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
2021/12/30 12,150 12,470 12,060 12,410 56,900
2021/12/29 12,320 12,410 12,110 12,300 64,400
2021/12/28 12,540 12,540 12,350 12,410 98,400
2021/12/27 12,450 12,480 12,170 12,240 50,800
2021/12/24 12,400 12,450 12,300 12,420 63,400
2021/12/23 12,070 12,340 11,990 12,310 87,000
2021/12/22 11,990 12,100 11,820 11,920 95,800
2021/12/21 11,570 11,770 11,270 11,770 81,000
2021/12/20 11,580 11,760 11,370 11,370 83,000
2021/12/17 11,720 11,810 11,570 11,690 109,800
2021/12/16 12,200 12,230 11,880 12,040 88,300
2021/12/15 11,750 11,880 11,650 11,790 44,800
2021/12/14 12,010 12,030 11,750 11,790 57,000
2021/12/13 12,000 12,160 11,970 12,100 55,400
2021/12/10 12,090 12,270 11,900 11,980 76,100
2021/12/09 12,380 12,520 12,270 12,330 71,800
2021/12/08 12,300 12,500 12,170 12,440 86,200
2021/12/07 11,860 12,050 11,700 11,970 98,300
2021/12/06 11,880 11,890 11,550 11,810 60,800
2021/12/03 11,710 11,930 11,410 11,930 91,900
2021/12/02 12,000 12,070 11,710 11,790 82,500
2021/12/01 12,050 12,130 11,560 12,050 104,300
2021/11/30 12,260 12,520 11,940 11,950 151,200
2021/11/29 11,720 12,230 11,640 11,960 130,400
2021/11/26 12,240 12,240 11,750 11,980 136,600
2021/11/25 12,700 12,710 12,240 12,340 86,600
2021/11/24 12,600 12,700 12,260 12,460 145,200
2021/11/22 12,620 13,080 12,510 12,890 177,400
2021/11/19 12,510 12,640 12,370 12,570 112,000
2021/11/18 12,420 12,590 12,100 12,450 145,800
2021/11/17 12,650 12,990 12,460 12,510 203,500
2021/11/16 12,450 12,760 12,290 12,520 159,300
2021/11/15 12,450 12,660 12,180 12,380 179,200
2021/11/12 12,500 12,870 12,450 12,530 233,200
2021/11/11 11,710 12,400 11,520 12,380 188,200
2021/11/10 11,990 12,090 11,710 11,900 147,200
2021/11/09 12,180 12,420 11,920 11,940 162,900
2021/11/08 12,290 12,370 12,020 12,120 178,500
2021/11/05 12,500 12,540 12,170 12,270 217,200
2021/11/04 11,730 12,030 11,620 11,940 178,900
2021/11/02 11,390 11,680 11,330 11,430 163,000
2021/11/01 11,110 11,580 10,880 11,480 263,100
2021/10/29 10,960 10,990 10,570 10,880 166,100
2021/10/28 10,760 10,910 10,650 10,840 261,300
2021/10/27 10,750 10,860 10,520 10,690 164,000
2021/10/26 10,940 11,140 10,790 10,940 251,800
2021/10/25 10,740 10,880 10,550 10,750 290,000
2021/10/22 10,280 10,820 10,090 10,630 473,100
2021/10/21 10,390 10,600 10,120 10,260 356,300
2021/10/20 10,660 11,060 10,640 10,750 471,300
2021/10/19 10,430 10,850 10,360 10,440 459,900
2021/10/18 9,850 10,530 9,680 10,300 619,300
2021/10/15 9,640 10,070 9,480 9,880 702,000
2021/10/14 8,790 9,530 8,740 9,490 666,000
2021/10/13 8,860 8,870 8,490 8,490 513,700
2021/10/12 9,050 9,160 8,840 9,160 806,600
2021/10/11 7,600 7,660 7,410 7,660 208,100
