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
2018/12/28 1,340 1,372 1,329 1,364 69,500
2018/12/27 1,392 1,392 1,329 1,342 115,800
2018/12/26 1,236 1,286 1,229 1,265 128,200
2018/12/25 1,171 1,264 1,171 1,186 219,700
2018/12/21 1,334 1,358 1,305 1,321 188,500
2018/12/20 1,463 1,470 1,345 1,364 151,700
2018/12/19 1,481 1,521 1,470 1,493 86,000
2018/12/18 1,548 1,548 1,493 1,501 92,500
2018/12/17 1,539 1,600 1,535 1,581 82,600
2018/12/14 1,621 1,621 1,563 1,574 67,200
2018/12/13 1,620 1,650 1,610 1,629 51,000
2018/12/12 1,579 1,632 1,556 1,606 93,400
2018/12/11 1,616 1,631 1,577 1,581 128,600
2018/12/10 1,690 1,703 1,611 1,611 96,200
2018/12/07 1,756 1,785 1,714 1,717 69,000
2018/12/06 1,777 1,786 1,740 1,755 59,700
2018/12/05 1,776 1,812 1,763 1,794 51,100
2018/12/04 1,906 1,925 1,828 1,830 53,100
2018/12/03 1,872 1,925 1,872 1,906 39,500
2018/11/30 1,809 1,865 1,790 1,859 50,300
2018/11/29 1,808 1,869 1,805 1,826 63,700
2018/11/28 1,733 1,791 1,723 1,788 69,600
2018/11/27 1,741 1,750 1,705 1,738 49,100
2018/11/26 1,694 1,741 1,683 1,701 46,500
2018/11/22 1,694 1,740 1,679 1,726 56,500
2018/11/21 1,668 1,748 1,659 1,719 58,700
2018/11/20 1,700 1,723 1,680 1,701 49,500
2018/11/19 1,709 1,752 1,680 1,741 82,800
2018/11/16 1,793 1,793 1,670 1,680 137,600
2018/11/15 1,791 1,822 1,770 1,795 61,500
2018/11/14 1,836 1,863 1,804 1,825 50,000
2018/11/13 1,798 1,853 1,773 1,825 58,700
2018/11/12 1,880 1,926 1,865 1,878 37,600
2018/11/09 1,900 1,939 1,880 1,893 42,800
2018/11/08 1,950 1,969 1,919 1,926 51,600
2018/11/07 1,868 1,916 1,847 1,904 115,000
2018/11/06 1,868 1,890 1,844 1,876 53,800
2018/11/05 1,885 1,900 1,836 1,850 113,900
2018/11/02 1,867 1,906 1,841 1,897 174,100
2018/11/01 1,933 1,938 1,852 1,867 159,900
2018/10/31 1,812 1,939 1,809 1,933 184,700
2018/10/30 1,625 1,793 1,610 1,772 278,500
2018/10/29 1,628 1,663 1,594 1,620 238,800
2018/10/26 1,685 1,709 1,581 1,597 206,400
2018/10/25 1,734 1,760 1,657 1,658 283,100
2018/10/24 1,910 1,910 1,832 1,854 109,800
2018/10/23 1,894 1,900 1,836 1,876 94,600
2018/10/22 1,851 1,920 1,842 1,894 59,800
2018/10/19 1,870 1,906 1,845 1,888 86,500
2018/10/18 1,940 1,940 1,891 1,913 80,900
2018/10/17 1,880 1,954 1,865 1,945 147,900
2018/10/16 1,853 1,895 1,789 1,811 277,600
2018/10/15 1,941 1,967 1,881 1,885 165,100
2018/10/12 1,929 1,986 1,923 1,938 182,700
2018/10/11 1,850 1,950 1,850 1,942 253,600
2018/10/10 2,100 2,109 2,029 2,035 102,400
2018/10/09 2,088 2,088 2,012 2,015 114,300
2018/10/05 2,111 2,133 2,076 2,092 106,900
2018/10/04 2,191 2,238 2,122 2,149 123,300
2018/10/03 2,276 2,276 2,188 2,190 105,100
