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
2017/12/29 2,810 2,846 2,733 2,750 249,200
2017/12/28 2,680 2,765 2,669 2,734 192,200
2017/12/27 2,650 2,690 2,618 2,669 112,200
2017/12/26 2,644 2,698 2,644 2,652 127,800
2017/12/25 2,660 2,669 2,622 2,644 86,000
2017/12/22 2,684 2,685 2,638 2,649 114,200
2017/12/21 2,690 2,695 2,647 2,694 81,600
2017/12/20 2,641 2,663 2,615 2,659 79,400
2017/12/19 2,697 2,730 2,634 2,640 99,100
2017/12/18 2,669 2,707 2,638 2,676 109,700
2017/12/15 2,619 2,645 2,578 2,630 109,100
2017/12/14 2,581 2,637 2,580 2,636 66,700
2017/12/13 2,628 2,630 2,565 2,596 102,100
2017/12/12 2,665 2,689 2,608 2,622 134,500
2017/12/11 2,617 2,680 2,585 2,661 109,400
2017/12/08 2,605 2,625 2,567 2,617 139,400
2017/12/07 2,585 2,613 2,570 2,596 173,100
2017/12/06 2,568 2,627 2,517 2,555 175,400
2017/12/05 2,615 2,616 2,517 2,577 206,700
2017/12/04 2,665 2,688 2,630 2,630 130,100
2017/12/01 2,731 2,739 2,626 2,678 183,800
2017/11/30 2,783 2,792 2,640 2,681 349,500
2017/11/29 2,836 2,881 2,797 2,833 151,200
2017/11/28 2,920 2,920 2,796 2,841 142,800
2017/11/27 2,919 2,938 2,880 2,907 112,300
2017/11/24 2,925 2,928 2,887 2,914 94,700
2017/11/22 2,880 2,988 2,880 2,925 244,600
2017/11/21 2,852 2,864 2,803 2,850 127,200
2017/11/20 2,802 2,846 2,801 2,826 57,300
2017/11/17 2,815 2,845 2,780 2,820 188,400
2017/11/16 2,700 2,776 2,686 2,767 150,500
2017/11/15 2,780 2,803 2,696 2,703 174,300
2017/11/14 2,787 2,821 2,774 2,800 144,800
2017/11/13 2,835 2,860 2,752 2,784 154,100
2017/11/10 2,800 2,880 2,770 2,825 244,200
2017/11/09 2,922 2,988 2,825 2,884 230,700
2017/11/08 2,932 2,953 2,878 2,909 119,600
2017/11/07 2,870 2,965 2,858 2,945 196,000
2017/11/06 2,897 2,945 2,882 2,882 132,000
2017/11/02 2,997 2,997 2,888 2,909 202,900
2017/11/01 2,987 3,010 2,960 2,977 153,400
2017/10/31 2,961 3,010 2,957 2,985 198,800
2017/10/30 2,930 3,040 2,925 2,989 435,200
2017/10/27 2,930 2,931 2,882 2,912 178,100
2017/10/26 2,861 2,931 2,852 2,899 185,100
2017/10/25 2,893 2,916 2,854 2,882 234,400
2017/10/24 2,786 2,936 2,756 2,900 421,300
2017/10/23 2,836 2,850 2,787 2,796 152,200
2017/10/20 2,802 2,861 2,797 2,815 155,200
2017/10/19 2,851 2,855 2,767 2,830 208,200
2017/10/18 2,841 2,897 2,828 2,851 292,900
2017/10/17 2,915 2,957 2,830 2,842 293,600
2017/10/16 2,875 2,974 2,859 2,911 626,200
2017/10/13 2,878 2,900 2,760 2,855 727,700
2017/10/12 2,705 2,872 2,705 2,845 1,037,500
2017/10/11 2,650 2,770 2,585 2,729 2,170,200
2017/10/10 2,287 2,338 2,286 2,309 131,700
2017/10/06 2,322 2,357 2,285 2,298 119,200
2017/10/05 2,346 2,406 2,307 2,317 196,300
2017/10/04 2,330 2,374 2,295 2,338 148,700
2017/10/03 2,333 2,354 2,290 2,328 97,700
