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 |
|---|---|---|---|---|---|
| 2024/04/26 | 26,780 | 27,080 | 25,980 | 26,740 | 561,800 |
| 2024/04/25 | 26,340 | 26,870 | 26,000 | 26,160 | 531,500 |
| 2024/04/24 | 25,870 | 27,130 | 25,690 | 26,890 | 1,025,600 |
| 2024/04/23 | 25,970 | 25,970 | 24,670 | 24,940 | 819,600 |
| 2024/04/22 | 25,310 | 26,250 | 24,750 | 24,970 | 714,300 |
| 2024/04/19 | 26,820 | 27,150 | 24,600 | 25,810 | 1,515,400 |
| 2024/04/18 | 27,000 | 28,200 | 26,080 | 27,870 | 1,161,400 |
| 2024/04/17 | 29,350 | 29,350 | 27,600 | 27,940 | 1,384,900 |
| 2024/04/16 | 29,610 | 30,400 | 28,490 | 28,520 | 1,802,300 |
| 2024/04/15 | 27,770 | 29,900 | 27,440 | 29,650 | 2,446,200 |
| 2024/04/12 | 26,330 | 26,830 | 26,230 | 26,830 | 533,300 |
| 2024/04/11 | 21,400 | 21,830 | 21,330 | 21,830 | 278,800 |
| 2024/04/10 | 21,690 | 22,040 | 21,360 | 21,690 | 265,800 |
| 2024/04/09 | 21,340 | 22,110 | 21,250 | 21,690 | 222,700 |
| 2024/04/08 | 21,190 | 21,740 | 20,980 | 21,270 | 248,200 |
| 2024/04/05 | 21,080 | 21,250 | 20,730 | 20,980 | 212,200 |
| 2024/04/04 | 21,630 | 21,720 | 21,340 | 21,580 | 172,800 |
| 2024/04/03 | 20,960 | 21,530 | 20,860 | 21,350 | 190,900 |
| 2024/04/02 | 21,190 | 21,850 | 21,180 | 21,460 | 206,300 |
| 2024/04/01 | 21,790 | 21,800 | 20,950 | 21,100 | 191,900 |
| 2024/03/29 | 21,260 | 21,600 | 21,020 | 21,600 | 187,000 |
| 2024/03/28 | 20,690 | 21,780 | 20,600 | 21,260 | 279,200 |
| 2024/03/27 | 20,370 | 20,860 | 20,300 | 20,750 | 131,900 |
| 2024/03/26 | 20,270 | 21,040 | 20,220 | 20,680 | 153,000 |
| 2024/03/25 | 20,420 | 20,740 | 20,250 | 20,430 | 167,000 |
| 2024/03/22 | 20,950 | 20,990 | 19,950 | 20,140 | 329,000 |
| 2024/03/21 | 20,790 | 20,830 | 20,180 | 20,790 | 252,600 |
| 2024/03/19 | 19,830 | 20,100 | 19,450 | 19,850 | 256,200 |
| 2024/03/18 | 19,660 | 20,030 | 19,460 | 20,010 | 279,700 |
| 2024/03/15 | 19,700 | 19,770 | 19,350 | 19,430 | 394,900 |
| 2024/03/14 | 20,260 | 20,360 | 19,650 | 20,110 | 277,300 |
| 2024/03/13 | 21,310 | 21,630 | 20,010 | 20,470 | 504,100 |
| 2024/03/12 | 20,400 | 21,080 | 20,310 | 20,910 | 232,600 |
| 2024/03/11 | 20,960 | 21,290 | 20,640 | 20,900 | 411,200 |
| 2024/03/08 | 22,360 | 22,710 | 21,860 | 21,860 | 320,400 |
| 2024/03/07 | 23,050 | 23,050 | 22,090 | 22,370 | 356,100 |
| 2024/03/06 | 21,850 | 22,870 | 21,850 | 22,850 | 313,800 |
| 2024/03/05 | 22,190 | 22,840 | 21,970 | 22,500 | 402,800 |
