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 |