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
2012/12/28 2,755 2,799 2,755 2,784 16,100
2012/12/27 2,790 2,803 2,746 2,773 44,500
2012/12/26 2,766 2,777 2,732 2,762 14,900
2012/12/25 2,716 2,778 2,716 2,716 8,900
2012/12/21 2,830 2,870 2,715 2,716 23,900
2012/12/20 2,741 2,813 2,741 2,790 22,100
2012/12/19 2,679 2,734 2,622 2,729 26,000
2012/12/18 2,568 2,608 2,568 2,579 12,800
2012/12/17 2,590 2,590 2,507 2,526 25,600
2012/12/14 2,480 2,520 2,450 2,492 120,100
2012/12/13 2,450 2,560 2,450 2,518 23,300
2012/12/12 2,420 2,437 2,415 2,424 9,300
2012/12/11 2,420 2,420 2,356 2,407 6,400
2012/12/10 2,405 2,421 2,395 2,400 10,600
2012/12/07 2,363 2,386 2,363 2,380 6,100
2012/12/06 2,401 2,403 2,361 2,362 20,100
2012/12/05 2,366 2,433 2,366 2,400 7,600
2012/12/04 2,321 2,372 2,321 2,372 6,000
2012/12/03 2,355 2,355 2,320 2,339 18,800
2012/11/30 2,328 2,352 2,328 2,331 10,000
2012/11/29 2,322 2,328 2,308 2,308 12,800
2012/11/28 2,341 2,348 2,322 2,322 4,900
2012/11/27 2,350 2,350 2,316 2,338 19,400
2012/11/26 2,337 2,389 2,321 2,331 26,700
2012/11/22 2,290 2,290 2,244 2,287 16,300
2012/11/21 2,274 2,321 2,253 2,290 8,100
2012/11/20 2,243 2,274 2,228 2,242 8,700
2012/11/19 2,228 2,257 2,210 2,227 10,200
2012/11/16 2,237 2,246 2,225 2,228 8,100
2012/11/15 2,193 2,249 2,193 2,234 4,300
2012/11/14 2,170 2,249 2,168 2,243 10,600
2012/11/13 2,190 2,245 2,164 2,164 22,400
2012/11/12 2,251 2,261 2,201 2,209 13,100
2012/11/09 2,328 2,335 2,278 2,287 11,800
2012/11/08 2,438 2,470 2,360 2,360 10,400
2012/11/07 2,490 2,490 2,460 2,473 6,800
2012/11/06 2,506 2,511 2,403 2,445 7,100
2012/11/05 2,550 2,550 2,538 2,544 3,900
2012/11/02 2,585 2,585 2,545 2,562 8,800
2012/11/01 2,580 2,610 2,556 2,564 5,900
2012/10/31 2,576 2,620 2,513 2,565 9,300
2012/10/30 2,650 2,652 2,565 2,619 55,200
2012/10/29 2,658 2,683 2,612 2,619 4,900
2012/10/26 2,655 2,680 2,619 2,621 7,000
2012/10/25 2,667 2,667 2,636 2,665 4,100
2012/10/24 2,631 2,677 2,631 2,635 2,900
2012/10/23 2,692 2,697 2,647 2,657 6,500
2012/10/22 2,649 2,698 2,649 2,682 5,900
2012/10/19 2,751 2,774 2,680 2,772 10,600
2012/10/18 2,610 2,740 2,610 2,724 11,100
2012/10/17 2,609 2,628 2,545 2,577 6,300
2012/10/16 2,520 2,595 2,520 2,595 4,800
2012/10/15 2,473 2,551 2,473 2,551 2,100
2012/10/12 2,525 2,525 2,502 2,502 2,000
2012/10/11 2,482 2,511 2,482 2,509 2,500
2012/10/10 2,521 2,538 2,498 2,500 7,300
2012/10/09 2,630 2,650 2,507 2,528 9,900
2012/10/05 2,686 2,686 2,618 2,658 4,600
2012/10/04 2,594 2,704 2,590 2,689 8,300
2012/10/03 2,582 2,632 2,569 2,569 3,500
2012/10/02 2,595 2,595 2,576 2,578 1,700
