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 |
---|---|---|---|---|---|
2010/12/30 | 400 | 400 | 366 | 391 | 40,000 |
2010/12/29 | 397 | 405 | 397 | 402 | 20,700 |
2010/12/28 | 381 | 410 | 381 | 408 | 44,400 |
2010/12/27 | 395 | 396 | 377 | 382 | 39,800 |
2010/12/24 | 395 | 402 | 390 | 402 | 53,600 |
2010/12/22 | 368 | 406 | 368 | 404 | 94,200 |
2010/12/21 | 373 | 375 | 367 | 367 | 20,100 |
2010/12/20 | 373 | 375 | 368 | 373 | 30,200 |
2010/12/17 | 362 | 370 | 359 | 370 | 18,800 |
2010/12/16 | 356 | 366 | 356 | 360 | 6,200 |
2010/12/15 | 364 | 368 | 355 | 356 | 25,300 |
2010/12/14 | 358 | 363 | 350 | 352 | 12,000 |
2010/12/13 | 355 | 364 | 354 | 359 | 14,000 |
2010/12/10 | 360 | 363 | 350 | 353 | 16,400 |
2010/12/09 | 355 | 360 | 355 | 358 | 21,000 |
2010/12/08 | 336 | 352 | 336 | 352 | 59,200 |
2010/12/07 | 337 | 337 | 330 | 336 | 13,700 |
2010/12/06 | 322 | 337 | 322 | 337 | 11,100 |
2010/12/03 | 325 | 325 | 318 | 325 | 4,400 |
2010/12/02 | 320 | 326 | 319 | 319 | 15,700 |
2010/12/01 | 327 | 327 | 317 | 322 | 7,100 |
2010/11/30 | 336 | 336 | 320 | 327 | 11,100 |
2010/11/29 | 326 | 340 | 324 | 340 | 49,000 |
2010/11/26 | 320 | 326 | 318 | 325 | 2,600 |
2010/11/25 | 322 | 325 | 318 | 318 | 9,500 |
2010/11/24 | 315 | 315 | 309 | 314 | 8,600 |
2010/11/22 | 320 | 324 | 312 | 318 | 12,300 |
2010/11/19 | 308 | 312 | 308 | 312 | 5,300 |
2010/11/18 | 302 | 308 | 301 | 303 | 1,100 |
2010/11/17 | 306 | 309 | 300 | 308 | 3,300 |
2010/11/16 | 305 | 315 | 305 | 308 | 6,700 |
2010/11/15 | 310 | 310 | 305 | 305 | 2,100 |
2010/11/12 | 310 | 310 | 304 | 310 | 2,100 |
2010/11/11 | 314 | 315 | 311 | 312 | 4,700 |
2010/11/10 | 310 | 313 | 308 | 313 | 1,100 |
2010/11/09 | 318 | 318 | 306 | 306 | 5,700 |
2010/11/08 | 304 | 315 | 303 | 315 | 5,900 |
2010/11/05 | 290 | 303 | 290 | 302 | 4,400 |
2010/11/04 | 286 | 296 | 286 | 292 | 5,700 |
2010/11/02 | 291 | 298 | 291 | 294 | 5,000 |
2010/11/01 | 297 | 297 | 292 | 292 | 1,800 |
2010/10/29 | 306 | 306 | 296 | 297 | 19,200 |
2010/10/28 | 319 | 319 | 308 | 317 | 3,700 |
2010/10/27 | 305 | 324 | 299 | 324 | 6,100 |
2010/10/26 | 306 | 307 | 295 | 304 | 6,200 |
2010/10/25 | 312 | 318 | 301 | 305 | 36,200 |
2010/10/22 | 312 | 325 | 312 | 316 | 6,300 |
2010/10/21 | 338 | 339 | 310 | 310 | 45,600 |
2010/10/20 | 338 | 346 | 322 | 336 | 41,000 |
2010/10/19 | 315 | 337 | 300 | 337 | 66,400 |
2010/10/18 | 322 | 325 | 312 | 312 | 51,100 |
2010/10/15 | 318 | 327 | 312 | 320 | 25,900 |
2010/10/14 | 311 | 316 | 306 | 312 | 26,600 |
2010/10/13 | 302 | 306 | 295 | 306 | 54,600 |
2010/10/12 | 295 | 301 | 276 | 301 | 83,000 |
2010/10/08 | 295 | 300 | 295 | 300 | 25,800 |
2010/10/07 | 294 | 298 | 293 | 298 | 17,700 |
2010/10/06 | 298 | 298 | 293 | 293 | 7,800 |
2010/10/05 | 295 | 295 | 292 | 293 | 3,400 |
2010/10/04 | 296 | 300 | 290 | 295 | 5,100 |
