,170 1,170 700
2002/08/16 1,170 1,170 1,170 1,170 2,500
2002/08/15 1,190 1,190 1,150 1,150 1,500
2002/08/14 1,150 1,200 1,130 1,200 4,700
2002/08/13 1,150 1,160 1,130 1,150 10,500
2002/08/12 1,150 1,150 1,150 1,150 900
2002/08/09 1,200 1,210 1,180 1,200 3,700
2002/08/08 1,210 1,210 1,170 1,170 3,100
2002/08/07 1,200 1,210 1,190 1,200 10,700
2002/08/06 1,240 1,240 1,180 1,200 7,100
2002/08/05 1,290 1,290 1,260 1,270 6,600
2002/08/02 1,300 1,300 1,280 1,300 6,100
2002/08/01 1,380 1,380 1,310 1,340 20,000
2002/07/31 1,300 1,410 1,300 1,400 11,800
2002/07/30 1,280 1,340 1,250 1,340 24,600
2002/07/29 1,150 1,290 1,140 1,290 14,700
2002/07/26 1,250 1,250 1,080 1,150 14,900
2002/07/25 1,300 1,300 1,260 1,260 9,100
2002/07/24 1,300 1,310 1,260 1,260 7,100
2002/07/23 1,330 1,330 1,300 1,330 5,400
2002/07/22 1,330 1,350 1,250 1,350 7,700
2002/07/19 1,400 1,400 1,370 1,370 7,000
2002/07/18 1,380 1,410 1,370 1,400 12,000
2002/07/17 1,360 1,380 1,350 1,360 6,400
2002/07/16 1,380 1,420 1,380 1,420 10,700
2002/07/15 1,440 1,440 1,400 1,400 7,500
2002/07/12 1,490 1,490 1,410 1,480 13,700
2002/07/11 1,490 1,490 1,450 1,450 3,200
2002/07/10 1,500 1,500 1,500 1,500 6,800
2002/07/09 1,560 1,560 1,500 1,560 3,700
2002/07/08 1,620 1,630 1,590 1,590 12,200
2002/07/05 1,580 1,630 1,580 1,620 32,800
2002/07/04 1,530 1,580 1,500 1,580 19,700
2002/07/03 1,400 1,580 1,380 1,580 14,300
2002/07/02 1,470 1,470 1,400 1,430 4,300
2002/07/01 1,500 1,500 1,490 1,490 900
2002/06/28 1,530 1,540 1,500 1,540 5,100
2002/06/27 1,510 1,550 1,510 1,550 4,900
2002/06/26 1,530 1,540 1,480 1,480 3,900
2002/06/25 1,580 1,600 1,560 1,570 9,100
2002/06/24 1,570 1,570 1,510 1,520 7,100
2002/06/21 1,600 1,600 1,590 1,600 8,000
2002/06/20 1,550 1,600 1,550 1,600 3,700
2002/06/19 1,600 1,610 1,600 1,610 8,600
2002/06/18 1,600 1,620 1,560 1,610 3,800
2002/06/17 1,610 1,610 1,550 1,550 5,700
2002/06/14 1,650 1,650 1,620 1,620 18,800
2002/06/13 1,630 1,660 1,630 1,650 15,500
2002/06/12 1,560 1,630 1,560 1,630 13,300
2002/06/11 1,570 1,630 1,530 1,570 14,800
2002/06/10 1,580 1,580 1,580 1,580 1,200
2002/06/07 1,510 1,580 1,430 1,580 34,800
2002/06/06 1,570 1,570 1,520 1,530 7,900
2002/06/05 1,550 1,560 1,520 1,530 12,400
2002/06/04 1,620 1,620 1,550 1,560 17,700
2002/06/03 1,670 1,700 1,610 1,620 9,500
2002/05/31 1,700 1,700 1,650 1,650 4,400
2002/05/30 1,740 1,750 1,630 1,700 17,100
2002/05/29 1,710 1,730 1,700 1,710 18,400
2002/05/28 1,700 1,780 1,700 1,710 16,800
2002/05/27 1,750 1,750 1,700 1,750 10,800
2002/05/24 1,750 1,790 1,700 1,790 16,500
2002/05/23 1,760 1,780 1,720 1,750 24,000
2002/05/22 1,760 1,800 1,740 1,800 11,800
2002/05/21 1,800 1,800 1,760 1,780 12,400
2002/05/20 1,840 1,840 1,800 1,830 22,700
2002/05/17 1,830 1,870 1,780 1,850 117,000
2002/05/16 1,770 1,830 1,700 1,830 69,900
2002/05/15 1,650 1,790 1,650 1,790 116,500
2002/05/14 1,600 1,640 1,600 1,610 28,700
2002/05/13 1,620 1,620 1,550 1,580 9,000
2002/05/10 1,500 1,650 1,500 1,620 41,400
2002/05/09 1,510 1,530 1,500 1,510 6,800
2002/05/08 1,500 1,530 1,470 1,530 12,300
2002/05/07 1,490 1,490 1,450 1,450 8,400
2002/05/02 1,430 1,540 1,430 1,540 25,200
2002/05/01 1,420 1,450 1,420 1,430 24,900
