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 |
---|---|---|---|---|---|
2008/12/30 | 106 | 109 | 105 | 108 | 3,400 |
2008/12/29 | 100 | 103 | 100 | 101 | 5,200 |
2008/12/26 | 100 | 100 | 99 | 100 | 12,900 |
2008/12/25 | 104 | 104 | 99 | 101 | 14,800 |
2008/12/24 | 107 | 107 | 100 | 100 | 37,200 |
2008/12/22 | 106 | 109 | 104 | 104 | 23,500 |
2008/12/19 | 110 | 110 | 100 | 105 | 26,700 |
2008/12/18 | 116 | 116 | 111 | 111 | 11,300 |
2008/12/17 | 119 | 119 | 115 | 115 | 4,000 |
2008/12/16 | 117 | 121 | 113 | 120 | 14,500 |
2008/12/15 | 122 | 124 | 115 | 121 | 41,900 |
2008/12/12 | 115 | 124 | 115 | 123 | 11,500 |
2008/12/11 | 120 | 121 | 111 | 119 | 37,900 |
2008/12/10 | 119 | 120 | 115 | 120 | 11,300 |
2008/12/09 | 118 | 124 | 118 | 119 | 8,100 |
2008/12/08 | 122 | 124 | 122 | 123 | 5,200 |
2008/12/05 | 115 | 122 | 115 | 117 | 2,800 |
2008/12/04 | 115 | 124 | 115 | 117 | 4,000 |
2008/12/03 | 128 | 128 | 116 | 120 | 5,800 |
2008/12/02 | 128 | 130 | 116 | 121 | 34,100 |
2008/12/01 | 129 | 135 | 129 | 134 | 1,200 |
2008/11/28 | 135 | 138 | 126 | 128 | 3,700 |
2008/11/27 | 130 | 135 | 130 | 135 | 1,900 |
2008/11/26 | 129 | 130 | 120 | 130 | 6,100 |
2008/11/25 | 135 | 135 | 130 | 130 | 7,400 |
2008/11/21 | 121 | 129 | 120 | 129 | 24,400 |
2008/11/20 | 136 | 137 | 130 | 136 | 15,300 |
2008/11/19 | 140 | 144 | 133 | 140 | 14,000 |
2008/11/18 | 145 | 145 | 141 | 141 | 5,800 |
2008/11/17 | 147 | 147 | 140 | 143 | 2,300 |
2008/11/14 | 146 | 146 | 141 | 143 | 2,000 |
2008/11/13 | 139 | 148 | 135 | 148 | 3,700 |
2008/11/12 | 141 | 148 | 137 | 148 | 13,300 |
2008/11/11 | 144 | 149 | 140 | 141 | 8,800 |
2008/11/10 | 142 | 150 | 142 | 145 | 6,700 |
2008/11/07 | 141 | 148 | 132 | 147 | 10,600 |
2008/11/06 | 153 | 154 | 141 | 141 | 10,600 |
2008/11/05 | 167 | 169 | 155 | 155 | 11,900 |
2008/11/04 | 148 | 160 | 147 | 157 | 7,200 |
2008/10/31 | 148 | 148 | 140 | 147 | 5,100 |
2008/10/30 | 139 | 146 | 138 | 146 | 5,900 |
2008/10/29 | 142 | 147 | 130 | 141 | 20,600 |
2008/10/28 | 135 | 138 | 130 | 135 | 37,400 |
2008/10/27 | 137 | 149 | 131 | 137 | 18,500 |
2008/10/24 | 159 | 159 | 140 | 152 | 5,700 |
2008/10/23 | 150 | 159 | 130 | 155 | 11,600 |
2008/10/22 | 160 | 160 | 151 | 151 | 5,200 |
2008/10/21 | 164 | 165 | 160 | 165 | 7,600 |
2008/10/20 | 148 | 160 | 140 | 160 | 14,300 |
2008/10/17 | 145 | 150 | 135 | 150 | 12,100 |
2008/10/16 | 142 | 142 | 130 | 130 | 34,500 |
2008/10/15 | 137 | 149 | 135 | 142 | 22,600 |
2008/10/14 | 167 | 167 | 143 | 145 | 15,900 |
2008/10/10 | 120 | 128 | 118 | 127 | 48,000 |
2008/10/09 | 119 | 133 | 119 | 130 | 26,100 |
2008/10/08 | 126 | 135 | 116 | 120 | 43,300 |
2008/10/07 | 130 | 148 | 127 | 128 | 46,100 |
2008/10/06 | 172 | 172 | 145 | 150 | 120,400 |
2008/10/03 | 196 | 205 | 187 | 192 | 17,000 |
2008/10/02 | 208 | 208 | 203 | 203 | 3,300 |
