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
2019/12/30 4,360 4,410 4,275 4,360 270,200
2019/12/27 4,330 4,335 4,220 4,330 137,000
2019/12/26 4,250 4,320 4,230 4,300 161,900
2019/12/25 4,250 4,265 4,180 4,265 88,900
2019/12/24 4,190 4,280 4,170 4,230 122,300
2019/12/23 4,330 4,375 4,175 4,205 186,200
2019/12/20 4,230 4,305 4,160 4,290 232,600
2019/12/19 4,175 4,280 4,115 4,260 218,600
2019/12/18 4,470 4,545 4,060 4,190 497,000
2019/12/17 4,370 4,425 4,280 4,330 167,700
2019/12/16 4,395 4,395 4,240 4,330 206,400
2019/12/13 4,260 4,450 4,260 4,370 453,900
2019/12/12 3,885 4,225 3,830 4,195 533,700
2019/12/11 3,800 3,900 3,795 3,825 156,000
2019/12/10 3,790 3,850 3,745 3,800 100,400
2019/12/09 3,995 3,995 3,790 3,795 203,900
2019/12/06 3,945 4,110 3,890 3,940 339,000
2019/12/05 3,850 3,915 3,760 3,895 170,400
2019/12/04 3,860 3,925 3,755 3,770 185,100
2019/12/03 3,860 3,955 3,820 3,930 140,600
2019/12/02 4,050 4,155 3,885 3,925 362,400
2019/11/29 3,800 4,090 3,800 4,065 364,500
2019/11/28 3,800 3,865 3,740 3,780 114,700
2019/11/27 3,715 3,810 3,705 3,785 72,500
2019/11/26 3,665 3,830 3,665 3,735 174,400
2019/11/25 3,630 3,680 3,610 3,645 67,000
2019/11/22 3,610 3,685 3,535 3,585 164,200
2019/11/21 3,820 3,835 3,580 3,610 246,400
2019/11/20 3,785 3,935 3,755 3,820 347,500
2019/11/19 3,890 3,905 3,775 3,840 130,900
2019/11/18 3,790 3,875 3,750 3,860 142,000
2019/11/15 3,785 3,795 3,675 3,775 192,900
2019/11/14 3,835 3,920 3,780 3,785 213,900
2019/11/13 3,740 3,800 3,700 3,800 93,900
2019/11/12 3,710 3,785 3,680 3,770 122,500
2019/11/11 3,690 3,775 3,650 3,665 206,600
2019/11/08 3,760 3,760 3,625 3,650 174,700
2019/11/07 3,640 3,695 3,475 3,680 214,900
2019/11/06 3,630 3,670 3,520 3,640 220,000
2019/11/05 3,750 3,810 3,610 3,610 232,800
2019/11/01 3,660 3,770 3,590 3,680 233,800
2019/10/31 3,935 3,990 3,640 3,700 478,200
2019/10/30 3,945 3,975 3,855 3,870 207,100
2019/10/29 3,895 3,975 3,820 3,955 296,600
2019/10/28 3,970 4,075 3,770 3,830 522,400
2019/10/25 3,680 3,900 3,670 3,865 410,900
2019/10/24 3,550 3,705 3,500 3,650 375,900
2019/10/23 3,680 3,790 3,560 3,715 428,800
2019/10/21 3,820 3,920 3,690 3,880 406,000
2019/10/18 3,530 3,910 3,515 3,850 538,300
2019/10/17 3,350 3,565 3,265 3,530 313,400
2019/10/16 3,300 3,390 3,190 3,355 431,600
2019/10/15 3,200 3,290 3,150 3,280 269,200
2019/10/11 3,115 3,240 3,010 3,145 594,100
2019/10/10 2,929 2,940 2,833 2,892 119,900
2019/10/09 2,889 2,917 2,783 2,892 318,600
2019/10/08 2,849 3,080 2,847 2,939 637,400
2019/10/07 2,641 2,758 2,639 2,755 261,400
2019/10/04 2,654 2,685 2,532 2,560 101,800
