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

ローム(6963)の株価時系列情報

ローム(6963)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
2024/04/25 2,226 2,263 2,218 2,237 4,862,100
2024/04/24 2,180 2,255 2,176 2,245 6,875,700
2024/04/23 2,185 2,205 2,136 2,150 3,554,300
2024/04/22 2,126 2,143 2,112 2,143 3,025,100
2024/04/19 2,170 2,177 2,105 2,126 5,785,600
2024/04/18 2,180 2,229 2,169 2,201 3,945,400
2024/04/17 2,208 2,223 2,174 2,178 3,893,700
2024/04/16 2,203 2,214 2,174 2,180 5,516,300
2024/04/15 2,233 2,234 2,198 2,233 4,332,900
2024/04/12 2,253 2,277 2,220 2,251 7,260,300
2024/04/11 2,280 2,289 2,253 2,253 5,272,400
2024/04/10 2,268 2,311 2,259 2,300 8,277,100
2024/04/09 2,270 2,298 2,253 2,268 18,162,400
2024/04/08 2,432 2,445 2,416 2,432 2,428,000
2024/04/05 2,394 2,411 2,383 2,397 3,040,100
2024/04/04 2,457 2,469 2,432 2,441 3,549,000
2024/04/03 2,431 2,454 2,383 2,447 4,938,600
2024/04/02 2,451 2,503 2,435 2,479 3,968,300
2024/04/01 2,470 2,480 2,417 2,426 4,689,000
2024/03/29 2,398 2,443 2,379 2,429 6,725,800
2024/03/28 2,436 2,451 2,403 2,416 5,114,300
2024/03/27 2,515 2,527 2,457 2,460 5,432,200
2024/03/26 2,511 2,538 2,506 2,528 2,023,700
2024/03/25 2,542 2,542 2,503 2,510 2,741,800
2024/03/22 2,560 2,578 2,543 2,546 2,796,800
2024/03/21 2,544 2,576 2,537 2,547 3,438,100
2024/03/19 2,491 2,513 2,474 2,511 3,110,900
2024/03/18 2,488 2,495 2,466 2,492 2,858,900
2024/03/15 2,444 2,473 2,440 2,472 4,121,700
2024/03/14 2,440 2,471 2,438 2,462 3,375,600
2024/03/13 2,483 2,507 2,457 2,467 2,934,000
2024/03/12 2,426 2,468 2,415 2,464 3,265,500
2024/03/11 2,470 2,474 2,429 2,447 4,621,300
2024/03/08 2,495 2,526 2,492 2,506 4,508,700
2024/03/07 2,586 2,589 2,509 2,516 3,973,400
2024/03/06 2,505 2,568 2,493 2,568 3,311,500
2024/03/05 2,560 2,562 2,498 2,534 4,945,400
2024/03/04 2,597 2,600 2,564 2,597 3,437,100
2024/03/01 2,549 2,620 2,537 2,569 4,375,900
2024/02/29 2,513 2,560 2,502 2,543 4,527,000
2024/02/28 2,574 2,591 2,541 2,542 3,957,500
2024/02/27 2,619 2,627 2,591 2,591 3,630,000
2024/02/26 2,669 2,675 2,605 2,616 4,548,500
2024/02/22 2,653 2,673 2,631 2,669 3,990,900
2024/02/21 2,619 2,637 2,602 2,615 2,775,200
2024/02/20 2,623 2,657 2,609 2,646 3,036,600
2024/02/19 2,623 2,663 2,598 2,623 2,721,200
2024/02/16 2,576 2,620 2,533 2,610 5,800,300
2024/02/15 2,560 2,568 2,513 2,551 4,722,700
2024/02/14 2,581 2,589 2,529 2,564 5,805,200
2024/02/13 2,692 2,693 2,647 2,658 3,439,600
2024/02/09 2,708 2,726 2,660 2,665 3,662,400
2024/02/08 2,681 2,754 2,672 2,716 4,462,400
2024/02/07 2,637 2,685 2,629 2,662 3,523,900
2024/02/06 2,720 2,720 2,645 2,657 5,355,700
2024/02/05 2,716 2,720 2,652 2,665 5,482,400
2024/02/02 2,614 2,742 2,591 2,691 12,818,300
2024/02/01 2,565 2,600 2,561 2,592 4,963,400
2024/01/31 2,570 2,582 2,547 2,580 4,105,900
2024/01/30 2,600 2,606 2,579 2,593 3,004,100
2024/01/29 2,595 2,605 2,574 2,581 4,276,800
2024/01/26 2,625 2,651 2,607 2,607 5,343,000
2024/01/25 2,729 2,729 2,653 2,679 4,122,900
2024/01/24 2,716 2,724 2,669 2,704 4,772,800
2024/01/23 2,762 2,772 2,724 2,738 5,378,800
2024/01/22 2,742 2,763 2,721 2,729 5,444,500