2012/10/01 2,601 2,644 2,600 2,608 6,800
2012/09/28 2,685 2,685 2,626 2,643 14,900
2012/09/27 2,679 2,716 2,605 2,661 14,400
2012/09/26 2,748 2,748 2,712 2,718 9,100
2012/09/25 2,784 2,807 2,781 2,807 12,900
2012/09/24 2,836 2,849 2,800 2,834 5,100
2012/09/21 2,845 2,847 2,820 2,826 5,000
2012/09/20 2,885 2,885 2,824 2,824 8,800
2012/09/19 2,820 2,924 2,820 2,903 11,300
2012/09/18 2,699 2,794 2,677 2,774 6,400
2012/09/14 2,642 2,710 2,642 2,682 68,200
2012/09/13 2,680 2,680 2,626 2,641 2,800
2012/09/12 2,587 2,686 2,586 2,641 2,000
2012/09/11 2,596 2,612 2,596 2,612 4,600
2012/09/10 2,620 2,620 2,604 2,613 4,700
2012/09/07 2,536 2,599 2,536 2,589 11,700
2012/09/06 2,512 2,535 2,490 2,524 5,800
2012/09/05 2,565 2,565 2,530 2,544 4,000
2012/09/04 2,551 2,611 2,551 2,608 6,200
2012/09/03 2,520 2,600 2,520 2,549 6,500
2012/08/31 2,617 2,619 2,556 2,556 4,100
2012/08/30 2,710 2,710 2,643 2,644 11,200
2012/08/29 2,704 2,750 2,687 2,724 3,600
2012/08/28 2,794 2,794 2,683 2,687 9,300
2012/08/27 2,859 2,859 2,784 2,784 1,700
2012/08/24 2,773 2,818 2,766 2,813 2,100
2012/08/23 2,767 2,823 2,767 2,823 3,500
2012/08/22 2,876 2,876 2,780 2,817 4,500
2012/08/21 2,900 2,901 2,874 2,874 4,600
2012/08/20 2,900 2,906 2,870 2,901 4,400
2012/08/17 2,770 2,899 2,770 2,846 17,300
2012/08/16 2,788 2,833 2,763 2,775 4,800
2012/08/15 2,727 2,739 2,720 2,738 6,700
2012/08/14 2,775 2,775 2,733 2,749 4,600
2012/08/13 2,740 2,773 2,740 2,750 2,900
2012/08/10 2,737 2,783 2,737 2,773 7,200
2012/08/09 2,765 2,800 2,740 2,775 13,600
2012/08/08 2,825 2,825 2,750 2,773 7,300
2012/08/07 2,740 2,785 2,740 2,775 2,000
2012/08/06 2,731 2,779 2,731 2,779 5,600
2012/08/03 2,704 2,738 2,700 2,731 7,800
2012/08/02 2,751 2,793 2,751 2,767 14,200
2012/08/01 2,821 2,821 2,745 2,752 11,600
2012/07/31 2,742 2,823 2,742 2,820 11,400
2012/07/30 2,782 2,813 2,780 2,787 1,500
2012/07/27 2,746 2,777 2,743 2,772 6,300
2012/07/26 2,720 2,742 2,704 2,742 5,900
2012/07/25 2,730 2,737 2,680 2,696 7,300
2012/07/24 2,730 2,763 2,730 2,742 4,500
2012/07/23 2,758 2,832 2,758 2,764 24,200
2012/07/20 2,832 2,865 2,804 2,808 4,600
2012/07/19 2,812 2,873 2,812 2,822 9,700
2012/07/18 2,849 2,849 2,796 2,806 5,800
2012/07/17 2,900 2,900 2,854 2,854 4,800
2012/07/13 2,910 2,941 2,906 2,906 5,600
2012/07/12 2,986 2,986 2,920 2,926 6,800
2012/07/11 2,951 2,969 2,917 2,936 4,100
2012/07/10 3,045 3,050 2,989 2,991 7,500
2012/07/09 3,045 3,045 3,005 3,010 3,500
2012/07/06 3,105 3,125 3,070 3,075 6,400
2012/07/05 3,125 3,140 3,110 3,125 3,900
2012/07/04 3,185 3,185 3,085 3,105 5,100
2012/07/03 3,085 3,130 3,085 3,130 8,200
