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 |
---|---|---|---|---|---|
2014/12/30 | 319 | 322 | 315 | 318 | 17,400 |
2014/12/29 | 319 | 322 | 316 | 319 | 22,500 |
2014/12/26 | 310 | 318 | 310 | 318 | 9,600 |
2014/12/25 | 310 | 318 | 309 | 309 | 51,200 |
2014/12/24 | 312 | 314 | 307 | 311 | 106,000 |
2014/12/22 | 314 | 320 | 314 | 317 | 27,400 |
2014/12/19 | 321 | 324 | 305 | 315 | 45,300 |
2014/12/18 | 322 | 325 | 318 | 320 | 80,600 |
2014/12/17 | 312 | 321 | 310 | 310 | 47,700 |
2014/12/16 | 322 | 323 | 315 | 317 | 34,600 |
2014/12/15 | 326 | 335 | 321 | 328 | 46,400 |
2014/12/12 | 330 | 338 | 326 | 326 | 36,700 |
2014/12/11 | 328 | 339 | 322 | 339 | 23,200 |
2014/12/10 | 323 | 334 | 320 | 325 | 56,200 |
2014/12/09 | 350 | 350 | 325 | 331 | 58,900 |
2014/12/08 | 350 | 353 | 348 | 348 | 27,100 |
2014/12/05 | 360 | 363 | 344 | 348 | 58,100 |
2014/12/04 | 359 | 365 | 353 | 360 | 94,800 |
2014/12/03 | 350 | 354 | 343 | 352 | 62,000 |
2014/12/02 | 338 | 346 | 334 | 346 | 43,400 |
2014/12/01 | 339 | 343 | 338 | 340 | 52,600 |
2014/11/28 | 331 | 338 | 325 | 338 | 28,700 |
2014/11/27 | 329 | 330 | 326 | 330 | 10,700 |
2014/11/26 | 322 | 331 | 318 | 331 | 102,400 |
2014/11/25 | 318 | 322 | 316 | 318 | 11,100 |
2014/11/21 | 312 | 316 | 311 | 316 | 30,800 |
2014/11/20 | 321 | 322 | 316 | 316 | 18,900 |
2014/11/19 | 326 | 326 | 317 | 321 | 13,400 |
2014/11/18 | 325 | 325 | 317 | 318 | 37,100 |
2014/11/17 | 324 | 330 | 320 | 322 | 28,500 |
2014/11/14 | 334 | 338 | 325 | 326 | 43,500 |
2014/11/13 | 316 | 341 | 316 | 326 | 101,800 |
2014/11/12 | 312 | 315 | 311 | 312 | 54,200 |
2014/11/11 | 321 | 321 | 317 | 318 | 14,200 |
2014/11/10 | 316 | 325 | 314 | 314 | 19,300 |
2014/11/07 | 314 | 317 | 312 | 313 | 22,200 |
2014/11/06 | 317 | 317 | 313 | 316 | 23,200 |
2014/11/05 | 313 | 316 | 313 | 314 | 18,200 |
2014/11/04 | 311 | 316 | 311 | 315 | 33,400 |
2014/10/31 | 308 | 310 | 305 | 310 | 16,200 |
2014/10/30 | 310 | 310 | 305 | 307 | 11,600 |
2014/10/29 | 304 | 307 | 303 | 303 | 7,700 |
2014/10/28 | 313 | 316 | 300 | 302 | 76,600 |
2014/10/27 | 317 | 317 | 312 | 314 | 6,800 |
2014/10/24 | 314 | 317 | 310 | 313 | 12,900 |
2014/10/23 | 304 | 313 | 303 | 312 | 16,500 |
2014/10/22 | 303 | 308 | 303 | 308 | 11,100 |
2014/10/21 | 306 | 306 | 300 | 304 | 11,600 |
2014/10/20 | 314 | 314 | 300 | 304 | 21,800 |
2014/10/17 | 296 | 301 | 296 | 298 | 13,100 |
2014/10/16 | 301 | 304 | 290 | 297 | 34,300 |
2014/10/15 | 303 | 314 | 302 | 310 | 23,300 |
2014/10/14 | 310 | 311 | 300 | 303 | 42,300 |
2014/10/10 | 310 | 324 | 309 | 314 | 30,700 |
2014/10/09 | 335 | 335 | 315 | 316 | 56,800 |
2014/10/08 | 330 | 332 | 328 | 330 | 23,100 |
2014/10/07 | 340 | 341 | 336 | 336 | 28,800 |
2014/10/06 | 335 | 336 | 333 | 336 | 14,000 |
2014/10/03 | 332 | 335 | 328 | 334 | 42,400 |
2014/10/02 | 331 | 334 | 328 | 329 | 53,000 |