2018/10/02 2,361 2,381 2,285 2,292 94,700
2018/10/01 2,341 2,394 2,330 2,362 66,000
2018/09/28 2,370 2,412 2,312 2,338 129,600
2018/09/27 2,345 2,391 2,335 2,347 112,300
2018/09/26 2,281 2,345 2,279 2,337 77,100
2018/09/25 2,277 2,312 2,230 2,306 67,000
2018/09/21 2,224 2,280 2,190 2,277 100,800
2018/09/20 2,269 2,269 2,177 2,192 55,800
2018/09/19 2,203 2,272 2,203 2,259 89,800
2018/09/18 2,148 2,197 2,110 2,167 62,800
2018/09/14 2,026 2,161 2,026 2,138 104,900
2018/09/13 2,010 2,030 1,980 1,986 86,300
2018/09/12 2,085 2,106 2,009 2,019 46,100
2018/09/11 2,050 2,115 2,043 2,103 47,100
2018/09/10 2,071 2,093 2,040 2,042 44,900
2018/09/07 2,100 2,103 2,053 2,087 27,700
2018/09/06 2,189 2,197 2,095 2,123 44,000
2018/09/05 2,255 2,268 2,171 2,197 58,000
2018/09/04 2,215 2,277 2,215 2,250 34,000
2018/09/03 2,299 2,299 2,258 2,265 38,700
2018/08/31 2,280 2,315 2,265 2,300 37,700
2018/08/30 2,280 2,342 2,265 2,330 120,100
2018/08/29 2,190 2,262 2,179 2,258 38,600
2018/08/28 2,237 2,270 2,183 2,190 41,900
2018/08/27 2,145 2,242 2,142 2,220 75,800
2018/08/24 2,089 2,130 2,063 2,124 26,700
2018/08/23 2,092 2,104 2,063 2,079 42,600
2018/08/22 1,978 2,085 1,971 2,070 64,900
2018/08/21 1,981 2,010 1,974 1,984 36,300
2018/08/20 2,030 2,034 1,984 1,989 38,800
2018/08/17 2,024 2,065 1,990 2,034 69,900
2018/08/16 1,960 2,077 1,927 2,011 149,400
2018/08/15 2,153 2,162 2,052 2,069 86,400
2018/08/14 2,127 2,182 2,119 2,156 44,900
2018/08/13 2,155 2,176 2,106 2,127 65,300
2018/08/10 2,226 2,226 2,192 2,205 67,100
2018/08/09 2,283 2,283 2,200 2,252 74,500
2018/08/08 2,174 2,265 2,163 2,246 93,000
2018/08/07 2,147 2,158 2,115 2,139 85,800
2018/08/06 2,241 2,261 2,175 2,179 74,800
2018/08/03 2,287 2,333 2,238 2,252 77,200
2018/08/02 2,310 2,348 2,290 2,293 64,000
2018/08/01 2,262 2,342 2,260 2,319 83,300
2018/07/31 2,299 2,312 2,257 2,271 98,100
2018/07/30 2,320 2,330 2,281 2,316 118,400
2018/07/27 2,400 2,400 2,324 2,330 128,500
2018/07/26 2,387 2,424 2,387 2,414 95,300
2018/07/25 2,335 2,378 2,320 2,374 89,300
2018/07/24 2,365 2,365 2,310 2,360 81,800
2018/07/23 2,289 2,347 2,254 2,333 102,400
2018/07/20 2,400 2,420 2,263 2,317 213,700
2018/07/19 2,450 2,477 2,389 2,414 210,700
2018/07/18 2,426 2,500 2,374 2,438 403,500
2018/07/17 2,221 2,358 2,221 2,310 254,500
2018/07/13 2,260 2,343 2,217 2,227 254,700
2018/07/12 2,104 2,249 2,092 2,210 389,900
2018/07/11 2,070 2,127 1,921 2,103 600,400
2018/07/10 1,950 2,017 1,913 1,995 402,000
2018/07/09 1,860 1,894 1,823 1,877 235,200
2018/07/06 1,750 1,828 1,735 1,820 305,000
2018/07/05 1,805 1,840 1,720 1,727 298,800
2018/07/04 2,050 2,051 1,828 1,845 455,800
