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
2023/12/29 14,910 15,090 14,790 15,060 128,200
2023/12/28 15,200 15,200 14,840 14,870 109,500
2023/12/27 14,890 15,000 14,780 15,000 140,000
2023/12/26 14,490 14,690 14,430 14,670 89,800
2023/12/25 14,850 14,850 14,450 14,620 108,900
2023/12/22 14,950 14,990 14,700 14,780 105,700
2023/12/21 14,610 14,710 14,510 14,660 155,000
2023/12/20 15,150 15,180 14,820 14,910 262,600
2023/12/19 14,140 15,100 14,120 15,040 376,500
2023/12/18 13,940 14,230 13,920 14,180 128,500
2023/12/15 14,070 14,380 14,040 14,090 149,400
2023/12/14 14,350 14,770 14,030 14,040 285,100
2023/12/13 13,680 14,140 13,680 14,080 207,500
2023/12/12 13,750 13,880 13,470 13,530 163,700
2023/12/11 13,600 13,640 13,270 13,450 182,400
2023/12/08 13,610 13,890 13,330 13,400 225,200
2023/12/07 13,760 13,980 13,720 13,730 128,500
2023/12/06 13,730 14,160 13,680 14,080 209,500
2023/12/05 13,770 13,890 13,540 13,650 227,900
2023/12/04 14,230 14,280 13,870 14,040 176,100
2023/12/01 14,270 14,290 13,980 14,170 247,000
2023/11/30 14,360 14,780 14,310 14,560 320,700
2023/11/29 13,970 14,350 13,930 14,210 156,800
2023/11/28 13,920 14,170 13,920 14,150 194,900
2023/11/27 14,100 14,270 13,860 13,900 183,300
2023/11/24 14,330 14,550 14,150 14,190 207,400
2023/11/22 13,930 14,220 13,880 14,220 174,500
2023/11/21 14,030 14,230 13,830 14,230 215,300
2023/11/20 14,160 14,500 13,790 13,880 267,500
2023/11/17 13,990 14,320 13,660 14,170 375,000
2023/11/16 14,090 14,340 13,850 14,060 312,400
2023/11/15 13,400 14,280 13,330 14,130 588,900
2023/11/14 12,700 13,040 12,640 12,990 215,300
2023/11/13 13,000 13,040 12,530 12,630 274,800
2023/11/10 12,590 12,690 12,480 12,600 214,100
2023/11/09 12,250 12,740 12,190 12,700 300,100
2023/11/08 12,350 12,570 12,150 12,160 232,100
2023/11/07 12,190 12,620 12,130 12,260 316,800
2023/11/06 12,000 12,250 11,760 12,190 359,400
2023/11/02 11,330 11,830 11,280 11,650 354,500
2023/11/01 11,220 11,250 10,900 11,030 328,300
2023/10/31 11,230 11,310 10,920 11,090 298,700
2023/10/30 11,280 11,600 11,270 11,370 233,700
2023/10/27 11,500 11,550 11,140 11,370 300,500
2023/10/26 11,370 11,650 11,340 11,390 284,800
2023/10/25 12,000 12,080 11,780 11,880 311,400
2023/10/24 11,830 11,960 11,220 11,620 410,000
2023/10/23 11,960 12,110 11,560 11,630 396,600
2023/10/20 12,300 12,310 11,660 12,020 736,800
2023/10/19 12,500 12,790 12,410 12,450 431,700
2023/10/18 12,340 12,880 12,240 12,650 577,500
2023/10/17 11,860 12,650 11,860 12,640 786,200
2023/10/16 11,340 11,610 11,040 11,560 446,400
2023/10/13 10,940 11,790 10,850 11,640 1,213,600
2023/10/12 10,940 10,940 10,940 10,940 98,300
2023/10/11 9,500 9,700 9,440 9,440 221,700
2023/10/10 9,430 9,540 9,360 9,500 165,800
2023/10/06 9,560 9,720 9,340 9,390 200,100
2023/10/05 9,560 9,830 9,400 9,780 184,400
2023/10/04 9,580 9,630 9,340 9,410 255,900