2017/10/02 2,360 2,383 2,286 2,300 196,900
2017/09/29 2,295 2,341 2,290 2,331 109,300
2017/09/28 2,288 2,319 2,256 2,298 184,600
2017/09/27 2,220 2,263 2,198 2,263 100,600
2017/09/26 2,192 2,208 2,173 2,208 78,800
2017/09/25 2,240 2,254 2,202 2,213 86,300
2017/09/22 2,288 2,291 2,191 2,220 228,900
2017/09/21 2,316 2,368 2,287 2,305 150,100
2017/09/20 2,362 2,400 2,288 2,292 179,300
2017/09/19 2,420 2,454 2,345 2,351 208,900
2017/09/15 2,302 2,410 2,302 2,390 447,000
2017/09/14 2,315 2,349 2,289 2,302 117,500
2017/09/13 2,295 2,309 2,263 2,282 82,300
2017/09/12 2,297 2,311 2,261 2,276 115,600
2017/09/11 2,250 2,297 2,242 2,263 116,200
2017/09/08 2,143 2,242 2,143 2,205 190,600
2017/09/07 2,125 2,208 2,125 2,152 202,100
2017/09/06 2,045 2,153 2,019 2,139 209,100
2017/09/05 2,220 2,248 2,090 2,102 263,800
2017/09/04 2,308 2,319 2,267 2,270 155,300
2017/09/01 2,400 2,400 2,320 2,335 194,500
2017/08/31 2,400 2,429 2,324 2,414 209,100
2017/08/30 2,367 2,435 2,358 2,398 209,000
2017/08/29 2,385 2,396 2,342 2,353 130,800
2017/08/28 2,290 2,392 2,276 2,374 290,400
2017/08/25 2,160 2,319 2,160 2,304 406,800
2017/08/24 2,115 2,190 2,109 2,160 206,500
2017/08/23 2,178 2,184 2,102 2,105 189,700
2017/08/22 2,141 2,179 2,113 2,137 280,200
2017/08/21 2,220 2,220 2,133 2,144 253,800
2017/08/18 2,228 2,255 2,206 2,223 217,900
2017/08/17 2,300 2,314 2,222 2,287 260,800
2017/08/16 2,339 2,346 2,299 2,304 163,400
2017/08/15 2,380 2,380 2,315 2,329 158,500
2017/08/14 2,310 2,348 2,261 2,345 207,700
2017/08/10 2,400 2,427 2,350 2,355 117,300
2017/08/09 2,430 2,441 2,347 2,366 210,400
2017/08/08 2,468 2,515 2,444 2,446 136,000
2017/08/07 2,440 2,488 2,430 2,485 121,800
2017/08/04 2,402 2,444 2,390 2,426 86,500
2017/08/03 2,480 2,482 2,402 2,421 150,900
2017/08/02 2,365 2,496 2,364 2,485 261,700
2017/08/01 2,360 2,372 2,312 2,357 278,700
2017/07/31 2,400 2,436 2,340 2,385 242,500
2017/07/28 2,473 2,480 2,428 2,446 207,300
2017/07/27 2,523 2,530 2,475 2,490 150,400
2017/07/26 2,555 2,556 2,496 2,514 137,600
2017/07/25 2,539 2,541 2,496 2,524 161,900
2017/07/24 2,558 2,558 2,509 2,513 225,600
2017/07/21 2,530 2,572 2,525 2,558 180,100
2017/07/20 2,560 2,592 2,518 2,530 239,300
2017/07/19 2,548 2,595 2,536 2,564 195,300
2017/07/18 2,506 2,552 2,491 2,548 195,000
2017/07/14 2,511 2,542 2,492 2,506 150,200
2017/07/13 2,527 2,533 2,489 2,517 370,500
2017/07/12 2,597 2,620 2,473 2,480 784,800
2017/07/11 2,615 2,658 2,581 2,592 967,400
2017/07/10 2,733 2,840 2,733 2,796 742,200
2017/07/07 2,621 2,714 2,580 2,708 263,900
2017/07/06 2,710 2,732 2,616 2,670 232,200
2017/07/05 2,580 2,700 2,537 2,689 486,600
2017/07/04 2,609 2,688 2,535 2,550 455,300