2024/01/19 2,640 2,679 2,613 2,676 5,366,600
2024/01/18 2,600 2,607 2,574 2,590 3,989,500
2024/01/17 2,679 2,680 2,604 2,604 4,910,000
2024/01/16 2,678 2,703 2,624 2,654 4,911,700
2024/01/15 2,675 2,689 2,656 2,678 3,355,600
2024/01/12 2,675 2,681 2,622 2,674 4,389,600
2024/01/11 2,680 2,681 2,619 2,662 5,194,300
2024/01/10 2,605 2,650 2,597 2,649 4,607,000
2024/01/09 2,620 2,638 2,559 2,584 7,215,400
2024/01/05 2,663 2,675 2,606 2,607 5,814,600
2024/01/04 2,600 2,707 2,575 2,705 3,456,100
2023/12/29 2,725 2,727 2,684 2,703 2,314,300
2023/12/28 2,705 2,731 2,702 2,728 1,299,700
2023/12/27 2,718 2,735 2,702 2,725 2,136,700
2023/12/26 2,706 2,723 2,685 2,694 2,446,700
2023/12/25 2,752 2,759 2,695 2,709 2,860,800
2023/12/22 2,790 2,800 2,728 2,752 2,945,900
2023/12/21 2,770 2,786 2,739 2,770 2,834,400
2023/12/20 2,866 2,884 2,793 2,805 5,437,400
2023/12/19 2,854 2,887 2,833 2,882 2,563,200
2023/12/18 2,920 2,920 2,818 2,861 3,785,400
2023/12/15 2,861 2,930 2,858 2,900 4,147,800
2023/12/14 2,890 2,916 2,828 2,840 3,656,300
2023/12/13 2,831 2,890 2,830 2,860 3,731,400
2023/12/12 2,875 2,877 2,802 2,813 3,193,400
2023/12/11 2,900 2,904 2,787 2,814 6,257,600
2023/12/08 2,890 2,900 2,801 2,844 10,802,900
2023/12/07 2,700 2,763 2,677 2,677 3,567,000
2023/12/06 2,687 2,754 2,683 2,748 3,557,300
2023/12/05 2,704 2,714 2,657 2,662 3,794,500
2023/12/04 2,753 2,760 2,695 2,730 2,869,600
2023/12/01 2,825 2,830 2,731 2,744 4,383,800
2023/11/30 2,796 2,854 2,793 2,826 5,062,100
2023/11/29 2,777 2,829 2,773 2,780 2,867,200
2023/11/28 2,760 2,805 2,750 2,777 3,974,700
2023/11/27 2,740 2,765 2,713 2,725 2,084,100
2023/11/24 2,759 2,769 2,712 2,721 2,441,600
2023/11/22 2,720 2,742 2,694 2,720 3,748,500
2023/11/21 2,670 2,788 2,665 2,759 5,010,300
2023/11/20 2,724 2,729 2,663 2,664 4,060,200
2023/11/17 2,699 2,728 2,681 2,727 3,627,000
2023/11/16 2,670 2,737 2,652 2,713 4,993,100
2023/11/15 2,604 2,676 2,602 2,672 5,332,500
2023/11/14 2,550 2,579 2,547 2,554 2,556,300
2023/11/13 2,606 2,614 2,529 2,530 3,498,700
2023/11/10 2,530 2,552 2,524 2,537 3,980,500
2023/11/09 2,565 2,628 2,555 2,578 6,189,200
2023/11/08 2,574 2,578 2,519 2,532 3,732,500
2023/11/07 2,576 2,580 2,513 2,525 6,195,400
2023/11/06 2,662 2,694 2,594 2,600 6,668,800
2023/11/02 2,529 2,623 2,452 2,571 11,457,600
2023/11/01 2,484 2,505 2,404 2,492 5,516,900
2023/10/31 2,400 2,412 2,345 2,386 7,326,700
2023/10/30 2,484 2,528 2,473 2,493 2,550,100
2023/10/27 2,521 2,568 2,505 2,518 5,208,600
2023/10/26 2,501 2,537 2,483 2,494 6,276,900
2023/10/25 2,668 2,687 2,598 2,601 4,759,500
2023/10/24 2,690 2,709 2,612 2,666 5,574,500
2023/10/23 2,699 2,708 2,678 2,685 2,425,700
2023/10/20 2,710 2,736 2,681 2,725 2,436,500
2023/10/19 2,756 2,799 2,743 2,743 2,996,800
2023/10/18 2,823 2,827 2,778 2,822 3,528,400
2023/10/17 2,934 2,934 2,829 2,854 4,358,000
2023/10/16 2,854 2,872 2,827 2,870 2,242,900
2023/10/13 2,894 2,928 2,863 2,904 3,017,000
2023/10/12 2,950 2,990 2,915 2,931 4,705,600
2023/10/11 2,831 2,908 2,823 2,903 3,794,600
2023/10/10 2,801 2,835 2,793 2,810 2,017,600
2023/10/06 2,770 2,777 2,735 2,769 2,010,300