2010/10/01 | 291 | 295 | 288 | 289 | 3,200 |
2010/09/30 | 287 | 295 | 287 | 293 | 6,100 |
2010/09/29 | 288 | 288 | 281 | 282 | 5,700 |
2010/09/28 | 284 | 294 | 282 | 282 | 3,600 |
2010/09/27 | 280 | 292 | 280 | 289 | 5,000 |
2010/09/24 | 297 | 297 | 278 | 280 | 8,200 |
2010/09/22 | 291 | 296 | 285 | 296 | 2,100 |
2010/09/21 | 300 | 300 | 291 | 300 | 3,800 |
2010/09/17 | 295 | 301 | 295 | 301 | 1,800 |
2010/09/16 | 306 | 310 | 290 | 299 | 11,500 |
2010/09/15 | 305 | 306 | 294 | 305 | 5,600 |
2010/09/14 | 290 | 297 | 284 | 297 | 2,100 |
2010/09/13 | 278 | 290 | 278 | 290 | 5,200 |
2010/09/10 | 272 | 272 | 271 | 271 | 300 |
2010/09/09 | 278 | 278 | 270 | 278 | 8,500 |
2010/09/08 | 278 | 280 | 272 | 276 | 13,400 |
2010/09/07 | 281 | 287 | 280 | 282 | 5,400 |
2010/09/06 | 280 | 292 | 272 | 275 | 5,100 |
2010/09/03 | 266 | 271 | 265 | 266 | 3,900 |
2010/09/02 | 264 | 264 | 260 | 262 | 2,900 |
2010/09/01 | 260 | 264 | 251 | 263 | 2,300 |
2010/08/31 | 256 | 263 | 255 | 257 | 13,300 |
2010/08/30 | 268 | 268 | 257 | 257 | 9,100 |
2010/08/27 | 257 | 258 | 249 | 252 | 23,700 |
2010/08/26 | 258 | 262 | 248 | 255 | 13,600 |
2010/08/25 | 259 | 269 | 251 | 265 | 16,400 |
2010/08/24 | 279 | 279 | 257 | 267 | 10,900 |
2010/08/23 | 276 | 281 | 270 | 275 | 7,400 |
2010/08/20 | 283 | 283 | 275 | 282 | 2,900 |
2010/08/19 | 281 | 285 | 280 | 285 | 5,200 |
2010/08/18 | 288 | 290 | 275 | 281 | 12,700 |
2010/08/17 | 298 | 298 | 280 | 289 | 11,400 |
2010/08/16 | 302 | 302 | 285 | 293 | 14,200 |
2010/08/13 | 305 | 310 | 295 | 305 | 19,300 |
2010/08/12 | 314 | 317 | 302 | 317 | 21,800 |
2010/08/11 | 312 | 320 | 307 | 320 | 8,600 |
2010/08/10 | 312 | 336 | 312 | 320 | 13,100 |
2010/08/09 | 334 | 335 | 315 | 322 | 12,200 |
2010/08/06 | 339 | 339 | 330 | 330 | 3,900 |
2010/08/05 | 330 | 340 | 328 | 340 | 8,900 |
2010/08/04 | 335 | 335 | 310 | 334 | 14,800 |
2010/08/03 | 345 | 345 | 335 | 344 | 3,400 |
2010/08/02 | 345 | 350 | 340 | 340 | 5,600 |
2010/07/30 | 345 | 345 | 337 | 337 | 7,800 |
2010/07/29 | 340 | 358 | 335 | 350 | 16,200 |
2010/07/28 | 339 | 347 | 326 | 340 | 5,900 |
2010/07/27 | 357 | 357 | 337 | 343 | 15,500 |
2010/07/26 | 337 | 353 | 336 | 349 | 32,400 |
2010/07/23 | 327 | 330 | 319 | 329 | 7,600 |
2010/07/22 | 327 | 327 | 303 | 319 | 14,600 |
2010/07/21 | 324 | 329 | 308 | 327 | 40,800 |
2010/07/20 | 333 | 333 | 322 | 330 | 6,000 |
2010/07/16 | 343 | 343 | 323 | 332 | 41,900 |
2010/07/15 | 358 | 358 | 343 | 343 | 19,500 |
2010/07/14 | 356 | 360 | 348 | 355 | 32,400 |
2010/07/13 | 368 | 382 | 349 | 352 | 88,600 |
2010/07/12 | 375 | 401 | 359 | 367 | 140,400 |
2010/07/09 | 330 | 335 | 328 | 335 | 17,700 |
2010/07/08 | 320 | 330 | 310 | 327 | 17,200 |
2010/07/07 | 310 | 320 | 310 | 310 | 16,300 |
2010/07/06 | 300 | 310 | 280 | 310 | 10,100 |
