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
2007/12/28 465 465 452 452 37,900
2007/12/27 481 481 465 471 12,300
2007/12/26 470 482 470 479 7,400
2007/12/25 479 487 465 469 17,400
2007/12/21 461 474 459 474 17,600
2007/12/20 475 480 455 460 44,400
2007/12/19 485 493 470 480 25,600
2007/12/18 458 480 452 480 44,700
2007/12/17 488 488 463 468 91,700
2007/12/14 519 519 500 501 44,400
2007/12/13 531 535 501 520 58,400
2007/12/12 515 527 505 526 58,400
2007/12/11 510 527 506 525 123,800
2007/12/10 475 507 475 498 144,800
2007/12/07 450 464 446 462 40,500
2007/12/06 450 450 441 441 17,000
2007/12/05 446 446 430 440 11,500
2007/12/04 439 449 439 448 33,300
2007/12/03 448 459 448 454 35,300
2007/11/30 440 445 440 443 21,700
2007/11/29 445 447 437 440 23,400
2007/11/28 436 440 434 435 30,900
2007/11/27 436 438 430 430 50,400
2007/11/26 438 453 438 446 33,300
2007/11/22 425 440 420 435 23,500
2007/11/21 430 454 430 435 82,100
2007/11/20 411 430 401 430 136,700
2007/11/19 440 449 401 401 197,100
2007/11/16 453 461 436 455 130,000
2007/11/15 480 480 450 453 156,600
2007/11/14 485 492 477 480 87,100
2007/11/13 477 490 470 480 56,500
2007/11/12 488 493 472 472 81,500
2007/11/09 519 523 508 512 39,100
2007/11/08 502 522 501 509 97,400
2007/11/07 569 569 541 542 56,800
2007/11/06 570 578 570 570 27,800
2007/11/05 591 595 570 572 55,600
2007/11/02 592 600 585 591 32,700
2007/11/01 604 614 602 608 21,300
2007/10/31 590 595 587 592 19,300
2007/10/30 596 600 586 587 68,500
2007/10/29 590 606 590 596 51,800
2007/10/26 596 596 585 589 52,400
2007/10/25 613 615 591 596 71,100
2007/10/24 643 645 612 613 85,500
2007/10/23 660 660 637 637 43,000
2007/10/22 640 648 632 641 38,200
2007/10/19 661 669 655 669 31,100
2007/10/18 666 666 650 661 53,500
2007/10/17 673 681 647 650 77,100
2007/10/16 694 700 678 683 58,800
2007/10/15 746 750 695 704 185,200
2007/10/12 663 675 663 666 23,200
2007/10/11 670 674 651 673 39,900
2007/10/10 706 709 662 675 92,700
2007/10/09 665 695 665 687 129,500
2007/10/05 595 650 593 649 85,900
2007/10/04 577 603 569 590 48,800
2007/10/03 580 584 565 574 92,700
2007/10/02 603 603 581 583 45,900
2007/10/01 591 605 588 590 59,200
2007/09/28 601 612 590 592 61,200
2007/09/27 580 588 575 581 61,000
2007/09/26 545 560 535 550 66,200
2007/09/25 570 579 545 545 71,900
2007/09/21 596 596 571 583 47,100
2007/09/20 636 636 591 600 29,800
2007/09/19 620 628 610 616 20,000
2007/09/18 602 607 585 600 23,100
2007/09/14 620 620 602 612 16,700
2007/09/13 606 620 596 596 14,500
2007/09/12 626 632 606 623 14,000
2007/09/11 626 632 590 616 27,300
2007/09/10 618 649 618 620 25,600
2007/09/07 697 697 655 678 9,600
2007/09/06 657 693 650 693 36,700
2007/09/05 709 719 685 687 40,800
2007/09/04 719 730 696 719 47,400
2007/09/03 695 720 685 714 58,400
2007/08/31 710 711 665 705 92,600
2007/08/30 668 715 668 690 124,100
2007/08/29 627 660 611 648 74,200
2007/08/28 601 690 601 657 127,200