2021/10/08 7,530 7,660 7,500 7,500 128,700
2021/10/07 7,320 7,480 7,270 7,330 72,600
2021/10/06 7,410 7,580 7,160 7,190 129,600
2021/10/05 7,200 7,300 7,000 7,230 126,300
2021/10/04 7,910 7,920 7,460 7,460 104,500
2021/10/01 7,970 8,090 7,790 7,800 77,900
2021/09/30 8,100 8,100 7,860 8,040 91,200
2021/09/29 8,200 8,260 8,120 8,190 81,700
2021/09/28 8,820 8,820 8,450 8,500 85,300
2021/09/27 8,860 8,940 8,800 8,900 56,400
2021/09/24 8,990 9,020 8,780 8,830 85,100
2021/09/22 9,020 9,030 8,770 8,810 55,200
2021/09/21 8,730 9,120 8,700 9,020 63,300
2021/09/17 8,940 9,140 8,880 9,120 88,700
2021/09/16 9,280 9,280 8,760 8,880 112,000
2021/09/15 9,380 9,400 9,130 9,260 73,600
2021/09/14 9,610 9,610 9,400 9,450 81,300
2021/09/13 9,320 9,510 9,270 9,500 94,300
2021/09/10 9,180 9,380 9,170 9,350 131,100
2021/09/09 9,020 9,180 9,010 9,090 53,600
2021/09/08 9,010 9,080 8,900 9,070 68,900
2021/09/07 9,160 9,170 8,910 8,960 76,200
2021/09/06 9,030 9,070 8,910 9,020 109,900
2021/09/03 8,710 8,990 8,670 8,970 104,500
2021/09/02 8,620 8,830 8,620 8,770 74,800
2021/09/01 8,720 8,770 8,520 8,600 100,300
2021/08/31 8,590 8,760 8,550 8,690 84,500
2021/08/30 8,390 8,490 8,310 8,440 70,900
2021/08/27 8,120 8,240 8,060 8,230 43,600
2021/08/26 8,030 8,270 8,030 8,170 81,800
2021/08/25 7,950 7,990 7,860 7,940 40,800
2021/08/24 7,790 7,940 7,770 7,890 87,800
2021/08/23 7,430 7,570 7,390 7,550 57,300
2021/08/20 7,630 7,750 7,320 7,360 165,900
2021/08/19 7,750 7,820 7,610 7,630 45,500
2021/08/18 7,670 7,900 7,630 7,880 72,400
2021/08/17 8,070 8,070 7,760 7,760 64,500
2021/08/16 8,000 8,040 7,840 7,960 87,700
2021/08/13 8,190 8,220 8,060 8,110 108,400
2021/08/12 8,420 8,450 8,240 8,310 119,500
2021/08/11 8,820 8,820 8,410 8,500 132,500
2021/08/10 8,570 8,880 8,530 8,850 133,100
2021/08/06 8,520 8,650 8,470 8,580 66,600
2021/08/05 8,390 8,590 8,390 8,590 48,700
2021/08/04 8,580 8,600 8,350 8,390 57,900
2021/08/03 8,500 8,620 8,460 8,590 74,200
2021/08/02 8,390 8,540 8,370 8,500 86,000
2021/07/30 8,400 8,490 8,330 8,390 81,900
2021/07/29 8,300 8,450 8,210 8,450 109,000
2021/07/28 8,350 8,350 8,050 8,170 178,200
2021/07/27 8,520 8,620 8,420 8,500 96,200
2021/07/26 8,620 8,620 8,440 8,490 81,100
2021/07/21 8,640 8,640 8,390 8,470 95,700
2021/07/20 8,460 8,720 8,440 8,460 146,500
2021/07/19 8,760 8,810 8,520 8,570 134,800
2021/07/16 8,860 9,040 8,780 8,910 169,000
2021/07/15 9,100 9,190 8,980 8,990 144,900
2021/07/14 8,990 9,190 8,760 9,180 249,000
2021/07/13 9,810 9,810 8,930 8,990 646,200
2021/07/12 9,530 9,620 9,360 9,600 168,000
2021/07/09 9,220 9,430 9,000 9,280 120,900
2021/07/08 9,450 9,450 9,280 9,370 64,800
2021/07/07 9,350 9,490 9,320 9,410 48,200