2008/10/01 | 216 | 216 | 208 | 208 | 1,000 |
2008/09/30 | 205 | 212 | 205 | 211 | 11,200 |
2008/09/29 | 225 | 227 | 216 | 222 | 18,300 |
2008/09/26 | 235 | 239 | 229 | 229 | 11,100 |
2008/09/25 | 230 | 237 | 226 | 237 | 16,100 |
2008/09/24 | 224 | 235 | 222 | 233 | 13,500 |
2008/09/22 | 202 | 246 | 202 | 243 | 98,100 |
2008/09/19 | 197 | 202 | 193 | 202 | 29,200 |
2008/09/18 | 197 | 199 | 185 | 196 | 74,800 |
2008/09/17 | 200 | 202 | 196 | 202 | 44,700 |
2008/09/16 | 204 | 210 | 191 | 196 | 46,300 |
2008/09/12 | 212 | 218 | 212 | 215 | 4,400 |
2008/09/11 | 211 | 215 | 210 | 212 | 8,400 |
2008/09/10 | 217 | 224 | 210 | 212 | 17,300 |
2008/09/09 | 217 | 222 | 216 | 222 | 3,200 |
2008/09/08 | 214 | 220 | 212 | 219 | 3,000 |
2008/09/05 | 211 | 221 | 208 | 209 | 30,700 |
2008/09/04 | 225 | 225 | 218 | 221 | 19,300 |
2008/09/03 | 226 | 227 | 215 | 220 | 11,500 |
2008/09/02 | 223 | 225 | 221 | 222 | 8,100 |
2008/09/01 | 231 | 231 | 220 | 223 | 16,600 |
2008/08/29 | 230 | 236 | 230 | 231 | 16,400 |
2008/08/28 | 234 | 236 | 230 | 230 | 20,000 |
2008/08/27 | 242 | 246 | 239 | 239 | 7,600 |
2008/08/26 | 242 | 242 | 240 | 242 | 1,300 |
2008/08/25 | 236 | 244 | 236 | 244 | 8,200 |
2008/08/22 | 235 | 236 | 234 | 236 | 4,800 |
2008/08/21 | 237 | 237 | 235 | 237 | 5,500 |
2008/08/20 | 238 | 238 | 236 | 237 | 5,300 |
2008/08/19 | 238 | 243 | 236 | 237 | 8,000 |
2008/08/18 | 233 | 242 | 233 | 239 | 9,000 |
2008/08/15 | 246 | 246 | 233 | 234 | 21,100 |
2008/08/14 | 240 | 249 | 240 | 241 | 6,100 |
2008/08/13 | 250 | 253 | 240 | 245 | 18,300 |
2008/08/12 | 247 | 250 | 246 | 250 | 12,000 |
2008/08/11 | 248 | 253 | 246 | 247 | 5,700 |
2008/08/08 | 250 | 250 | 246 | 246 | 11,200 |
2008/08/07 | 248 | 253 | 247 | 247 | 13,700 |
2008/08/06 | 244 | 252 | 244 | 248 | 9,100 |
2008/08/05 | 253 | 253 | 243 | 244 | 5,000 |
2008/08/04 | 245 | 255 | 242 | 243 | 4,900 |
2008/08/01 | 254 | 254 | 245 | 246 | 34,900 |
2008/07/31 | 250 | 255 | 249 | 252 | 25,400 |
2008/07/30 | 247 | 249 | 245 | 248 | 13,000 |
2008/07/29 | 249 | 249 | 243 | 245 | 8,400 |
2008/07/28 | 248 | 250 | 246 | 246 | 8,200 |
2008/07/25 | 247 | 248 | 240 | 242 | 19,700 |
2008/07/24 | 245 | 255 | 243 | 250 | 38,500 |
2008/07/23 | 240 | 252 | 235 | 247 | 156,500 |
2008/07/22 | 244 | 248 | 240 | 240 | 32,400 |
2008/07/18 | 250 | 250 | 246 | 246 | 14,400 |
2008/07/17 | 245 | 255 | 244 | 246 | 51,800 |
2008/07/16 | 251 | 254 | 245 | 250 | 51,900 |
2008/07/15 | 270 | 275 | 260 | 260 | 88,300 |
2008/07/14 | 268 | 285 | 268 | 268 | 121,100 |
2008/07/11 | 325 | 325 | 318 | 323 | 12,000 |
2008/07/10 | 319 | 335 | 315 | 322 | 6,200 |
2008/07/09 | 317 | 330 | 315 | 329 | 6,600 |
2008/07/08 | 324 | 324 | 312 | 312 | 8,600 |
2008/07/07 | 318 | 324 | 317 | 324 | 3,000 |
2008/07/04 | 318 | 319 | 310 | 317 | 9,600 |
2008/07/03 | 319 | 324 | 318 | 318 | 10,600 |