2019/10/03 2,540 2,605 2,531 2,597 79,700
2019/10/02 2,613 2,634 2,582 2,592 87,600
2019/10/01 2,572 2,699 2,565 2,669 118,700
2019/09/30 2,542 2,592 2,530 2,570 74,400
2019/09/27 2,589 2,610 2,551 2,589 99,200
2019/09/26 2,595 2,685 2,590 2,595 87,200
2019/09/25 2,571 2,606 2,555 2,590 118,600
2019/09/24 2,497 2,577 2,474 2,571 69,300
2019/09/20 2,466 2,513 2,442 2,496 75,500
2019/09/19 2,426 2,529 2,426 2,471 81,300
2019/09/18 2,442 2,482 2,403 2,426 137,500
2019/09/17 2,521 2,523 2,444 2,498 124,300
2019/09/13 2,493 2,566 2,462 2,561 167,600
2019/09/12 2,427 2,500 2,399 2,467 145,300
2019/09/11 2,301 2,383 2,301 2,377 69,700
2019/09/10 2,369 2,401 2,308 2,314 75,800
2019/09/09 2,341 2,356 2,309 2,354 62,800
2019/09/06 2,375 2,391 2,330 2,367 97,900
2019/09/05 2,260 2,365 2,260 2,360 170,600
2019/09/04 2,236 2,267 2,205 2,240 67,600
2019/09/03 2,236 2,271 2,230 2,239 58,600
2019/09/02 2,229 2,274 2,229 2,235 65,100
2019/08/30 2,228 2,286 2,218 2,262 99,300
2019/08/29 2,175 2,180 2,104 2,162 96,300
2019/08/28 2,227 2,227 2,134 2,147 152,300
2019/08/27 2,222 2,265 2,210 2,227 106,200
2019/08/26 2,188 2,210 2,167 2,175 108,000
2019/08/23 2,290 2,304 2,268 2,274 68,000
2019/08/22 2,341 2,383 2,274 2,288 159,800
2019/08/21 2,338 2,356 2,313 2,318 118,000
2019/08/20 2,362 2,400 2,321 2,365 142,900
2019/08/19 2,470 2,470 2,381 2,387 83,600
2019/08/16 2,491 2,518 2,411 2,432 80,400
2019/08/15 2,455 2,535 2,447 2,519 92,700
2019/08/14 2,516 2,624 2,502 2,520 227,600
2019/08/13 2,386 2,403 2,360 2,384 66,500
2019/08/09 2,540 2,550 2,443 2,452 88,400
2019/08/08 2,493 2,526 2,435 2,509 106,100
2019/08/07 2,437 2,498 2,401 2,443 84,900
2019/08/06 2,332 2,480 2,328 2,434 138,400
2019/08/05 2,533 2,571 2,420 2,462 120,000
2019/08/02 2,612 2,612 2,491 2,545 169,200
2019/08/01 2,652 2,709 2,645 2,694 96,000
2019/07/31 2,657 2,711 2,630 2,691 111,100
2019/07/30 2,679 2,758 2,672 2,678 134,000
2019/07/29 2,694 2,700 2,620 2,670 107,300
2019/07/26 2,677 2,711 2,617 2,704 138,200
2019/07/25 2,658 2,754 2,640 2,727 292,500
2019/07/24 2,643 2,652 2,545 2,608 257,300
2019/07/23 2,455 2,601 2,445 2,596 372,600
2019/07/22 2,374 2,422 2,356 2,378 108,100
2019/07/19 2,190 2,456 2,190 2,401 586,400
2019/07/18 2,171 2,190 2,108 2,158 176,700
2019/07/17 2,309 2,309 2,129 2,168 345,600
2019/07/16 2,468 2,502 2,321 2,321 273,000
2019/07/12 2,448 2,481 2,387 2,465 272,500
2019/07/11 2,600 2,600 2,364 2,459 625,100
2019/07/10 2,360 2,401 2,315 2,319 145,700
2019/07/09 2,370 2,402 2,338 2,361 100,500
2019/07/08 2,380 2,427 2,361 2,389 118,700
2019/07/05 2,399 2,408 2,367 2,385 77,700