2007/08/27 575 605 570 605 82,200
2007/08/24 580 587 563 569 80,300
2007/08/23 580 597 561 570 79,100
2007/08/22 560 570 555 568 56,600
2007/08/21 540 570 525 570 102,000
2007/08/20 588 600 550 559 103,500
2007/08/17 608 610 559 580 78,800
2007/08/16 612 620 595 617 44,100
2007/08/15 635 643 626 637 29,400
2007/08/14 630 649 630 645 35,800
2007/08/13 650 658 630 644 100,600
2007/08/10 655 670 612 650 112,100
2007/08/09 711 724 680 683 94,800
2007/08/08 781 787 726 731 47,100
2007/08/07 759 776 750 761 26,200
2007/08/06 750 750 720 742 52,000
2007/08/03 774 789 755 760 44,200
2007/08/02 810 810 771 778 45,200
2007/08/01 800 810 790 810 34,100
2007/07/31 783 817 783 800 40,300
2007/07/30 770 787 765 778 56,100
2007/07/27 760 785 752 785 48,900
2007/07/26 812 815 790 790 59,400
2007/07/25 794 838 792 828 46,100
2007/07/24 780 844 773 840 113,100
2007/07/23 780 788 760 784 127,000
2007/07/20 848 871 805 810 155,600
2007/07/19 855 887 847 868 82,700
2007/07/18 869 870 820 855 274,000
2007/07/17 914 930 876 899 269,200
2007/07/13 1,041 1,064 1,041 1,064 67,600
2007/07/12 1,066 1,074 1,012 1,034 117,200
2007/07/11 1,090 1,110 1,050 1,091 130,600
2007/07/10 1,131 1,132 1,111 1,118 94,600
2007/07/09 1,112 1,140 1,112 1,134 133,400
2007/07/06 1,090 1,092 1,076 1,092 83,900
2007/07/05 1,060 1,094 1,060 1,076 83,400
2007/07/04 1,059 1,065 1,040 1,053 83,300
2007/07/03 1,090 1,096 1,070 1,072 161,100
2007/07/02 1,024 1,077 1,010 1,070 157,000
2007/06/29 985 1,021 982 1,004 315,300
2007/06/28 954 975 949 975 29,700
2007/06/27 957 957 938 946 54,100
2007/06/26 960 966 948 957 74,900
2007/06/25 942 974 937 970 134,300
2007/06/22 922 940 913 929 178,100
2007/06/21 904 920 901 912 38,400
2007/06/20 907 920 903 912 44,700
2007/06/19 918 926 911 914 36,700
2007/06/18 940 944 928 928 128,900
2007/06/15 901 917 891 914 117,500
2007/06/14 890 895 880 894 54,400
2007/06/13 851 875 851 870 45,800
2007/06/12 854 879 853 864 50,100
2007/06/11 865 879 846 850 89,500
2007/06/08 879 879 852 854 87,100
2007/06/07 909 918 890 898 82,600
2007/06/06 880 928 868 919 230,500
2007/06/05 840 860 830 860 117,600
2007/06/04 842 845 830 834 69,900
2007/06/01 809 825 809 824 52,700
2007/05/31 833 837 815 819 70,500
2007/05/30 823 838 815 827 195,500
2007/05/29 792 820 792 815 127,500
2007/05/28 780 789 777 789 54,800
2007/05/25 753 770 740 770 29,900
2007/05/24 760 770 758 761 8,500
2007/05/23 774 774 760 770 19,000
2007/05/22 762 774 756 774 18,400
2007/05/21 770 777 754 770 28,600
2007/05/18 747 755 740 751 20,700
2007/05/17 753 754 741 747 6,600
2007/05/16 741 755 741 748 26,300
2007/05/15 770 770 741 751 48,400
2007/05/14 775 787 770 771 23,600
2007/05/11 776 780 770 770 35,200
2007/05/10 791 792 781 786 25,400
2007/05/09 792 796 785 790 77,000
2007/05/08 782 792 776 788 27,400
2007/05/07 790 794 780 790 54,200
2007/05/02 789 789 766 783 46,500
2007/05/01 752 790 750 780 101,500
2007/04/27 718 745 716 744 67,300
2007/04/26 711 719 709 714 21,900