2012/07/02 3,135 3,210 3,080 3,095 8,200
2012/06/29 3,020 3,085 3,000 3,065 10,200
2012/06/28 2,912 3,015 2,912 2,995 7,100
2012/06/27 2,921 2,921 2,898 2,908 15,400
2012/06/26 2,990 2,990 2,890 2,917 19,400
2012/06/25 3,100 3,100 3,000 3,005 3,800
2012/06/22 2,990 3,055 2,989 3,055 1,900
2012/06/21 3,065 3,075 3,020 3,060 3,800
2012/06/20 2,987 3,060 2,974 3,060 5,900
2012/06/19 2,900 2,953 2,900 2,937 4,300
2012/06/18 2,931 2,950 2,931 2,948 6,400
2012/06/15 2,854 2,868 2,830 2,866 3,700
2012/06/14 2,827 2,828 2,812 2,826 2,500
2012/06/13 2,883 2,883 2,820 2,857 1,900
2012/06/12 2,899 2,900 2,858 2,882 15,500
2012/06/11 2,925 2,941 2,904 2,920 11,800
2012/06/08 2,901 2,901 2,794 2,825 90,500
2012/06/07 2,900 2,920 2,900 2,912 12,700
2012/06/06 2,885 2,885 2,831 2,854 14,500
2012/06/05 2,734 2,791 2,732 2,788 7,300
2012/06/04 2,710 2,738 2,702 2,735 11,500
2012/06/01 2,815 2,816 2,781 2,792 7,800
2012/05/31 2,800 2,855 2,800 2,831 4,300
2012/05/30 2,856 2,879 2,828 2,877 6,000
2012/05/29 2,919 2,919 2,830 2,906 6,200
2012/05/28 2,930 2,931 2,879 2,883 4,200
2012/05/25 2,921 2,958 2,917 2,955 4,200
2012/05/24 2,971 2,986 2,929 2,969 11,900
2012/05/23 3,040 3,065 3,030 3,035 19,800
2012/05/22 3,080 3,115 3,080 3,090 3,600
2012/05/21 3,080 3,100 3,060 3,080 5,600
2012/05/18 3,185 3,195 3,130 3,130 15,400
2012/05/17 3,205 3,315 3,205 3,315 5,900
2012/05/16 3,205 3,270 3,205 3,260 12,400
2012/05/15 3,230 3,315 3,230 3,275 6,800
2012/05/14 3,290 3,370 3,290 3,370 8,900
2012/05/11 3,450 3,450 3,350 3,350 14,500
2012/05/10 3,390 3,530 3,360 3,510 10,000
2012/05/09 3,450 3,485 3,400 3,400 16,000
2012/05/08 3,505 3,525 3,475 3,495 14,300
2012/05/07 3,450 3,535 3,450 3,525 10,000
2012/05/02 3,550 3,590 3,545 3,590 3,600
2012/05/01 3,625 3,625 3,520 3,520 6,300
2012/04/27 3,715 3,735 3,620 3,635 16,700
2012/04/26 3,690 3,690 3,675 3,675 1,900
2012/04/25 3,655 3,660 3,600 3,655 3,800
2012/04/24 3,605 3,640 3,570 3,585 8,000
2012/04/23 3,630 3,635 3,610 3,620 4,900
2012/04/20 3,670 3,685 3,625 3,630 10,600
2012/04/19 3,685 3,740 3,685 3,700 7,300
2012/04/18 3,715 3,770 3,715 3,765 8,100
2012/04/17 3,680 3,735 3,680 3,695 2,600
2012/04/16 3,720 3,720 3,620 3,695 12,400
2012/04/13 3,815 3,815 3,765 3,770 15,800
2012/04/12 3,770 3,790 3,720 3,750 6,500
2012/04/11 3,780 3,805 3,760 3,770 10,600
2012/04/10 3,900 3,910 3,850 3,850 7,500
2012/04/09 3,900 3,920 3,890 3,890 11,700
2012/04/06 3,940 3,965 3,930 3,960 18,600
2012/04/05 3,980 4,015 3,970 4,000 4,500
2012/04/04 4,055 4,110 4,000 4,000 9,600
2012/04/03 4,095 4,145 4,060 4,080 2,800