2014/10/01 | 340 | 342 | 332 | 334 | 25,800 |
2014/09/30 | 357 | 357 | 330 | 336 | 66,800 |
2014/09/29 | 341 | 350 | 341 | 344 | 15,900 |
2014/09/26 | 343 | 345 | 339 | 341 | 36,000 |
2014/09/25 | 347 | 348 | 342 | 342 | 18,200 |
2014/09/24 | 350 | 350 | 342 | 343 | 29,700 |
2014/09/22 | 355 | 355 | 350 | 351 | 20,800 |
2014/09/19 | 358 | 359 | 346 | 355 | 52,700 |
2014/09/18 | 356 | 361 | 346 | 354 | 74,100 |
2014/09/17 | 345 | 350 | 340 | 340 | 56,900 |
2014/09/16 | 350 | 389 | 345 | 348 | 396,300 |
2014/09/12 | 330 | 338 | 330 | 332 | 47,600 |
2014/09/11 | 332 | 335 | 330 | 331 | 33,700 |
2014/09/10 | 338 | 341 | 330 | 333 | 32,300 |
2014/09/09 | 339 | 340 | 332 | 339 | 29,300 |
2014/09/08 | 340 | 341 | 335 | 336 | 38,900 |
2014/09/05 | 343 | 343 | 339 | 341 | 13,300 |
2014/09/04 | 343 | 343 | 339 | 339 | 11,200 |
2014/09/03 | 340 | 344 | 338 | 341 | 22,300 |
2014/09/02 | 343 | 348 | 337 | 338 | 34,900 |
2014/09/01 | 339 | 350 | 336 | 346 | 35,100 |
2014/08/29 | 336 | 340 | 335 | 337 | 19,100 |
2014/08/28 | 342 | 346 | 338 | 338 | 22,800 |
2014/08/27 | 349 | 351 | 342 | 342 | 42,100 |
2014/08/26 | 349 | 351 | 347 | 349 | 39,300 |
2014/08/25 | 344 | 348 | 342 | 347 | 20,200 |
2014/08/22 | 342 | 346 | 342 | 343 | 18,400 |
2014/08/21 | 344 | 345 | 341 | 341 | 16,000 |
2014/08/20 | 344 | 347 | 344 | 346 | 7,700 |
2014/08/19 | 344 | 347 | 343 | 344 | 12,000 |
2014/08/18 | 343 | 345 | 341 | 343 | 9,500 |
2014/08/15 | 338 | 343 | 338 | 342 | 11,600 |
2014/08/14 | 336 | 345 | 336 | 336 | 13,800 |
2014/08/13 | 339 | 339 | 334 | 335 | 9,800 |
2014/08/12 | 334 | 342 | 331 | 334 | 18,400 |
2014/08/11 | 337 | 340 | 334 | 335 | 11,400 |
2014/08/08 | 326 | 343 | 324 | 331 | 36,200 |
2014/08/07 | 337 | 340 | 331 | 332 | 24,000 |
2014/08/06 | 337 | 346 | 336 | 340 | 28,300 |
2014/08/05 | 352 | 352 | 335 | 337 | 31,500 |
2014/08/04 | 351 | 352 | 343 | 350 | 14,900 |
2014/08/01 | 345 | 345 | 336 | 343 | 30,800 |
2014/07/31 | 362 | 363 | 349 | 350 | 53,800 |
2014/07/30 | 360 | 360 | 354 | 356 | 30,200 |
2014/07/29 | 366 | 368 | 358 | 360 | 25,000 |
2014/07/28 | 382 | 382 | 365 | 370 | 37,800 |
2014/07/25 | 355 | 369 | 355 | 363 | 32,000 |
2014/07/24 | 361 | 365 | 354 | 355 | 39,000 |
2014/07/23 | 375 | 380 | 358 | 361 | 137,200 |
2014/07/22 | 328 | 384 | 328 | 368 | 331,300 |
2014/07/18 | 323 | 325 | 318 | 325 | 45,100 |
2014/07/17 | 324 | 328 | 323 | 326 | 30,400 |
2014/07/16 | 322 | 328 | 321 | 325 | 54,300 |
2014/07/15 | 322 | 329 | 322 | 325 | 64,300 |
2014/07/14 | 327 | 330 | 321 | 322 | 72,500 |
2014/07/11 | 345 | 345 | 330 | 330 | 107,100 |
2014/07/10 | 345 | 352 | 337 | 347 | 317,400 |
2014/07/09 | 385 | 386 | 375 | 385 | 69,400 |
2014/07/08 | 384 | 388 | 374 | 386 | 38,800 |
2014/07/07 | 388 | 391 | 380 | 386 | 58,200 |
2014/07/04 | 393 | 393 | 372 | 385 | 44,600 |
2014/07/03 | 392 | 393 | 385 | 389 | 36,100 |