2007/04/25 710 717 705 710 26,600
2007/04/24 709 712 705 711 36,500
2007/04/23 710 716 705 705 24,900
2007/04/20 705 710 703 710 38,000
2007/04/19 705 709 696 705 64,800
2007/04/18 720 727 704 705 65,600
2007/04/17 714 724 701 715 98,000
2007/04/16 750 750 711 724 146,800
2007/04/13 710 711 703 711 18,600
2007/04/12 692 708 692 705 39,200
2007/04/11 695 700 688 692 13,700
2007/04/10 695 697 690 695 9,000
2007/04/09 705 705 688 689 19,800
2007/04/06 705 715 693 703 19,600
2007/04/05 710 710 703 707 14,400
2007/04/04 700 716 700 714 28,400
2007/04/03 699 699 694 698 10,000
2007/04/02 698 704 693 694 18,900
2007/03/30 695 696 686 694 15,100
2007/03/29 680 691 677 690 18,800
2007/03/28 692 696 682 688 16,800
2007/03/27 687 697 685 692 15,700
2007/03/26 693 693 674 682 33,000
2007/03/23 709 709 691 695 19,100
2007/03/22 708 719 690 699 48,900
2007/03/20 710 712 698 701 33,600
2007/03/19 714 714 694 705 18,100
2007/03/16 720 722 704 714 37,400
2007/03/15 726 745 720 729 21,800
2007/03/14 740 740 711 724 29,400
2007/03/13 760 760 739 752 24,400
2007/03/12 740 760 733 760 37,700
2007/03/09 702 727 702 725 22,100
2007/03/08 681 714 675 705 28,200
2007/03/07 715 720 682 690 48,200
2007/03/06 670 700 655 700 37,100
2007/03/05 710 714 690 690 37,200
2007/03/02 730 741 695 721 35,300
2007/03/01 726 748 716 748 38,300
2007/02/28 667 720 663 719 69,500
2007/02/27 763 768 745 747 31,400
2007/02/26 772 777 753 762 46,300
2007/02/23 781 798 752 768 48,200
2007/02/23 1 -> 2.00 分割
2007/02/22 1,521 1,528 1,495 1,511 48,500
2007/02/21 1,524 1,530 1,520 1,520 10,000
2007/02/20 1,528 1,535 1,515 1,522 23,500
2007/02/19 1,530 1,535 1,516 1,524 14,300
2007/02/16 1,530 1,530 1,501 1,517 27,700
2007/02/15 1,559 1,559 1,531 1,531 18,200
2007/02/14 1,534 1,578 1,534 1,560 21,500
2007/02/13 1,552 1,578 1,530 1,548 33,600
2007/02/09 1,561 1,580 1,557 1,578 9,600
2007/02/08 1,576 1,590 1,560 1,575 24,800
2007/02/07 1,579 1,590 1,561 1,561 53,900
2007/02/06 1,628 1,629 1,582 1,590 81,400
2007/02/05 1,590 1,600 1,586 1,599 35,400
2007/02/02 1,585 1,590 1,579 1,584 22,800
2007/02/01 1,580 1,580 1,563 1,572 21,800
2007/01/31 1,562 1,600 1,560 1,570 18,100
2007/01/30 1,560 1,579 1,560 1,560 29,400
2007/01/29 1,580 1,581 1,558 1,558 20,700
2007/01/26 1,565 1,599 1,565 1,580 18,900
2007/01/25 1,590 1,590 1,573 1,574 52,300
2007/01/24 1,603 1,622 1,590 1,603 70,600
2007/01/23 1,605 1,639 1,605 1,617 58,900
2007/01/22 1,660 1,661 1,630 1,655 92,600
2007/01/19 1,589 1,625 1,578 1,605 119,000
2007/01/18 1,561 1,595 1,557 1,580 69,900
2007/01/17 1,590 1,590 1,550 1,573 111,400
2007/01/16 1,655 1,700 1,552 1,590 283,600
2007/01/15 1,535 1,535 1,535 1,535 11,600
2007/01/12 1,300 1,344 1,300 1,335 9,400
2007/01/11 1,281 1,300 1,281 1,290 10,500
2007/01/10 1,315 1,315 1,300 1,300 7,300
2007/01/09 1,291 1,311 1,291 1,311 16,800
2007/01/05 1,320 1,320 1,310 1,311 26,700
2007/01/04 1,309 1,334 1,309 1,330 9,500

このページの先頭へ