| 2024/03/04 | 22,870 | 23,090 | 22,180 | 22,680 | 584,200 |
| 2024/03/01 | 21,430 | 22,490 | 21,350 | 22,370 | 466,200 |
| 2024/02/29 | 20,440 | 21,150 | 20,350 | 21,040 | 220,000 |
| 2024/02/28 | 20,930 | 21,230 | 20,760 | 20,890 | 259,000 |
| 2024/02/27 | 20,800 | 21,500 | 20,770 | 21,260 | 468,800 |
| 2024/02/26 | 20,960 | 20,990 | 20,210 | 20,460 | 274,800 |
| 2024/02/22 | 20,450 | 20,650 | 19,730 | 20,600 | 488,400 |
| 2024/02/21 | 19,400 | 19,760 | 19,080 | 19,400 | 435,500 |
| 2024/02/20 | 19,900 | 20,270 | 19,740 | 20,260 | 237,400 |
| 2024/02/19 | 19,980 | 20,120 | 19,600 | 19,860 | 253,100 |
| 2024/02/16 | 20,400 | 20,800 | 19,570 | 20,040 | 675,700 |
| 2024/02/15 | 19,690 | 20,230 | 19,460 | 20,190 | 454,200 |
| 2024/02/14 | 18,970 | 19,730 | 18,950 | 19,510 | 390,600 |
| 2024/02/13 | 18,480 | 19,350 | 18,370 | 19,300 | 516,600 |
| 2024/02/09 | 18,340 | 18,500 | 17,900 | 18,010 | 261,800 |
| 2024/02/08 | 18,400 | 18,550 | 18,080 | 18,340 | 272,200 |
| 2024/02/07 | 18,030 | 18,340 | 17,990 | 18,220 | 235,500 |
| 2024/02/06 | 17,850 | 18,400 | 17,730 | 18,250 | 328,800 |
| 2024/02/05 | 18,000 | 18,240 | 17,650 | 17,920 | 374,700 |
| 2024/02/02 | 16,790 | 17,770 | 16,670 | 17,730 | 445,900 |
| 2024/02/01 | 16,410 | 16,790 | 16,400 | 16,610 | 272,400 |
| 2024/01/31 | 16,620 | 16,960 | 16,520 | 16,620 | 427,100 |
| 2024/01/30 | 16,800 | 17,280 | 16,670 | 17,160 | 399,800 |
| 2024/01/29 | 15,950 | 16,520 | 15,910 | 16,450 | 185,000 |
| 2024/01/26 | 16,350 | 16,630 | 16,180 | 16,280 | 321,400 |
| 2024/01/25 | 16,130 | 16,890 | 16,100 | 16,710 | 378,400 |
| 2024/01/24 | 16,690 | 16,750 | 16,160 | 16,160 | 358,200 |
| 2024/01/23 | 16,580 | 16,930 | 16,300 | 16,370 | 339,300 |
| 2024/01/22 | 16,730 | 16,880 | 16,230 | 16,560 | 512,500 |
| 2024/01/19 | 16,130 | 16,400 | 15,930 | 16,330 | 648,500 |
| 2024/01/18 | 14,210 | 15,550 | 14,200 | 15,550 | 873,000 |
| 2024/01/17 | 14,480 | 14,820 | 14,230 | 14,230 | 453,000 |
| 2024/01/16 | 15,290 | 15,300 | 14,240 | 14,320 | 686,100 |
| 2024/01/15 | 14,680 | 15,230 | 14,260 | 15,230 | 581,300 |
| 2024/01/12 | 14,300 | 14,750 | 13,920 | 14,730 | 1,070,600 |
| 2024/01/11 | 14,910 | 15,270 | 14,740 | 15,000 | 447,300 |
| 2024/01/10 | 14,430 | 14,700 | 14,400 | 14,610 | 241,900 |
| 2024/01/09 | 14,730 | 14,940 | 14,150 | 14,290 | 355,400 |
| 2024/01/05 | 14,400 | 14,550 | 14,200 | 14,350 | 220,200 |
| 2024/01/04 | 14,370 | 14,580 | 14,050 | 14,570 | 324,900 |