2019/07/04 2,400 2,419 2,362 2,401 59,000
2019/07/03 2,440 2,440 2,381 2,408 123,300
2019/07/02 2,458 2,480 2,420 2,451 102,400
2019/07/01 2,377 2,485 2,363 2,481 186,200
2019/06/28 2,208 2,291 2,200 2,277 137,400
2019/06/27 2,125 2,258 2,125 2,193 168,800
2019/06/26 2,125 2,183 2,109 2,109 74,500
2019/06/25 2,184 2,233 2,152 2,156 72,300
2019/06/24 2,160 2,172 2,109 2,155 86,200
2019/06/21 2,163 2,193 2,151 2,189 73,500
2019/06/20 2,145 2,185 2,128 2,151 84,400
2019/06/19 2,136 2,172 2,102 2,122 85,400
2019/06/18 2,120 2,129 2,040 2,043 58,300
2019/06/17 2,171 2,171 2,114 2,134 44,600
2019/06/14 2,213 2,229 2,161 2,172 41,200
2019/06/13 2,216 2,217 2,153 2,209 71,200
2019/06/12 2,318 2,331 2,232 2,259 57,300
2019/06/11 2,239 2,332 2,226 2,318 108,000
2019/06/10 2,196 2,244 2,156 2,236 73,400
2019/06/07 2,135 2,180 2,126 2,146 47,300
2019/06/06 2,153 2,170 2,092 2,093 62,300
2019/06/05 2,148 2,166 2,086 2,153 141,000
2019/06/04 2,067 2,098 2,034 2,082 56,900
2019/06/03 2,097 2,097 2,034 2,050 58,500
2019/05/31 2,152 2,171 2,087 2,130 73,100
2019/05/30 2,130 2,216 2,129 2,174 152,300
2019/05/29 2,129 2,212 2,092 2,194 142,900
2019/05/28 2,047 2,158 2,027 2,133 339,300
2019/05/27 2,022 2,102 1,993 2,070 107,400
2019/05/24 2,010 2,045 1,960 2,022 142,300
2019/05/23 2,068 2,079 2,011 2,023 156,200
2019/05/22 2,170 2,242 2,099 2,102 168,800
2019/05/21 2,175 2,183 2,029 2,124 237,000
2019/05/20 2,253 2,279 2,170 2,184 134,300
2019/05/17 2,385 2,385 2,248 2,257 150,000
2019/05/16 2,459 2,478 2,316 2,335 120,900
2019/05/15 2,304 2,456 2,304 2,435 145,400
2019/05/14 2,191 2,380 2,166 2,374 253,400
2019/05/13 2,285 2,308 2,186 2,194 149,800
2019/05/10 2,340 2,374 2,262 2,297 105,800
2019/05/09 2,350 2,396 2,286 2,340 109,900
2019/05/08 2,436 2,440 2,308 2,322 231,900
2019/05/07 2,569 2,570 2,481 2,486 192,300
2019/04/26 2,603 2,643 2,550 2,602 218,500
2019/04/25 2,762 2,819 2,746 2,753 118,100
2019/04/24 2,776 2,837 2,733 2,762 165,800
2019/04/23 2,731 2,776 2,690 2,747 94,700
2019/04/22 2,779 2,840 2,720 2,742 185,100
2019/04/19 2,714 2,810 2,714 2,796 233,700
2019/04/18 2,777 2,820 2,689 2,689 274,500
2019/04/17 2,690 2,794 2,682 2,775 518,900
2019/04/16 2,659 2,727 2,603 2,620 286,800
2019/04/15 2,487 2,699 2,481 2,695 594,100
2019/04/12 2,180 2,554 2,166 2,487 1,341,800
2019/04/11 2,239 2,239 2,239 2,239 180,500
2019/04/10 1,840 1,853 1,815 1,839 99,100
2019/04/09 1,917 1,933 1,851 1,860 174,700
2019/04/08 2,030 2,030 1,935 1,935 395,300
2019/04/05 1,802 1,928 1,790 1,875 471,300
2019/04/04 1,710 1,789 1,707 1,782 164,900