2010/07/05 | 297 | 310 | 297 | 297 | 19,000 |
2010/07/02 | 282 | 310 | 280 | 310 | 10,700 |
2010/07/01 | 267 | 282 | 267 | 282 | 6,400 |
2010/06/30 | 272 | 280 | 262 | 277 | 65,900 |
2010/06/29 | 293 | 299 | 279 | 279 | 24,300 |
2010/06/28 | 321 | 339 | 271 | 293 | 31,500 |
2010/06/25 | 342 | 342 | 320 | 328 | 33,800 |
2010/06/24 | 358 | 364 | 341 | 341 | 15,700 |
2010/06/23 | 357 | 365 | 357 | 360 | 4,700 |
2010/06/22 | 370 | 370 | 360 | 370 | 2,400 |
2010/06/21 | 360 | 374 | 360 | 370 | 13,900 |
2010/06/18 | 380 | 381 | 365 | 366 | 20,500 |
2010/06/17 | 380 | 383 | 380 | 380 | 2,400 |
2010/06/16 | 385 | 392 | 376 | 387 | 7,300 |
2010/06/15 | 382 | 382 | 370 | 378 | 3,000 |
2010/06/14 | 385 | 385 | 378 | 382 | 3,600 |
2010/06/11 | 390 | 395 | 378 | 380 | 5,000 |
2010/06/10 | 372 | 387 | 372 | 385 | 3,100 |
2010/06/09 | 386 | 386 | 372 | 372 | 2,600 |
2010/06/08 | 360 | 376 | 360 | 366 | 5,700 |
2010/06/07 | 370 | 376 | 357 | 370 | 15,700 |
2010/06/04 | 391 | 403 | 383 | 388 | 5,100 |
2010/06/03 | 390 | 406 | 390 | 403 | 8,700 |
2010/06/02 | 383 | 395 | 381 | 383 | 16,300 |
2010/06/01 | 408 | 409 | 391 | 405 | 8,200 |
2010/05/31 | 371 | 415 | 371 | 408 | 38,900 |
2010/05/28 | 370 | 392 | 369 | 382 | 31,900 |
2010/05/27 | 340 | 358 | 336 | 357 | 21,600 |
2010/05/26 | 350 | 358 | 324 | 345 | 35,500 |
2010/05/25 | 382 | 382 | 332 | 344 | 49,000 |
2010/05/24 | 390 | 390 | 375 | 379 | 25,900 |
2010/05/21 | 371 | 382 | 364 | 375 | 48,900 |
2010/05/20 | 402 | 420 | 398 | 399 | 28,500 |
2010/05/19 | 430 | 434 | 391 | 404 | 65,100 |
2010/05/18 | 480 | 485 | 420 | 456 | 115,800 |
2010/05/17 | 450 | 490 | 450 | 484 | 190,400 |
2010/05/14 | 410 | 444 | 400 | 444 | 101,100 |
2010/05/13 | 417 | 419 | 392 | 415 | 54,000 |
2010/05/12 | 380 | 420 | 370 | 419 | 152,400 |
2010/05/11 | 365 | 377 | 360 | 372 | 75,000 |
2010/05/10 | 347 | 351 | 345 | 351 | 16,900 |
2010/05/07 | 341 | 349 | 320 | 347 | 55,600 |
2010/05/06 | 365 | 378 | 360 | 373 | 20,600 |
2010/04/30 | 372 | 385 | 368 | 378 | 43,500 |
2010/04/28 | 370 | 390 | 367 | 372 | 58,400 |
2010/04/27 | 389 | 392 | 365 | 392 | 91,800 |
2010/04/26 | 365 | 388 | 365 | 388 | 132,000 |
2010/04/23 | 350 | 377 | 345 | 365 | 175,600 |
2010/04/22 | 318 | 347 | 313 | 347 | 140,400 |
2010/04/21 | 300 | 323 | 300 | 318 | 125,300 |
2010/04/20 | 288 | 293 | 283 | 289 | 39,800 |
2010/04/19 | 267 | 289 | 267 | 288 | 54,300 |
2010/04/16 | 293 | 293 | 282 | 289 | 39,300 |
2010/04/15 | 289 | 310 | 289 | 299 | 46,600 |
2010/04/14 | 290 | 290 | 277 | 284 | 55,500 |
2010/04/13 | 281 | 295 | 267 | 274 | 91,100 |
2010/04/12 | 296 | 328 | 295 | 305 | 180,200 |
2010/04/09 | 256 | 274 | 256 | 266 | 31,100 |
2010/04/08 | 260 | 268 | 248 | 264 | 11,300 |
2010/04/07 | 261 | 268 | 259 | 267 | 10,700 |
2010/04/06 | 263 | 266 | 260 | 260 | 21,800 |