2014/07/02 | 395 | 395 | 387 | 393 | 65,700 |
2014/07/01 | 381 | 393 | 380 | 391 | 61,100 |
2014/06/30 | 366 | 379 | 362 | 377 | 37,600 |
2014/06/27 | 368 | 374 | 347 | 362 | 51,000 |
2014/06/26 | 371 | 372 | 370 | 370 | 14,300 |
2014/06/25 | 376 | 376 | 369 | 370 | 24,900 |
2014/06/24 | 375 | 377 | 370 | 372 | 20,100 |
2014/06/23 | 372 | 378 | 370 | 371 | 27,800 |
2014/06/20 | 377 | 384 | 370 | 371 | 65,900 |
2014/06/19 | 393 | 395 | 376 | 383 | 62,300 |
2014/06/18 | 392 | 394 | 385 | 391 | 45,900 |
2014/06/17 | 391 | 395 | 381 | 394 | 53,700 |
2014/06/16 | 384 | 397 | 381 | 395 | 124,800 |
2014/06/13 | 372 | 383 | 370 | 383 | 49,100 |
2014/06/12 | 368 | 376 | 366 | 374 | 16,300 |
2014/06/11 | 364 | 378 | 362 | 376 | 36,300 |
2014/06/10 | 382 | 383 | 361 | 368 | 54,400 |
2014/06/09 | 370 | 381 | 369 | 375 | 48,800 |
2014/06/06 | 369 | 375 | 361 | 368 | 58,300 |
2014/06/05 | 380 | 382 | 371 | 371 | 37,000 |
2014/06/04 | 377 | 384 | 374 | 376 | 44,100 |
2014/06/03 | 382 | 384 | 371 | 378 | 39,000 |
2014/06/02 | 384 | 389 | 378 | 383 | 44,000 |
2014/05/30 | 382 | 392 | 370 | 383 | 170,800 |
2014/05/29 | 350 | 381 | 349 | 374 | 250,400 |
2014/05/28 | 347 | 350 | 343 | 347 | 26,300 |
2014/05/27 | 355 | 355 | 346 | 347 | 45,100 |
2014/05/26 | 327 | 342 | 327 | 342 | 55,500 |
2014/05/23 | 330 | 335 | 325 | 335 | 26,900 |
2014/05/22 | 317 | 330 | 317 | 327 | 28,200 |
2014/05/21 | 318 | 323 | 309 | 318 | 40,900 |
2014/05/20 | 325 | 333 | 319 | 323 | 54,700 |
2014/05/19 | 343 | 343 | 325 | 325 | 52,600 |
2014/05/16 | 343 | 347 | 334 | 335 | 29,500 |
2014/05/15 | 340 | 349 | 339 | 349 | 19,000 |
2014/05/14 | 337 | 349 | 337 | 345 | 28,300 |
2014/05/13 | 330 | 349 | 329 | 337 | 54,200 |
2014/05/12 | 356 | 357 | 326 | 328 | 141,700 |
2014/05/09 | 365 | 368 | 356 | 359 | 55,500 |
2014/05/08 | 365 | 373 | 365 | 371 | 22,900 |
2014/05/07 | 373 | 376 | 368 | 368 | 24,600 |
2014/05/02 | 376 | 383 | 373 | 379 | 28,000 |
2014/05/01 | 350 | 377 | 350 | 377 | 86,500 |
2014/04/30 | 365 | 367 | 353 | 356 | 33,000 |
2014/04/28 | 370 | 372 | 360 | 365 | 87,600 |
2014/04/25 | 373 | 386 | 373 | 376 | 46,400 |
2014/04/24 | 386 | 387 | 367 | 378 | 73,900 |
2014/04/23 | 400 | 404 | 387 | 389 | 93,000 |
2014/04/22 | 384 | 400 | 384 | 395 | 140,100 |
2014/04/21 | 383 | 391 | 379 | 379 | 104,100 |
2014/04/18 | 390 | 394 | 374 | 383 | 185,800 |
2014/04/17 | 370 | 410 | 366 | 396 | 376,100 |
2014/04/16 | 362 | 378 | 350 | 365 | 204,100 |
2014/04/15 | 372 | 374 | 357 | 361 | 252,000 |
2014/04/14 | 381 | 397 | 364 | 375 | 639,300 |
2014/04/11 | 416 | 438 | 411 | 429 | 156,900 |
2014/04/10 | 458 | 462 | 425 | 437 | 150,500 |
2014/04/09 | 450 | 456 | 447 | 449 | 87,200 |
2014/04/08 | 465 | 468 | 455 | 458 | 135,900 |
2014/04/07 | 466 | 479 | 463 | 477 | 98,100 |
2014/04/04 | 472 | 498 | 461 | 482 | 171,800 |