2023/10/03 9,950 10,090 9,820 9,820 189,400
2023/10/02 10,220 10,280 9,990 10,000 242,600
2023/09/29 10,330 10,410 10,170 10,330 208,000
2023/09/28 10,300 10,390 10,050 10,200 190,300
2023/09/27 10,080 10,330 10,060 10,330 153,300
2023/09/26 10,880 10,890 10,320 10,320 165,600
2023/09/25 10,500 10,720 10,400 10,720 119,100
2023/09/22 10,150 10,450 10,080 10,390 162,400
2023/09/21 10,400 10,530 10,260 10,310 158,700
2023/09/20 10,450 10,690 10,430 10,600 158,800
2023/09/19 10,850 10,850 10,370 10,560 339,100
2023/09/15 11,540 11,540 11,120 11,260 171,100
2023/09/14 11,150 11,440 11,090 11,410 129,600
2023/09/13 11,160 11,360 11,120 11,130 161,900
2023/09/12 11,270 11,330 10,970 11,310 145,400
2023/09/11 11,440 11,440 11,230 11,270 91,500
2023/09/08 11,440 11,580 11,280 11,410 140,000
2023/09/07 11,950 11,990 11,520 11,550 178,400
2023/09/06 11,700 12,100 11,600 12,010 175,900
2023/09/05 11,500 11,740 11,400 11,690 99,800
2023/09/04 11,460 11,550 11,370 11,450 87,400
2023/09/01 11,630 11,670 11,450 11,510 116,800
2023/08/31 11,550 11,640 11,420 11,610 111,900
2023/08/30 11,650 11,650 11,390 11,510 146,600
2023/08/29 11,450 11,520 11,270 11,370 125,400
2023/08/28 10,800 11,500 10,780 11,500 243,600
2023/08/25 11,040 11,090 10,760 10,760 269,500
2023/08/24 11,370 11,520 11,250 11,310 156,400
2023/08/23 11,060 11,100 10,930 11,100 82,200
2023/08/22 11,300 11,350 11,010 11,090 157,000
2023/08/21 10,930 11,090 10,870 10,960 111,600
2023/08/18 10,700 11,020 10,650 10,930 160,700
2023/08/17 10,830 11,020 10,780 10,900 199,500
2023/08/16 11,110 11,180 10,870 10,870 243,500
2023/08/15 11,540 11,660 11,210 11,300 184,200
2023/08/14 11,080 11,260 11,070 11,240 157,800
2023/08/10 11,000 11,300 10,940 11,300 211,800
2023/08/09 11,240 11,470 11,040 11,300 169,800
2023/08/08 11,330 11,560 11,160 11,270 316,800
2023/08/07 11,250 11,390 10,990 11,340 278,100
2023/08/04 11,500 11,620 11,320 11,440 193,100
2023/08/03 11,890 11,900 11,320 11,570 450,600
2023/08/02 12,170 12,830 12,070 12,120 659,100
2023/08/01 11,110 12,490 11,100 12,460 931,000
2023/07/31 10,750 11,110 10,710 11,110 332,800
2023/07/28 10,320 10,780 10,260 10,750 445,600
2023/07/27 9,880 10,290 9,820 10,260 195,000
2023/07/26 10,140 10,220 9,970 9,990 166,800
2023/07/25 10,130 10,230 9,980 10,000 250,600
2023/07/24 10,170 10,330 10,060 10,100 217,700
2023/07/21 10,150 10,330 10,040 10,170 345,000
2023/07/20 10,730 10,740 10,410 10,580 293,300
2023/07/19 10,680 10,810 10,530 10,810 305,800
2023/07/18 11,000 11,160 10,640 10,660 328,800
2023/07/14 10,510 10,970 10,410 10,860 751,700
2023/07/13 10,570 10,680 10,110 10,300 582,200
2023/07/12 11,600 11,600 10,250 10,350 1,032,500
2023/07/11 11,920 11,920 11,610 11,650 274,600
2023/07/10 12,080 12,110 11,620 11,620 230,900
2023/07/07 12,070 12,390 12,020 12,030 252,100
2023/07/06 12,470 12,520 12,220 12,220 225,800
2023/07/05 12,500 12,840 12,460 12,760 299,400