2012/04/02 4,105 4,135 4,105 4,110 24,500
2012/03/30 4,095 4,130 4,080 4,080 8,600
2012/03/29 4,200 4,200 4,120 4,165 11,800
2012/03/28 4,215 4,215 4,130 4,205 14,600
2012/03/27 4,130 4,240 4,130 4,240 17,400
2012/03/26 4,135 4,155 4,115 4,115 20,500
2012/03/23 4,080 4,140 4,080 4,130 8,800
2012/03/22 4,120 4,150 4,100 4,150 4,600
2012/03/21 4,175 4,180 4,105 4,120 17,500
2012/03/19 4,205 4,215 4,175 4,175 3,500
2012/03/16 4,175 4,225 4,155 4,225 8,800
2012/03/15 4,170 4,215 4,170 4,190 17,700
2012/03/14 4,125 4,155 4,120 4,130 11,300
2012/03/13 4,120 4,120 4,015 4,015 6,500
2012/03/12 4,095 4,125 4,090 4,105 4,100
2012/03/09 4,070 4,115 4,050 4,115 127,700
2012/03/08 4,025 4,030 4,005 4,005 7,700
2012/03/07 3,920 3,975 3,920 3,975 10,400
2012/03/06 4,010 4,010 3,950 3,970 6,300
2012/03/05 4,050 4,050 3,955 3,955 8,400
2012/03/02 4,125 4,125 4,050 4,075 6,000
2012/03/01 4,090 4,120 4,050 4,055 8,600
2012/02/29 4,130 4,130 4,060 4,070 8,600
2012/02/28 4,050 4,050 4,000 4,035 11,300
2012/02/27 4,125 4,125 4,040 4,050 7,100
2012/02/24 4,015 4,055 3,995 4,055 8,800
2012/02/23 3,955 4,035 3,915 4,005 11,800
2012/02/22 3,900 3,950 3,895 3,950 7,400
2012/02/21 3,895 3,945 3,895 3,900 11,800
2012/02/20 3,905 3,935 3,900 3,905 7,900
2012/02/17 3,920 3,950 3,885 3,885 11,300
2012/02/16 3,855 3,880 3,855 3,870 6,700
2012/02/15 3,800 3,890 3,785 3,865 15,900
2012/02/14 3,695 3,765 3,675 3,765 14,900
2012/02/13 3,850 3,850 3,810 3,820 2,000
2012/02/10 3,935 3,935 3,840 3,840 11,100
2012/02/09 3,875 3,875 3,795 3,830 11,500
2012/02/08 3,805 3,870 3,805 3,870 21,000
2012/02/07 3,745 3,810 3,745 3,785 9,500
2012/02/06 3,795 3,805 3,775 3,785 2,800
2012/02/03 3,755 3,820 3,755 3,770 10,200
2012/02/02 3,785 3,810 3,785 3,810 5,700
2012/02/01 3,820 3,835 3,775 3,780 7,700
2012/01/31 3,745 3,760 3,720 3,735 6,500
2012/01/30 3,750 3,795 3,730 3,730 6,600
2012/01/27 3,830 3,830 3,750 3,760 4,400
2012/01/26 3,835 3,870 3,810 3,830 15,500
2012/01/25 3,825 3,865 3,800 3,860 8,900
2012/01/24 3,755 3,770 3,740 3,755 5,000
2012/01/23 3,810 3,810 3,740 3,750 6,100
2012/01/20 3,830 3,845 3,800 3,810 15,100
2012/01/19 3,690 3,790 3,690 3,785 8,700
2012/01/18 3,605 3,725 3,605 3,685 4,800
2012/01/17 3,615 3,615 3,585 3,615 1,500
2012/01/16 3,615 3,615 3,575 3,580 2,800
2012/01/13 3,620 3,645 3,620 3,645 5,400
2012/01/12 3,575 3,620 3,575 3,595 3,500
2012/01/11 3,620 3,645 3,585 3,585 4,200
2012/01/10 3,605 3,605 3,560 3,565 7,300
2012/01/06 3,590 3,590 3,510 3,525 8,300
2012/01/05 3,640 3,640 3,585 3,585 8,200
2012/01/04 3,625 3,635 3,580 3,615 9,400

このページの先頭へ