2023/10/05 2,718 2,774 2,697 2,758 2,218,200
2023/10/04 2,747 2,761 2,694 2,706 3,183,500
2023/10/03 2,826 2,833 2,778 2,796 2,651,500
2023/10/02 2,841 2,854 2,819 2,826 1,932,800
2023/09/29 2,879 2,879 2,801 2,817 2,735,200
2023/09/28 2,900 2,900 2,797 2,830 2,186,200
2023/09/28 1 -> 4.00 分割
2023/09/27 11,400 11,580 11,310 11,580 868,200
2023/09/26 11,670 11,685 11,460 11,465 695,000
2023/09/25 11,495 11,640 11,420 11,620 851,600
2023/09/22 11,220 11,385 11,190 11,290 834,000
2023/09/21 11,550 11,555 11,290 11,370 928,800
2023/09/20 11,395 11,685 11,390 11,655 1,060,000
2023/09/19 11,545 11,600 11,285 11,385 1,230,900
2023/09/15 11,680 11,765 11,605 11,690 645,700
2023/09/14 11,560 11,695 11,525 11,655 851,500
2023/09/13 11,595 11,610 11,500 11,535 612,100
2023/09/12 11,590 11,645 11,395 11,610 730,900
2023/09/11 11,670 11,710 11,520 11,590 609,300
2023/09/08 11,800 11,890 11,605 11,670 868,500
2023/09/07 11,940 12,000 11,775 11,805 1,093,600
2023/09/06 12,080 12,145 11,985 12,040 772,400
2023/09/05 12,105 12,125 11,900 12,000 1,233,500
2023/09/04 12,160 12,240 12,120 12,200 438,300
2023/09/01 12,170 12,265 12,100 12,160 526,500
2023/08/31 12,200 12,225 12,075 12,170 717,000
2023/08/30 12,250 12,250 12,120 12,155 1,129,500
2023/08/29 12,185 12,225 12,045 12,065 354,100
2023/08/28 11,985 12,210 11,960 12,165 492,600
2023/08/25 11,895 11,975 11,855 11,955 587,700
2023/08/24 12,260 12,340 12,125 12,125 760,000
2023/08/23 12,000 12,205 11,955 12,170 515,200
2023/08/22 12,155 12,200 12,040 12,145 574,500
2023/08/21 12,035 12,080 11,955 12,030 439,900
2023/08/18 11,995 12,205 11,940 12,075 607,300
2023/08/17 11,985 12,120 11,910 12,095 1,022,100
2023/08/16 12,320 12,360 12,195 12,225 586,200
2023/08/15 12,520 12,610 12,395 12,395 457,900
2023/08/14 12,465 12,525 12,245 12,325 747,000
2023/08/10 12,255 12,540 12,230 12,540 793,100
2023/08/09 12,495 12,620 12,435 12,505 599,000
2023/08/08 12,525 12,645 12,405 12,590 1,002,700
2023/08/07 12,325 12,465 12,220 12,430 816,200
2023/08/04 12,875 12,875 12,350 12,425 1,650,100
2023/08/03 12,925 13,045 12,790 12,930 800,300
2023/08/02 13,595 13,670 13,060 13,190 1,631,300
2023/08/01 13,315 13,535 13,245 13,530 957,100
2023/07/31 13,060 13,340 13,045 13,300 911,600
2023/07/28 13,060 13,150 12,830 13,060 1,155,600
2023/07/27 13,025 13,225 12,960 13,210 632,000
2023/07/26 13,235 13,260 13,095 13,200 712,700
2023/07/25 13,230 13,230 13,090 13,170 676,000
2023/07/24 13,180 13,195 12,995 13,010 586,200
2023/07/21 12,860 13,080 12,820 13,015 819,700
2023/07/20 13,230 13,310 13,030 13,060 1,385,200
2023/07/19 13,910 13,925 13,290 13,435 1,674,500
2023/07/18 13,770 13,945 13,725 13,795 706,100
2023/07/14 13,670 13,760 13,555 13,655 607,200
2023/07/13 13,545 13,750 13,375 13,645 637,100
2023/07/12 13,475 13,545 13,190 13,290 681,000
2023/07/11 13,705 13,770 13,565 13,615 647,500
2023/07/10 13,705 13,750 13,370 13,410 660,600
2023/07/07 13,735 13,860 13,640 13,675 671,500
2023/07/06 13,770 13,940 13,715 13,795 833,900
2023/07/05 14,070 14,255 14,025 14,070 546,500
2023/07/04 14,020 14,240 13,995 14,055 781,900

このページの先頭へ