2021/07/06 9,470 9,560 9,350 9,460 66,300
2021/07/05 9,300 9,500 9,210 9,350 73,800
2021/07/02 9,450 9,490 9,310 9,390 83,700
2021/07/01 9,800 9,840 9,450 9,550 101,800
2021/06/30 9,920 9,930 9,780 9,780 51,000
2021/06/29 9,980 10,010 9,790 9,850 61,500
2021/06/28 10,010 10,030 9,890 9,890 49,300
2021/06/25 10,000 10,040 9,920 9,990 58,900
2021/06/24 9,950 10,150 9,800 9,850 77,800
2021/06/23 9,960 10,050 9,850 9,980 63,500
2021/06/22 9,970 10,040 9,830 9,870 100,600
2021/06/21 9,820 9,890 9,690 9,710 114,500
2021/06/18 10,440 10,460 9,990 10,020 110,000
2021/06/17 10,290 10,340 10,030 10,250 109,300
2021/06/16 10,290 10,520 10,170 10,490 77,400
2021/06/15 10,170 10,400 10,120 10,390 132,300
2021/06/14 9,970 10,190 9,850 10,190 89,500
2021/06/11 9,960 10,100 9,700 9,850 125,800
2021/06/10 9,480 9,950 9,450 9,810 134,800
2021/06/09 9,600 9,650 9,400 9,510 133,300
2021/06/08 10,170 10,250 9,720 9,730 196,400
2021/06/07 10,690 10,780 10,170 10,220 173,600
2021/06/04 10,350 10,550 10,230 10,430 153,600
2021/06/03 10,040 10,380 10,040 10,360 181,000
2021/06/02 9,940 9,970 9,730 9,940 98,400
2021/06/01 9,870 9,980 9,710 9,950 84,900
2021/05/31 9,880 9,980 9,820 9,900 90,200
2021/05/28 9,630 9,760 9,530 9,740 96,400
2021/05/27 9,500 9,600 9,400 9,490 85,300
2021/05/26 9,490 9,650 9,470 9,500 65,300
2021/05/25 9,290 9,550 9,250 9,450 113,500
2021/05/24 9,090 9,250 9,080 9,140 47,200
2021/05/21 9,200 9,290 9,130 9,160 101,700
2021/05/20 8,790 9,080 8,720 9,010 109,800
2021/05/19 8,760 8,840 8,650 8,700 79,600
2021/05/18 8,870 8,980 8,760 8,890 68,300
2021/05/17 9,220 9,220 8,740 8,790 98,100
2021/05/14 8,950 9,010 8,800 8,970 123,100
2021/05/13 8,470 8,860 8,420 8,650 178,000
2021/05/12 9,430 9,470 8,760 8,920 211,600
2021/05/11 9,600 9,610 9,130 9,210 169,000
2021/05/10 9,870 9,900 9,680 9,750 119,400
2021/05/07 9,930 10,130 9,870 9,910 166,800
2021/05/06 9,850 9,880 9,660 9,820 177,100
2021/04/30 10,100 10,110 9,810 9,910 154,200
2021/04/28 9,820 10,140 9,810 10,040 179,900
2021/04/27 10,380 10,380 9,780 9,860 297,500
2021/04/26 10,050 10,250 9,940 10,240 267,600
2021/04/23 9,470 9,800 9,370 9,780 229,400
2021/04/22 9,250 9,600 9,250 9,600 317,900
2021/04/21 9,050 9,100 8,850 8,870 117,600
2021/04/20 9,230 9,360 9,150 9,150 120,400
2021/04/19 9,130 9,420 9,120 9,380 227,000
2021/04/16 9,310 9,350 9,030 9,120 145,500
2021/04/15 9,120 9,180 8,920 9,160 163,600
2021/04/14 9,510 9,730 9,220 9,270 328,000
2021/04/13 9,210 9,780 9,060 9,650 487,000
2021/04/12 9,110 9,150 8,880 8,910 163,400
2021/04/09 9,320 9,410 9,140 9,150 199,900
2021/04/08 9,330 9,440 9,130 9,300 195,900
2021/04/07 8,860 9,360 8,800 9,360 278,400
2021/04/06 8,810 9,080 8,730 8,860 209,500