2010/04/05 | 262 | 264 | 254 | 264 | 16,500 |
2010/04/02 | 269 | 269 | 258 | 266 | 8,700 |
2010/04/01 | 270 | 270 | 258 | 265 | 25,600 |
2010/03/31 | 275 | 275 | 260 | 264 | 14,100 |
2010/03/30 | 265 | 278 | 265 | 270 | 25,600 |
2010/03/29 | 250 | 260 | 244 | 260 | 38,300 |
2010/03/26 | 247 | 255 | 247 | 255 | 18,100 |
2010/03/25 | 236 | 246 | 232 | 246 | 26,100 |
2010/03/24 | 230 | 234 | 230 | 234 | 9,700 |
2010/03/23 | 231 | 231 | 229 | 229 | 19,500 |
2010/03/19 | 230 | 235 | 230 | 230 | 9,800 |
2010/03/18 | 238 | 238 | 230 | 231 | 6,300 |
2010/03/17 | 237 | 238 | 231 | 237 | 10,500 |
2010/03/16 | 224 | 237 | 224 | 232 | 25,100 |
2010/03/15 | 220 | 224 | 216 | 224 | 13,500 |
2010/03/12 | 220 | 222 | 218 | 222 | 8,600 |
2010/03/11 | 217 | 217 | 210 | 214 | 6,100 |
2010/03/10 | 210 | 210 | 208 | 210 | 5,600 |
2010/03/09 | 216 | 216 | 208 | 208 | 9,400 |
2010/03/08 | 208 | 215 | 208 | 215 | 14,700 |
2010/03/05 | 215 | 215 | 209 | 214 | 2,800 |
2010/03/04 | 208 | 210 | 208 | 208 | 6,400 |
2010/03/03 | 215 | 215 | 208 | 210 | 4,400 |
2010/03/02 | 216 | 216 | 211 | 215 | 3,300 |
2010/03/01 | 208 | 216 | 208 | 216 | 5,900 |
2010/02/26 | 212 | 212 | 209 | 209 | 2,100 |
2010/02/25 | 209 | 219 | 209 | 210 | 5,500 |
2010/02/24 | 203 | 212 | 203 | 208 | 20,500 |
2010/02/23 | 222 | 222 | 217 | 219 | 900 |
2010/02/22 | 216 | 222 | 216 | 222 | 4,000 |
2010/02/19 | 217 | 217 | 214 | 215 | 3,000 |
2010/02/18 | 216 | 220 | 215 | 217 | 3,500 |
2010/02/17 | 214 | 217 | 212 | 213 | 3,800 |
2010/02/16 | 222 | 222 | 213 | 213 | 2,200 |
2010/02/15 | 222 | 222 | 222 | 222 | 2,500 |
2010/02/12 | 227 | 227 | 214 | 218 | 1,400 |
2010/02/10 | 225 | 227 | 212 | 214 | 5,200 |
2010/02/08 | 205 | 234 | 205 | 233 | 4,300 |
2010/02/05 | 211 | 212 | 200 | 212 | 15,000 |
2010/02/04 | 218 | 219 | 212 | 214 | 4,900 |
2010/02/03 | 211 | 227 | 210 | 225 | 3,100 |
2010/02/02 | 210 | 222 | 210 | 211 | 4,800 |
2010/02/01 | 215 | 215 | 208 | 208 | 1,100 |
2010/01/29 | 222 | 222 | 210 | 210 | 16,900 |
2010/01/28 | 222 | 235 | 222 | 222 | 3,200 |
2010/01/27 | 236 | 236 | 215 | 221 | 10,400 |
2010/01/26 | 250 | 250 | 221 | 228 | 11,900 |
2010/01/25 | 241 | 254 | 241 | 244 | 6,700 |
2010/01/22 | 250 | 250 | 244 | 248 | 10,600 |
2010/01/21 | 254 | 256 | 244 | 255 | 44,700 |
2010/01/20 | 230 | 260 | 229 | 257 | 52,000 |
2010/01/19 | 222 | 237 | 222 | 229 | 11,100 |
2010/01/18 | 222 | 225 | 214 | 222 | 10,300 |
2010/01/15 | 220 | 229 | 218 | 220 | 28,500 |
2010/01/14 | 209 | 220 | 209 | 220 | 39,700 |
2010/01/13 | 209 | 218 | 207 | 217 | 59,300 |
2010/01/12 | 226 | 228 | 215 | 220 | 103,700 |
2010/01/08 | 250 | 251 | 237 | 237 | 25,300 |
2010/01/07 | 250 | 250 | 237 | 249 | 45,700 |
2010/01/06 | 248 | 264 | 246 | 249 | 57,500 |
2010/01/05 | 269 | 296 | 269 | 279 | 202,900 |
2010/01/04 | 221 | 257 | 211 | 257 | 91,000 |