2017/07/03 2,594 2,640 2,585 2,620 274,200
2017/06/30 2,550 2,615 2,527 2,605 415,700
2017/06/29 2,630 2,654 2,573 2,615 340,400
2017/06/28 2,690 2,690 2,608 2,610 372,600
2017/06/27 2,716 2,730 2,680 2,721 270,600
2017/06/26 2,671 2,716 2,653 2,698 332,600
2017/06/23 2,700 2,700 2,589 2,657 586,700
2017/06/22 2,729 2,751 2,701 2,715 248,100
2017/06/21 2,780 2,810 2,708 2,708 360,300
2017/06/20 2,830 2,848 2,772 2,800 430,700
2017/06/19 2,650 2,771 2,650 2,758 295,800
2017/06/16 2,685 2,703 2,641 2,654 417,700
2017/06/15 2,750 2,750 2,688 2,724 426,600
2017/06/14 2,862 2,876 2,760 2,778 415,000
2017/06/13 2,860 2,883 2,795 2,810 630,200
2017/06/12 2,950 2,969 2,851 2,912 652,800
2017/06/09 3,060 3,080 3,005 3,040 460,300
2017/06/08 2,990 3,090 2,981 3,005 821,000
2017/06/07 2,867 2,968 2,856 2,958 879,400
2017/06/06 2,866 2,929 2,813 2,842 913,100
2017/06/05 2,700 2,860 2,690 2,834 940,200
2017/06/02 2,700 2,728 2,626 2,665 471,500
2017/06/01 2,703 2,760 2,670 2,697 366,400
2017/05/31 2,790 2,794 2,670 2,703 659,500
2017/05/30 2,697 2,826 2,697 2,759 1,068,700
2017/05/29 2,519 2,734 2,502 2,706 1,028,300
2017/05/26 2,549 2,570 2,497 2,519 389,900
2017/05/25 2,511 2,544 2,488 2,532 389,900
2017/05/24 2,442 2,518 2,439 2,495 673,500
2017/05/23 2,405 2,450 2,387 2,404 288,000
2017/05/22 2,474 2,483 2,416 2,417 351,700
2017/05/19 2,404 2,451 2,386 2,437 258,300
2017/05/18 2,324 2,408 2,320 2,369 359,300
2017/05/17 2,376 2,441 2,338 2,424 447,500
2017/05/16 2,446 2,470 2,377 2,400 493,900
2017/05/15 2,464 2,471 2,371 2,443 382,600
2017/05/12 2,520 2,595 2,455 2,499 697,000
2017/05/11 2,450 2,565 2,425 2,541 1,131,100
2017/05/10 2,400 2,440 2,368 2,430 579,700
2017/05/09 2,310 2,423 2,310 2,366 849,400
2017/05/08 2,281 2,300 2,257 2,298 406,900
2017/05/02 2,265 2,295 2,231 2,250 441,800
2017/05/01 2,264 2,317 2,239 2,275 512,700
2017/04/28 2,254 2,268 2,211 2,244 261,200
2017/04/27 2,240 2,283 2,203 2,242 520,700
2017/04/26 2,245 2,294 2,223 2,248 447,200
2017/04/25 2,223 2,234 2,155 2,219 478,300
2017/04/24 2,327 2,340 2,190 2,196 635,300
2017/04/21 2,243 2,316 2,204 2,277 678,400
2017/04/20 2,280 2,306 2,204 2,216 720,500
2017/04/19 2,382 2,428 2,260 2,267 976,300
2017/04/18 2,598 2,622 2,333 2,403 1,916,400
2017/04/17 2,395 2,571 2,356 2,571 2,285,800
2017/04/14 2,205 2,220 2,051 2,071 668,300
2017/04/13 2,205 2,250 2,127 2,223 716,800
2017/04/12 2,270 2,358 2,182 2,205 2,330,600
2017/04/11 2,495 2,495 2,495 2,495 55,300
2017/04/10 3,160 3,275 3,110 3,195 582,400
2017/04/07 3,140 3,175 2,931 3,090 557,100
2017/04/06 3,105 3,160 3,020 3,070 448,900
2017/04/05 3,225 3,285 3,050 3,190 464,600
2017/04/04 3,260 3,310 3,020 3,175 693,800