2008/07/02 | 327 | 330 | 325 | 326 | 4,700 |
2008/07/01 | 322 | 330 | 322 | 328 | 12,100 |
2008/06/30 | 335 | 339 | 325 | 330 | 4,100 |
2008/06/27 | 338 | 342 | 332 | 336 | 22,900 |
2008/06/26 | 350 | 355 | 343 | 345 | 5,900 |
2008/06/25 | 347 | 353 | 343 | 350 | 22,200 |
2008/06/24 | 344 | 347 | 342 | 347 | 3,000 |
2008/06/23 | 343 | 343 | 339 | 343 | 16,900 |
2008/06/20 | 346 | 349 | 339 | 346 | 20,800 |
2008/06/19 | 355 | 360 | 350 | 353 | 22,000 |
2008/06/18 | 347 | 365 | 347 | 360 | 21,900 |
2008/06/17 | 350 | 355 | 345 | 355 | 23,400 |
2008/06/16 | 348 | 350 | 348 | 350 | 4,800 |
2008/06/13 | 343 | 348 | 342 | 348 | 4,000 |
2008/06/12 | 344 | 350 | 339 | 347 | 24,500 |
2008/06/11 | 344 | 354 | 341 | 350 | 19,700 |
2008/06/10 | 354 | 364 | 345 | 345 | 21,800 |
2008/06/09 | 345 | 354 | 345 | 349 | 10,200 |
2008/06/06 | 360 | 367 | 350 | 358 | 16,400 |
2008/06/05 | 361 | 362 | 349 | 358 | 18,000 |
2008/06/04 | 364 | 369 | 354 | 356 | 11,400 |
2008/06/03 | 355 | 364 | 355 | 364 | 7,100 |
2008/06/02 | 355 | 362 | 352 | 362 | 21,000 |
2008/05/30 | 343 | 357 | 341 | 355 | 13,700 |
2008/05/29 | 350 | 352 | 340 | 345 | 29,000 |
2008/05/28 | 360 | 365 | 342 | 352 | 28,200 |
2008/05/27 | 368 | 368 | 355 | 357 | 30,500 |
2008/05/26 | 366 | 374 | 366 | 371 | 4,100 |
2008/05/23 | 373 | 384 | 366 | 376 | 27,900 |
2008/05/22 | 367 | 371 | 361 | 371 | 30,000 |
2008/05/21 | 380 | 383 | 373 | 375 | 19,500 |
2008/05/20 | 378 | 383 | 376 | 382 | 15,300 |
2008/05/19 | 385 | 385 | 374 | 380 | 12,300 |
2008/05/16 | 376 | 382 | 373 | 380 | 20,600 |
2008/05/15 | 373 | 376 | 370 | 374 | 11,100 |
2008/05/14 | 367 | 375 | 363 | 365 | 22,900 |
2008/05/13 | 379 | 383 | 364 | 370 | 18,700 |
2008/05/12 | 379 | 379 | 367 | 375 | 20,200 |
2008/05/09 | 389 | 390 | 367 | 381 | 28,300 |
2008/05/08 | 382 | 385 | 376 | 385 | 47,400 |
2008/05/07 | 380 | 395 | 379 | 387 | 62,600 |
2008/05/02 | 364 | 375 | 363 | 370 | 37,400 |
2008/05/01 | 355 | 360 | 354 | 359 | 11,900 |
2008/04/30 | 344 | 360 | 340 | 350 | 35,500 |
2008/04/28 | 344 | 348 | 343 | 346 | 26,000 |
2008/04/25 | 356 | 356 | 339 | 343 | 40,800 |
2008/04/24 | 347 | 359 | 347 | 356 | 4,400 |
2008/04/23 | 347 | 358 | 347 | 352 | 8,800 |
2008/04/22 | 359 | 359 | 352 | 352 | 7,600 |
2008/04/21 | 365 | 365 | 350 | 360 | 22,100 |
2008/04/18 | 357 | 361 | 350 | 356 | 25,800 |
2008/04/17 | 342 | 358 | 342 | 358 | 21,800 |
2008/04/16 | 329 | 345 | 328 | 339 | 21,500 |
2008/04/15 | 340 | 344 | 331 | 332 | 14,900 |
2008/04/14 | 332 | 340 | 331 | 331 | 16,500 |
2008/04/11 | 342 | 355 | 342 | 352 | 16,900 |
2008/04/10 | 345 | 355 | 340 | 347 | 11,100 |
2008/04/09 | 356 | 363 | 355 | 360 | 9,600 |
2008/04/08 | 380 | 381 | 366 | 366 | 44,000 |
2008/04/07 | 353 | 377 | 350 | 376 | 63,500 |
2008/04/04 | 324 | 343 | 324 | 343 | 23,500 |
2008/04/03 | 319 | 330 | 316 | 324 | 27,600 |