2014/04/03 | 499 | 499 | 472 | 474 | 185,700 |
2014/04/02 | 502 | 510 | 493 | 501 | 210,800 |
2014/04/01 | 476 | 498 | 471 | 496 | 206,100 |
2014/03/31 | 470 | 477 | 457 | 474 | 87,200 |
2014/03/28 | 445 | 466 | 445 | 463 | 98,200 |
2014/03/27 | 431 | 446 | 423 | 446 | 73,300 |
2014/03/26 | 440 | 440 | 424 | 431 | 81,500 |
2014/03/25 | 466 | 468 | 424 | 432 | 137,100 |
2014/03/24 | 437 | 481 | 431 | 450 | 331,500 |
2014/03/20 | 436 | 440 | 420 | 429 | 116,200 |
2014/03/19 | 453 | 453 | 427 | 448 | 80,900 |
2014/03/18 | 435 | 450 | 435 | 445 | 54,500 |
2014/03/17 | 434 | 459 | 425 | 427 | 107,400 |
2014/03/14 | 455 | 462 | 442 | 442 | 157,900 |
2014/03/13 | 507 | 508 | 469 | 471 | 232,300 |
2014/03/12 | 460 | 522 | 459 | 499 | 523,000 |
2014/03/11 | 459 | 471 | 459 | 469 | 85,800 |
2014/03/10 | 459 | 475 | 457 | 465 | 109,500 |
2014/03/07 | 465 | 471 | 448 | 457 | 89,500 |
2014/03/06 | 460 | 469 | 444 | 457 | 112,900 |
2014/03/05 | 465 | 475 | 449 | 452 | 209,300 |
2014/03/04 | 421 | 480 | 420 | 461 | 418,500 |
2014/03/03 | 430 | 430 | 406 | 421 | 136,200 |
2014/02/28 | 430 | 447 | 429 | 429 | 147,600 |
2014/02/27 | 457 | 467 | 438 | 443 | 155,600 |
2014/02/26 | 475 | 480 | 464 | 465 | 80,800 |
2014/02/25 | 493 | 493 | 470 | 478 | 110,800 |
2014/02/24 | 474 | 485 | 469 | 470 | 115,200 |
2014/02/21 | 470 | 488 | 458 | 486 | 349,100 |
2014/02/20 | 506 | 521 | 501 | 504 | 90,900 |
2014/02/19 | 527 | 531 | 516 | 517 | 83,800 |
2014/02/18 | 509 | 511 | 494 | 507 | 81,800 |
2014/02/17 | 510 | 512 | 480 | 497 | 73,400 |
2014/02/14 | 519 | 527 | 491 | 504 | 141,900 |
2014/02/13 | 550 | 550 | 517 | 529 | 80,800 |
2014/02/12 | 559 | 562 | 532 | 538 | 135,100 |
2014/02/10 | 550 | 560 | 541 | 552 | 98,700 |
2014/02/07 | 557 | 573 | 525 | 530 | 165,400 |
2014/02/06 | 515 | 554 | 515 | 550 | 136,400 |
2014/02/05 | 534 | 539 | 490 | 511 | 205,600 |
2014/02/04 | 473 | 523 | 471 | 499 | 449,600 |
2014/02/03 | 635 | 643 | 560 | 561 | 365,500 |
2014/01/31 | 650 | 676 | 629 | 659 | 256,200 |
2014/01/30 | 636 | 668 | 615 | 635 | 336,800 |
2014/01/29 | 639 | 642 | 625 | 641 | 92,800 |
2014/01/28 | 612 | 655 | 606 | 609 | 183,800 |
2014/01/27 | 608 | 638 | 606 | 616 | 198,100 |
2014/01/24 | 650 | 668 | 643 | 658 | 146,500 |
2014/01/23 | 687 | 692 | 667 | 668 | 163,800 |
2014/01/22 | 693 | 713 | 685 | 689 | 160,200 |
2014/01/21 | 736 | 738 | 690 | 699 | 237,200 |
2014/01/20 | 723 | 740 | 710 | 727 | 328,000 |
2014/01/17 | 665 | 743 | 665 | 698 | 698,600 |
2014/01/16 | 708 | 714 | 630 | 655 | 642,800 |
2014/01/15 | 778 | 815 | 670 | 729 | 1,379,600 |
2014/01/14 | 619 | 738 | 610 | 738 | 1,201,200 |
2014/01/10 | 669 | 688 | 603 | 638 | 874,500 |
2014/01/09 | 622 | 639 | 595 | 639 | 428,600 |
2014/01/08 | 594 | 615 | 570 | 615 | 642,300 |
2014/01/07 | 584 | 654 | 572 | 619 | 1,289,700 |
2014/01/06 | 526 | 570 | 515 | 570 | 1,090,400 |