2018/07/03 2,087 2,097 2,017 2,050 100,400
2018/07/02 2,126 2,186 2,076 2,079 88,300
2018/06/29 2,120 2,148 2,100 2,146 35,300
2018/06/28 2,114 2,139 2,097 2,137 49,000
2018/06/27 2,155 2,180 2,118 2,132 46,400
2018/06/26 2,060 2,130 2,050 2,127 81,300
2018/06/25 2,146 2,163 2,082 2,088 87,800
2018/06/22 2,160 2,162 2,093 2,138 121,600
2018/06/21 2,162 2,215 2,159 2,197 59,000
2018/06/20 2,173 2,200 2,067 2,171 228,200
2018/06/19 2,281 2,287 2,175 2,183 149,300
2018/06/18 2,398 2,414 2,301 2,306 95,500
2018/06/15 2,487 2,487 2,427 2,438 66,400
2018/06/14 2,488 2,505 2,479 2,495 39,500
2018/06/13 2,526 2,536 2,493 2,496 33,800
2018/06/12 2,524 2,550 2,498 2,530 62,000
2018/06/11 2,478 2,504 2,466 2,496 40,400
2018/06/08 2,466 2,497 2,436 2,482 53,500
2018/06/07 2,436 2,494 2,436 2,481 44,000
2018/06/06 2,411 2,453 2,397 2,429 30,400
2018/06/05 2,480 2,480 2,416 2,425 43,600
2018/06/04 2,469 2,494 2,462 2,480 37,000
2018/06/01 2,436 2,475 2,415 2,446 46,300
2018/05/31 2,463 2,486 2,439 2,448 53,200
2018/05/30 2,401 2,438 2,387 2,421 54,900
2018/05/29 2,497 2,525 2,442 2,460 70,200
2018/05/28 2,519 2,569 2,496 2,500 33,400
2018/05/25 2,519 2,584 2,497 2,519 67,700
2018/05/24 2,548 2,569 2,509 2,529 65,900
2018/05/23 2,515 2,580 2,513 2,548 54,600
2018/05/22 2,540 2,554 2,488 2,515 74,500
2018/05/21 2,542 2,548 2,500 2,531 82,300
2018/05/18 2,550 2,565 2,513 2,542 53,300
2018/05/17 2,527 2,549 2,504 2,542 88,700
2018/05/16 2,587 2,594 2,491 2,530 122,500
2018/05/15 2,596 2,624 2,579 2,611 77,900
2018/05/14 2,595 2,597 2,525 2,590 93,100
2018/05/11 2,620 2,650 2,578 2,603 99,700
2018/05/10 2,676 2,696 2,599 2,613 98,100
2018/05/09 2,650 2,718 2,650 2,661 267,700
2018/05/08 2,560 2,641 2,560 2,625 150,100
2018/05/07 2,550 2,664 2,550 2,565 336,200
2018/05/02 2,455 2,544 2,442 2,503 224,900
2018/05/01 2,460 2,511 2,410 2,410 198,600
2018/04/27 2,413 2,492 2,380 2,467 301,900
2018/04/26 2,398 2,467 2,369 2,389 415,200
2018/04/25 2,248 2,355 2,235 2,349 259,100
2018/04/24 2,195 2,257 2,189 2,226 142,500
2018/04/23 2,220 2,244 2,154 2,169 150,200
2018/04/20 2,140 2,230 2,123 2,220 373,800
2018/04/19 2,081 2,124 2,060 2,117 233,200
2018/04/18 2,032 2,074 2,021 2,050 150,600
2018/04/17 2,118 2,141 2,033 2,040 188,700
2018/04/16 2,133 2,171 2,099 2,116 135,600
2018/04/13 2,099 2,157 2,097 2,127 207,100
2018/04/12 2,132 2,132 2,060 2,068 245,500
2018/04/11 2,184 2,289 2,132 2,145 669,700
2018/04/10 2,266 2,300 2,207 2,284 192,700
2018/04/09 2,220 2,332 2,207 2,253 179,800
2018/04/06 2,273 2,278 2,220 2,257 141,300
2018/04/05 2,339 2,345 2,245 2,290 155,000
2018/04/04 2,410 2,430 2,307 2,312 146,700