2021/04/05 9,000 9,090 8,830 8,830 241,600
2021/04/02 8,670 8,830 8,630 8,790 274,100
2021/04/01 8,000 8,440 7,990 8,400 282,700
2021/03/31 7,820 7,880 7,770 7,820 51,900
2021/03/30 7,830 7,870 7,730 7,830 68,700
2021/03/29 7,820 7,920 7,620 7,760 150,400
2021/03/26 7,460 7,600 7,350 7,590 78,400
2021/03/25 7,450 7,450 7,210 7,400 63,400
2021/03/24 7,200 7,560 7,170 7,390 101,700
2021/03/23 7,490 7,580 7,280 7,280 92,400
2021/03/22 7,430 7,480 7,340 7,360 74,300
2021/03/19 7,490 7,580 7,440 7,580 130,200
2021/03/18 7,470 7,800 7,470 7,790 157,600
2021/03/17 7,350 7,450 7,260 7,320 61,800
2021/03/16 7,300 7,450 7,270 7,350 58,800
2021/03/15 7,350 7,400 7,120 7,220 74,000
2021/03/12 7,210 7,420 7,160 7,400 122,700
2021/03/11 6,780 7,100 6,730 7,090 101,600
2021/03/10 7,000 7,070 6,790 6,820 89,300
2021/03/09 6,700 6,800 6,510 6,750 183,300
2021/03/08 7,390 7,450 6,920 6,940 129,400
2021/03/05 7,070 7,240 6,910 7,240 128,500
2021/03/04 7,130 7,280 7,070 7,220 142,300
2021/03/03 7,500 7,610 7,270 7,430 94,900
2021/03/02 7,770 7,830 7,480 7,580 66,300
2021/03/01 7,600 7,750 7,500 7,640 87,600
2021/02/26 7,200 7,450 7,150 7,350 124,400
2021/02/25 7,730 7,750 7,490 7,570 93,600
2021/02/24 7,820 7,860 7,460 7,460 141,000
2021/02/22 7,900 8,120 7,900 8,110 106,200
2021/02/19 7,310 7,880 7,310 7,820 139,400
2021/02/18 7,790 7,810 7,540 7,540 126,200
2021/02/17 7,930 7,940 7,810 7,930 90,600
2021/02/16 8,140 8,200 7,890 7,930 172,400
2021/02/15 8,200 8,290 8,130 8,150 70,000
2021/02/12 8,060 8,240 7,970 8,100 137,500
2021/02/10 8,040 8,060 7,870 7,870 90,600
2021/02/09 7,980 8,190 7,830 8,120 171,900
2021/02/08 7,720 7,780 7,500 7,760 90,500
2021/02/05 7,870 7,940 7,690 7,740 102,500
2021/02/04 8,000 8,070 7,650 7,790 183,600
2021/02/03 8,580 8,580 8,080 8,150 146,400
2021/02/02 8,300 8,490 8,170 8,490 153,100
2021/02/01 7,660 8,180 7,610 8,120 138,100
2021/01/29 8,100 8,200 7,730 7,750 186,700
2021/01/28 7,850 8,140 7,710 7,950 222,200
2021/01/27 8,400 8,400 8,080 8,150 179,100
2021/01/26 8,500 8,620 8,340 8,390 156,700
2021/01/25 8,690 8,700 8,340 8,530 201,000
2021/01/22 8,570 8,800 8,500 8,680 194,700
2021/01/21 9,000 9,050 8,570 8,620 333,100
2021/01/20 8,650 8,950 8,620 8,880 268,400
2021/01/19 8,600 8,670 8,410 8,580 255,400
2021/01/18 8,070 8,490 7,910 8,490 284,600
2021/01/15 8,400 8,630 8,060 8,220 396,600
2021/01/14 8,300 8,540 7,810 8,100 543,300
2021/01/13 7,510 8,000 7,500 8,000 295,600
2021/01/12 7,150 7,430 7,120 7,390 311,100
2021/01/08 7,200 7,310 7,120 7,300 229,500
2021/01/07 6,990 7,200 6,950 7,080 206,800
2021/01/06 6,870 7,030 6,810 6,910 156,000
2021/01/05 6,540 7,000 6,520 6,850 235,600
2021/01/04 6,760 6,780 6,510 6,640 166,300

このページの先頭へ