2002/04/30 1,450 1,460 1,420 1,420 20,900
2002/04/26 1,450 1,490 1,450 1,490 19,300
2002/04/25 1,550 1,550 1,450 1,480 71,700
2002/04/24 1,600 1,610 1,580 1,600 36,200
2002/04/23 1,550 1,640 1,510 1,610 75,800
2002/04/22 1,450 1,550 1,440 1,550 63,400
2002/04/19 1,380 1,450 1,380 1,430 17,600
2002/04/18 1,440 1,450 1,380 1,420 12,500
2002/04/17 1,380 1,430 1,370 1,430 19,900
2002/04/16 1,350 1,390 1,350 1,390 5,800
2002/04/15 1,330 1,330 1,310 1,330 3,400
2002/04/12 1,350 1,350 1,310 1,310 11,100
2002/04/11 1,340 1,350 1,340 1,350 10,600
2002/04/10 1,330 1,340 1,330 1,330 6,900
2002/04/09 1,350 1,350 1,310 1,330 3,600
2002/04/08 1,360 1,400 1,350 1,390 5,200
2002/04/05 1,410 1,440 1,360 1,360 21,200
2002/04/04 1,420 1,420 1,370 1,400 3,600
2002/04/03 1,350 1,430 1,300 1,420 54,100
2002/04/02 1,300 1,390 1,300 1,370 33,700
2002/04/01 1,360 1,360 1,300 1,300 10,100
2002/03/29 1,340 1,360 1,310 1,350 15,400
2002/03/28 1,240 1,350 1,240 1,350 21,900
2002/03/27 1,200 1,240 1,200 1,240 12,000
2002/03/26 1,220 1,250 1,200 1,200 5,500
2002/03/25 1,240 1,260 1,200 1,230 15,200
2002/03/22 1,300 1,300 1,260 1,260 8,700
2002/03/20 1,210 1,270 1,210 1,270 24,400
2002/03/19 1,290 1,310 1,250 1,270 17,500
2002/03/18 1,340 1,340 1,240 1,250 12,700
2002/03/15 1,260 1,330 1,260 1,320 11,300
2002/03/14 1,230 1,300 1,220 1,270 17,000
2002/03/13 1,270 1,310 1,250 1,250 18,300
2002/03/12 1,390 1,390 1,300 1,310 10,900
2002/03/11 1,470 1,490 1,400 1,400 30,200
2002/03/08 1,380 1,500 1,380 1,450 68,600
2002/03/07 1,300 1,440 1,300 1,390 91,500
2002/03/06 1,180 1,280 1,180 1,250 23,300
2002/03/05 1,280 1,290 1,180 1,240 21,300
2002/03/04 1,240 1,260 1,220 1,250 42,600
2002/03/01 1,170 1,210 1,150 1,200 52,700
2002/02/28 1,200 1,200 1,100 1,190 39,900
2002/02/27 1,150 1,200 1,150 1,200 33,100
2002/02/26 1,120 1,200 1,120 1,170 20,700
2002/02/25 1,020 1,150 1,020 1,120 32,600
2002/02/22 999 1,010 970 1,010 9,600
2002/02/21 1,000 1,010 991 1,000 9,200
2002/02/20 990 1,020 980 1,000 5,600
2002/02/19 1,040 1,040 990 1,020 6,100
2002/02/18 1,000 1,050 980 1,050 5,900
2002/02/15 1,000 1,000 981 1,000 4,100
2002/02/14 960 1,010 960 1,000 7,500
2002/02/13 960 961 960 960 1,400
2002/02/12 970 980 950 950 3,600
2002/02/08 950 952 950 952 5,300
2002/02/07 940 970 940 950 3,000
2002/02/06 931 940 920 930 2,300
2002/02/05 950 950 930 940 2,000
2002/02/04 940 950 931 950 3,700
2002/02/01 1,020 1,020 960 960 9,400
2002/01/31 1,000 1,020 1,000 1,020 5,000
2002/01/30 1,000 1,000 980 999 4,500
2002/01/29 1,020 1,040 1,010 1,020 6,400
2002/01/28 970 1,020 960 1,000 7,400
2002/01/25 961 970 930 940 8,200
2002/01/24 1,030 1,030 960 960 7,000
2002/01/23 999 999 970 970 5,600
2002/01/22 981 1,000 981 1,000 2,000
2002/01/21 960 981 960 981 5,100
2002/01/18 940 990 940 970 3,100
2002/01/17 970 970 950 950 9,100
2002/01/16 970 990 970 970 6,000
2002/01/15 1,010 1,010 950 980 9,400
2002/01/11 1,080 1,080 1,030 1,030 16,200
2002/01/10 1,080 1,090 1,020 1,080 20,900
2002/01/09 990 1,080 950 1,080 38,600
2002/01/08 999 1,000 900 990 7,800
2002/01/07 1,050 1,060 990 1,000 16,900
2002/01/04 1,000 1,020 960 1,020 12,600

このページの先頭へ