2019/04/03 1,662 1,710 1,634 1,710 101,400
2019/04/02 1,693 1,694 1,659 1,670 75,200
2019/04/01 1,666 1,691 1,654 1,669 82,400
2019/03/29 1,662 1,662 1,628 1,657 53,700
2019/03/28 1,640 1,653 1,589 1,643 78,200
2019/03/27 1,655 1,672 1,635 1,662 65,800
2019/03/26 1,635 1,648 1,609 1,643 86,300
2019/03/25 1,623 1,623 1,567 1,611 94,300
2019/03/22 1,647 1,696 1,647 1,675 69,500
2019/03/20 1,642 1,655 1,632 1,649 27,000
2019/03/19 1,635 1,653 1,620 1,648 49,700
2019/03/18 1,630 1,637 1,607 1,635 29,400
2019/03/15 1,597 1,617 1,588 1,593 32,600
2019/03/14 1,632 1,632 1,583 1,583 27,700
2019/03/13 1,621 1,622 1,590 1,604 23,900
2019/03/12 1,595 1,641 1,595 1,625 55,700
2019/03/11 1,540 1,559 1,516 1,555 44,600
2019/03/08 1,582 1,605 1,529 1,538 105,500
2019/03/07 1,601 1,626 1,590 1,622 68,800
2019/03/06 1,650 1,652 1,618 1,620 70,300
2019/03/05 1,661 1,665 1,630 1,641 56,400
2019/03/04 1,660 1,696 1,656 1,690 48,500
2019/03/01 1,630 1,654 1,630 1,631 43,300
2019/02/28 1,700 1,700 1,620 1,621 106,400
2019/02/27 1,681 1,692 1,660 1,667 64,100
2019/02/26 1,719 1,724 1,679 1,688 53,600
2019/02/25 1,701 1,728 1,696 1,718 42,100
2019/02/22 1,704 1,704 1,670 1,699 50,500
2019/02/21 1,725 1,730 1,686 1,719 74,400
2019/02/20 1,769 1,769 1,722 1,725 57,600
2019/02/19 1,784 1,784 1,745 1,775 53,200
2019/02/18 1,764 1,792 1,752 1,782 98,900
2019/02/15 1,720 1,725 1,693 1,707 42,700
2019/02/14 1,766 1,766 1,715 1,743 56,700
2019/02/13 1,691 1,761 1,690 1,761 102,100
2019/02/12 1,620 1,696 1,619 1,683 54,800
2019/02/08 1,653 1,662 1,615 1,621 74,200
2019/02/07 1,695 1,709 1,668 1,680 46,000
2019/02/06 1,724 1,738 1,689 1,694 54,200
2019/02/05 1,680 1,709 1,678 1,699 55,200
2019/02/04 1,629 1,672 1,628 1,672 45,100
2019/02/01 1,639 1,682 1,618 1,633 78,100
2019/01/31 1,616 1,650 1,605 1,624 95,800
2019/01/30 1,597 1,623 1,564 1,570 83,800
2019/01/29 1,570 1,604 1,555 1,598 104,500
2019/01/28 1,640 1,655 1,597 1,605 74,300
2019/01/25 1,626 1,665 1,621 1,636 89,800
2019/01/24 1,571 1,608 1,562 1,594 65,900
2019/01/23 1,542 1,569 1,502 1,550 61,500
2019/01/22 1,623 1,623 1,563 1,572 48,700
2019/01/21 1,626 1,646 1,598 1,604 79,400
2019/01/18 1,505 1,585 1,498 1,575 102,600
2019/01/17 1,533 1,540 1,490 1,504 74,400
2019/01/16 1,566 1,566 1,508 1,520 91,300
2019/01/15 1,439 1,535 1,403 1,526 127,300
2019/01/11 1,563 1,569 1,468 1,472 320,500
2019/01/10 1,417 1,472 1,417 1,456 84,800
2019/01/09 1,421 1,454 1,396 1,434 88,100
2019/01/08 1,385 1,401 1,364 1,392 91,600
2019/01/07 1,325 1,378 1,314 1,355 89,300
2019/01/04 1,304 1,304 1,235 1,267 121,200

このページの先頭へ