2008/04/02 | 315 | 320 | 314 | 316 | 34,500 |
2008/04/01 | 315 | 315 | 309 | 310 | 17,400 |
2008/03/31 | 316 | 319 | 313 | 317 | 15,200 |
2008/03/28 | 318 | 320 | 316 | 318 | 9,500 |
2008/03/27 | 319 | 320 | 317 | 319 | 8,900 |
2008/03/26 | 322 | 324 | 318 | 324 | 27,200 |
2008/03/25 | 326 | 326 | 320 | 321 | 20,800 |
2008/03/24 | 323 | 332 | 315 | 320 | 26,800 |
2008/03/21 | 319 | 326 | 316 | 326 | 18,700 |
2008/03/19 | 322 | 325 | 316 | 319 | 23,200 |
2008/03/18 | 320 | 325 | 320 | 320 | 14,200 |
2008/03/17 | 331 | 331 | 315 | 323 | 24,400 |
2008/03/14 | 343 | 343 | 330 | 331 | 17,200 |
2008/03/13 | 349 | 349 | 338 | 343 | 13,500 |
2008/03/12 | 367 | 367 | 342 | 349 | 25,300 |
2008/03/11 | 336 | 348 | 335 | 342 | 33,900 |
2008/03/10 | 360 | 360 | 344 | 348 | 26,400 |
2008/03/07 | 355 | 360 | 354 | 360 | 53,500 |
2008/03/06 | 365 | 365 | 357 | 360 | 16,800 |
2008/03/05 | 366 | 366 | 357 | 365 | 23,900 |
2008/03/04 | 364 | 366 | 360 | 361 | 26,400 |
2008/03/03 | 368 | 368 | 361 | 364 | 26,900 |
2008/02/29 | 390 | 390 | 372 | 378 | 25,700 |
2008/02/28 | 393 | 394 | 382 | 388 | 11,500 |
2008/02/27 | 395 | 397 | 390 | 395 | 23,100 |
2008/02/26 | 394 | 398 | 389 | 393 | 25,900 |
2008/02/25 | 396 | 405 | 392 | 400 | 41,000 |
2008/02/22 | 392 | 393 | 386 | 393 | 23,000 |
2008/02/21 | 380 | 395 | 379 | 393 | 65,200 |
2008/02/20 | 380 | 384 | 376 | 378 | 39,600 |
2008/02/19 | 373 | 380 | 370 | 378 | 46,200 |
2008/02/18 | 368 | 385 | 364 | 371 | 55,000 |
2008/02/15 | 363 | 368 | 359 | 368 | 39,200 |
2008/02/14 | 360 | 366 | 360 | 363 | 46,000 |
2008/02/13 | 360 | 368 | 358 | 358 | 34,000 |
2008/02/12 | 360 | 368 | 356 | 360 | 66,300 |
2008/02/08 | 390 | 390 | 379 | 380 | 23,900 |
2008/02/07 | 390 | 395 | 383 | 390 | 29,700 |
2008/02/06 | 391 | 399 | 391 | 395 | 28,300 |
2008/02/05 | 413 | 413 | 405 | 410 | 18,200 |
2008/02/04 | 410 | 419 | 410 | 415 | 17,900 |
2008/02/01 | 417 | 417 | 408 | 408 | 31,300 |
2008/01/31 | 410 | 412 | 401 | 412 | 26,900 |
2008/01/30 | 414 | 414 | 405 | 413 | 20,500 |
2008/01/29 | 410 | 415 | 406 | 412 | 43,900 |
2008/01/28 | 406 | 412 | 403 | 408 | 18,300 |
2008/01/25 | 401 | 414 | 401 | 410 | 72,400 |
2008/01/24 | 390 | 404 | 384 | 398 | 39,500 |
2008/01/23 | 388 | 400 | 380 | 385 | 36,500 |
2008/01/22 | 380 | 391 | 370 | 375 | 43,100 |
2008/01/21 | 387 | 400 | 370 | 392 | 31,000 |
2008/01/18 | 354 | 400 | 354 | 390 | 81,300 |
2008/01/17 | 360 | 392 | 360 | 389 | 74,400 |
2008/01/16 | 380 | 380 | 360 | 360 | 91,500 |
2008/01/15 | 409 | 413 | 388 | 389 | 97,700 |
2008/01/11 | 418 | 419 | 406 | 406 | 55,700 |
2008/01/10 | 423 | 434 | 417 | 418 | 44,200 |
2008/01/09 | 430 | 430 | 415 | 420 | 28,000 |
2008/01/08 | 430 | 447 | 430 | 431 | 27,400 |
2008/01/07 | 436 | 442 | 430 | 440 | 25,400 |
2008/01/04 | 445 | 446 | 439 | 442 | 30,500 |