2017/04/03 3,190 3,335 3,155 3,310 379,100
2017/03/31 3,395 3,395 3,290 3,330 338,200
2017/03/30 3,390 3,415 3,315 3,355 310,900
2017/03/29 3,380 3,485 3,330 3,390 659,800
2017/03/28 3,250 3,340 3,230 3,305 617,300
2017/03/27 3,070 3,230 3,030 3,190 772,200
2017/03/24 3,045 3,085 2,980 3,080 385,200
2017/03/23 3,020 3,035 2,947 3,025 300,600
2017/03/22 2,941 3,045 2,941 3,000 571,500
2017/03/21 2,965 3,070 2,879 3,040 697,300
2017/03/17 2,969 3,035 2,908 2,949 683,700
2017/03/16 2,770 2,925 2,752 2,919 776,900
2017/03/15 2,786 2,799 2,723 2,738 245,100
2017/03/14 2,733 2,817 2,726 2,807 392,700
2017/03/13 2,800 2,820 2,713 2,729 381,900
2017/03/10 2,833 2,858 2,757 2,792 352,300
2017/03/09 2,764 2,838 2,748 2,808 719,000
2017/03/08 2,690 2,738 2,656 2,730 316,100
2017/03/07 2,785 2,787 2,673 2,716 419,600
2017/03/06 2,788 2,841 2,751 2,768 628,200
2017/03/03 2,739 2,824 2,712 2,750 772,500
2017/03/02 2,722 2,769 2,663 2,708 914,700
2017/03/01 2,566 2,680 2,524 2,663 731,800
2017/02/28 2,525 2,597 2,508 2,566 418,900
2017/02/27 2,501 2,520 2,441 2,491 352,200
2017/02/24 2,518 2,627 2,483 2,543 419,200
2017/02/23 2,582 2,594 2,514 2,551 520,900
2017/02/22 2,651 2,660 2,585 2,606 426,100
2017/02/21 2,557 2,737 2,537 2,637 1,557,000
2017/02/20 2,546 2,576 2,492 2,535 472,300
2017/02/17 2,496 2,598 2,422 2,513 1,143,300
2017/02/16 2,242 2,703 2,223 2,517 4,153,100
2017/02/15 2,243 2,257 2,186 2,215 301,200
2017/02/14 2,326 2,326 2,212 2,217 551,600
2017/02/13 2,345 2,345 2,300 2,320 205,300
2017/02/10 2,344 2,357 2,295 2,302 350,200
2017/02/09 2,350 2,388 2,280 2,345 1,046,700
2017/02/08 2,142 2,204 2,138 2,201 202,500
2017/02/07 2,125 2,153 2,090 2,136 166,500
2017/02/06 2,130 2,178 2,118 2,157 178,000
2017/02/03 2,147 2,191 2,074 2,109 306,400
2017/02/02 2,236 2,236 2,136 2,147 346,900
2017/02/01 2,206 2,258 2,173 2,210 309,200
2017/01/31 2,246 2,279 2,215 2,229 228,200
2017/01/30 2,249 2,311 2,200 2,276 303,600
2017/01/27 2,325 2,325 2,225 2,260 535,900
2017/01/26 2,355 2,377 2,314 2,330 532,300
2017/01/25 2,288 2,332 2,252 2,321 442,600
2017/01/24 2,278 2,329 2,230 2,245 652,000
2017/01/23 2,198 2,285 2,191 2,242 523,900
2017/01/20 2,217 2,238 2,182 2,196 376,000
2017/01/19 2,235 2,270 2,173 2,190 879,800
2017/01/18 2,084 2,149 2,052 2,135 379,900
2017/01/17 2,070 2,173 2,030 2,103 586,600
2017/01/16 2,186 2,230 2,075 2,090 917,600
2017/01/13 2,000 2,138 1,978 2,132 1,207,400
2017/01/12 1,899 1,996 1,888 1,971 1,013,700
2017/01/11 1,939 2,004 1,885 1,890 1,371,500
2017/01/10 1,890 1,893 1,850 1,866 365,400
2017/01/06 1,845 1,888 1,832 1,858 377,400
2017/01/05 1,791 1,868 1,776 1,860 481,500
2017/01/04 1,790 1,797 1,769 1,780 324,500

このページの先頭へ