2018/04/03 2,400 2,430 2,377 2,387 144,900
2018/04/02 2,365 2,497 2,361 2,477 167,300
2018/03/30 2,348 2,373 2,334 2,356 136,100
2018/03/29 2,367 2,367 2,306 2,334 77,400
2018/03/28 2,312 2,364 2,290 2,325 111,200
2018/03/27 2,359 2,382 2,340 2,362 89,000
2018/03/26 2,285 2,297 2,209 2,297 126,700
2018/03/23 2,382 2,409 2,315 2,335 195,200
2018/03/22 2,510 2,540 2,493 2,517 72,600
2018/03/20 2,495 2,548 2,480 2,516 55,600
2018/03/19 2,600 2,627 2,490 2,547 103,700
2018/03/16 2,657 2,663 2,606 2,631 61,200
2018/03/15 2,655 2,660 2,605 2,653 49,900
2018/03/14 2,610 2,652 2,587 2,652 66,700
2018/03/13 2,553 2,637 2,533 2,637 125,400
2018/03/12 2,632 2,641 2,524 2,553 129,700
2018/03/09 2,630 2,635 2,561 2,588 87,900
2018/03/08 2,588 2,631 2,560 2,583 109,900
2018/03/07 2,510 2,580 2,488 2,563 136,600
2018/03/06 2,470 2,559 2,467 2,509 142,200
2018/03/05 2,520 2,531 2,356 2,379 173,300
2018/03/02 2,420 2,497 2,410 2,472 136,300
2018/03/01 2,475 2,533 2,475 2,506 133,100
2018/02/28 2,466 2,517 2,456 2,471 75,900
2018/02/27 2,528 2,542 2,488 2,492 116,800
2018/02/26 2,479 2,527 2,478 2,519 115,300
2018/02/23 2,418 2,450 2,407 2,424 91,300
2018/02/22 2,376 2,418 2,357 2,406 110,300
2018/02/21 2,349 2,422 2,343 2,374 172,700
2018/02/20 2,350 2,368 2,319 2,337 160,200
2018/02/19 2,335 2,412 2,298 2,395 127,900
2018/02/16 2,344 2,344 2,289 2,315 87,700
2018/02/15 2,267 2,358 2,257 2,308 151,500
2018/02/14 2,346 2,381 2,194 2,247 168,600
2018/02/13 2,421 2,424 2,349 2,351 145,700
2018/02/09 2,286 2,384 2,277 2,382 242,200
2018/02/08 2,427 2,465 2,409 2,438 221,800
2018/02/07 2,600 2,608 2,397 2,400 239,400
2018/02/06 2,292 2,424 2,265 2,392 386,600
2018/02/05 2,653 2,688 2,579 2,592 322,900
2018/02/02 2,740 2,789 2,702 2,753 283,600
2018/02/01 2,762 2,773 2,714 2,739 253,700
2018/01/31 2,725 2,772 2,710 2,725 264,000
2018/01/30 2,835 2,835 2,724 2,739 402,300
2018/01/29 2,830 2,868 2,800 2,851 299,200
2018/01/26 2,742 2,880 2,742 2,803 692,000
2018/01/25 2,752 2,763 2,722 2,740 257,100
2018/01/24 2,845 2,845 2,772 2,793 197,400
2018/01/23 2,850 2,858 2,809 2,850 177,300
2018/01/22 2,793 2,817 2,761 2,801 155,900
2018/01/19 2,817 2,865 2,762 2,792 229,000
2018/01/18 2,846 2,905 2,772 2,794 412,200
2018/01/17 2,754 2,801 2,730 2,786 244,000
2018/01/16 2,797 2,797 2,753 2,775 194,000
2018/01/15 2,847 2,849 2,711 2,802 490,000
2018/01/12 2,948 2,964 2,820 2,831 541,300
2018/01/11 2,860 3,050 2,860 2,945 886,100
2018/01/10 3,080 3,140 2,936 3,110 565,200
2018/01/09 2,962 3,080 2,959 3,075 507,200
2018/01/05 2,920 2,938 2,890 2,930 255,800
2018/01/04 2,829 2,894 2,777 2,883 286,800

このページの先頭へ