2023/07/04 12,390 12,550 12,300 12,450 206,700
2023/07/03 11,790 12,560 11,750 12,450 486,400
2023/06/30 11,490 11,700 11,470 11,610 148,400
2023/06/29 11,310 11,640 11,310 11,540 151,300
2023/06/28 11,200 11,250 10,970 11,250 139,800
2023/06/27 11,160 11,210 10,940 11,060 140,900
2023/06/26 11,350 11,490 11,210 11,230 154,600
2023/06/23 11,670 11,840 11,330 11,500 236,500
2023/06/22 11,750 11,820 11,470 11,470 218,000
2023/06/21 11,710 11,920 11,670 11,920 152,500
2023/06/20 11,600 11,840 11,570 11,840 132,100
2023/06/19 11,780 11,930 11,650 11,700 134,000
2023/06/16 11,830 11,940 11,600 11,920 226,700
2023/06/15 11,850 12,080 11,770 11,920 225,700
2023/06/14 12,050 12,090 11,540 11,740 341,100
2023/06/13 11,940 12,070 11,880 11,980 283,000
2023/06/12 11,540 11,800 11,440 11,720 167,000
2023/06/09 11,360 11,530 11,280 11,470 149,600
2023/06/08 11,150 11,400 11,150 11,310 155,300
2023/06/07 11,650 11,680 11,210 11,280 255,100
2023/06/06 11,430 11,700 11,370 11,600 261,100
2023/06/05 11,400 11,450 11,100 11,440 251,200
2023/06/02 11,330 11,350 11,110 11,320 235,800
2023/06/01 11,010 11,330 10,920 11,310 261,000
2023/05/31 11,430 11,520 11,020 11,040 302,600
2023/05/30 11,710 11,850 11,310 11,530 342,600
2023/05/29 12,500 12,590 11,490 11,540 557,400
2023/05/26 12,000 12,340 11,870 11,960 428,500
2023/05/25 11,430 11,860 11,310 11,860 412,300
2023/05/24 11,060 11,280 10,980 11,140 202,100
2023/05/23 11,470 11,540 11,150 11,190 283,800
2023/05/22 11,190 11,510 11,190 11,470 296,300
2023/05/19 11,400 11,400 11,040 11,190 383,100
2023/05/18 10,670 11,160 10,670 11,160 447,200
2023/05/17 10,320 10,570 10,300 10,370 254,900
2023/05/16 10,030 10,200 9,990 10,200 219,600
2023/05/15 10,030 10,040 9,820 9,880 134,500
2023/05/12 9,870 9,980 9,840 9,970 147,600
2023/05/11 9,980 10,100 9,970 10,030 170,300
2023/05/10 10,010 10,080 9,810 9,900 199,300
2023/05/09 10,040 10,120 9,980 10,100 170,300
2023/05/08 10,020 10,110 9,930 9,990 172,000
2023/05/02 9,980 10,050 9,870 9,970 202,700
2023/05/01 10,150 10,240 9,910 9,980 204,100
2023/04/28 10,180 10,180 9,860 10,020 238,700
2023/04/27 10,350 10,360 9,950 9,950 349,200
2023/04/26 10,350 10,520 10,130 10,420 584,100
2023/04/25 9,880 10,230 9,850 10,180 340,300
2023/04/24 9,930 10,020 9,710 9,840 255,900
2023/04/21 9,750 10,350 9,750 10,030 667,600
2023/04/20 9,430 9,750 9,380 9,730 447,500
2023/04/19 9,400 9,580 9,220 9,400 382,600
2023/04/18 9,420 9,550 9,120 9,150 426,500
2023/04/17 9,430 9,580 9,320 9,520 369,000
2023/04/14 9,340 9,430 9,060 9,380 586,900
2023/04/13 9,490 9,560 9,170 9,190 926,500
2023/04/12 9,750 10,350 9,580 9,590 1,508,200
2023/04/11 10,900 11,260 10,880 11,250 331,300
2023/04/10 10,900 10,960 10,620 10,750 189,300
2023/04/07 10,750 10,880 10,620 10,750 147,300
2023/04/06 10,960 10,960 10,590 10,680 269,200
2023/04/05 11,100 11,290 11,050 11,220 150,100
2023/04/04 11,330 11,450 11,180 11,220 172,200
2023/04/03 11,630 11,650 11,400 11,400 170,300
2023/03/31 11,680 11,890 11,540 11,640 225,500
2023/03/30 11,640 11,770 11,520 11,590 136,300
2023/03/29 11,370 11,480 11,240 11,480 136,400
2023/03/28 11,450 11,490 11,290 11,470 119,300
2023/03/27 11,560 11,580 11,310 11,490 120,700
2023/03/24 11,800 11,950 11,600 11,600 172,300
2023/03/23 11,500 11,690 11,370 11,670 142,200
2023/03/22 11,440 11,580 11,400 11,570 114,800
2023/03/20 11,710 11,740 11,270 11,270 155,800
2023/03/17 11,440 11,630 11,370 11,610 210,100
2023/03/16 11,150 11,500 11,140 11,360 153,200
2023/03/15 11,450 11,480 11,270 11,370 170,200
2023/03/14 11,260 11,440 11,160 11,250 171,100
2023/03/13 11,250 11,450 11,170 11,420 164,800
2023/03/10 11,350 11,510 11,340 11,390 152,100
2023/03/09 11,490 11,640 11,410 11,600 185,900
2023/03/08 11,050 11,520 11,050 11,360 240,400
2023/03/07 11,220 11,250 11,070 11,120 140,200
2023/03/06 11,190 11,340 11,130 11,340 212,700
2023/03/03 11,190 11,290 10,900 11,040 278,900
2023/03/02 11,400 11,410 11,160 11,250 311,600
2023/03/01 10,660 11,340 10,650 11,340 426,500
2023/02/28 10,500 10,610 10,430 10,590 149,300
2023/02/27 10,250 10,430 10,200 10,430 101,100
2023/02/24 10,360 10,450 10,310 10,400 171,700
2023/02/22 9,970 10,180 9,950 10,150 142,600
2023/02/21 10,230 10,270 10,140 10,210 87,600
2023/02/20 10,120 10,290 10,110 10,270 117,400
2023/02/17 10,330 10,440 10,200 10,210 175,700
2023/02/16 10,380 10,550 10,370 10,520 129,200
2023/02/15 10,570 10,630 10,380 10,400 144,100
2023/02/14 10,500 10,530 10,410 10,480 111,100
2023/02/13 10,400 10,520 10,340 10,370 150,800
2023/02/10 10,600 10,680 10,490 10,560 164,700
2023/02/09 10,450 10,550 10,400 10,530 151,100
2023/02/08 10,600 10,690 10,510 10,630 244,400
2023/02/07 10,150 10,470 10,150 10,460 172,400
2023/02/06 10,350 10,460 10,190 10,250 215,000
2023/02/03 10,380 10,580 10,310 10,460 298,000
2023/02/02 10,550 10,630 10,260 10,460 361,900
2023/02/01 9,900 10,160 9,890 10,070 285,100
2023/01/31 10,090 10,100 9,750 9,870 330,600
2023/01/30 10,100 10,210 10,030 10,140 217,500
2023/01/27 10,060 10,150 10,010 10,140 236,200
2023/01/26 10,140 10,200 10,030 10,150 233,600
2023/01/25 9,960 10,290 9,930 10,140 358,800
2023/01/24 10,370 10,410 10,090 10,100 482,800
2023/01/23 9,890 10,120 9,850 10,070 440,300
2023/01/20 9,600 9,770 9,410 9,760 480,800
2023/01/19 9,530 9,770 9,480 9,710 422,200
2023/01/18 9,260 9,680 9,080 9,630 638,300
2023/01/17 9,150 9,330 9,120 9,160 436,000
2023/01/16 8,810 9,220 8,810 9,170 682,500
2023/01/13 8,080 8,960 8,060 8,960 994,300
2023/01/12 8,020 8,280 7,860 8,150 739,000
2023/01/11 7,740 7,940 7,730 7,870 303,700
2023/01/10 7,740 7,780 7,630 7,680 229,700
2023/01/06 7,160 7,500 7,140 7,500 227,700
2023/01/05 7,150 7,350 7,150 7,280 211,300
2023/01/04 7,060 7,190 7,000 7,070 160,900

このページの先頭へ