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
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
2023/07/03 13,835 14,035 13,835 14,000 841,600
2023/06/30 13,435 13,560 13,330 13,520 595,500
2023/06/29 13,465 13,540 13,360 13,430 585,000
2023/06/28 13,230 13,370 13,090 13,330 631,800
2023/06/27 13,020 13,140 12,865 12,955 778,600
2023/06/26 13,200 13,365 13,125 13,165 632,900
2023/06/23 13,350 13,480 12,990 13,210 774,400
2023/06/22 13,380 13,515 13,220 13,220 656,200
2023/06/21 13,405 13,590 13,275 13,575 849,600
2023/06/20 13,400 13,590 13,225 13,590 980,500
2023/06/19 13,320 13,345 13,100 13,180 639,700
2023/06/16 13,355 13,455 13,045 13,405 1,201,100
2023/06/15 13,295 13,635 13,245 13,450 992,400
2023/06/14 13,155 13,290 12,995 13,245 1,059,800
2023/06/13 12,905 13,085 12,790 13,010 739,100
2023/06/12 12,600 12,715 12,525 12,680 465,900
2023/06/09 12,525 12,695 12,400 12,625 741,500
2023/06/08 12,375 12,585 12,210 12,315 954,700
2023/06/07 12,930 12,940 12,360 12,445 1,290,600
2023/06/06 12,340 12,695 12,210 12,640 1,520,000
2023/06/05 12,150 12,230 11,930 12,180 716,900
2023/06/02 12,110 12,120 11,890 12,010 663,000
2023/06/01 11,790 12,080 11,760 12,070 707,800
2023/05/31 12,000 12,050 11,770 11,810 1,571,200
2023/05/30 12,140 12,230 11,970 12,100 506,200
2023/05/29 12,120 12,340 12,100 12,170 1,231,500
2023/05/26 11,950 12,100 11,810 11,820 921,600
2023/05/25 11,810 11,900 11,660 11,850 787,700
2023/05/24 11,780 11,930 11,630 11,750 611,700
2023/05/23 12,100 12,190 11,910 11,960 809,700
2023/05/22 11,900 12,010 11,810 11,940 654,400
2023/05/19 12,140 12,340 11,900 12,040 1,547,800
2023/05/18 11,380 11,760 11,330 11,760 1,321,100
2023/05/17 11,150 11,300 11,050 11,080 701,900
2023/05/16 10,880 11,050 10,840 11,030 999,700
2023/05/15 10,970 11,000 10,830 10,890 525,600
2023/05/12 11,100 11,190 10,950 10,980 866,600
2023/05/11 11,340 11,440 10,960 11,000 1,264,700
2023/05/10 10,500 11,220 10,460 11,180 2,458,100
2023/05/09 10,560 10,730 10,530 10,710 850,000
2023/05/08 10,600 10,600 10,410 10,460 683,600
2023/05/02 10,450 10,640 10,430 10,600 612,900
2023/05/01 10,330 10,410 10,230 10,410 586,300
2023/04/28 10,470 10,480 10,050 10,180 1,193,300
2023/04/27 10,260 10,260 10,100 10,210 657,200
2023/04/26 10,440 10,440 10,270 10,290 524,300
2023/04/25 10,730 10,810 10,480 10,520 602,600
2023/04/24 10,710 10,760 10,630 10,680 302,200
2023/04/21 10,670 10,910 10,570 10,700 640,900
2023/04/20 10,600 10,710 10,580 10,630 393,000
2023/04/19 10,800 10,890 10,620 10,670 488,200
2023/04/18 10,760 10,880 10,720 10,780 587,400
2023/04/17 10,650 10,710 10,580 10,700 324,000
2023/04/14 10,500 10,650 10,440 10,610 509,500
2023/04/13 10,430 10,480 10,370 10,460 528,800
2023/04/12 10,530 10,600 10,450 10,520 460,200
2023/04/11 10,500 10,620 10,460 10,520 596,200
2023/04/10 10,500 10,530 10,320 10,400 413,100
2023/04/07 10,400 10,520 10,370 10,440 377,600
2023/04/06 10,560 10,560 10,320 10,410 780,500
2023/04/05 10,740 10,760 10,630 10,700 519,500
2023/04/04 10,910 10,970 10,820 10,870 460,100
2023/04/03 11,070 11,070 10,840 10,970 592,600
2023/03/31 10,810 11,020 10,790 10,970 920,400
2023/03/30 10,790 10,820 10,670 10,750 589,700
2023/03/29 10,470 10,750 10,430 10,750 649,600
2023/03/28 10,520 10,600 10,470 10,550 596,000
2023/03/27 10,540 10,560 10,450 10,520 878,700
2023/03/24 10,910 10,920 10,390 10,530 1,390,400
2023/03/23 10,830 10,910 10,750 10,880 483,200
2023/03/22 10,940 11,010 10,890 10,970 775,900
2023/03/20 10,780 10,870 10,710 10,810 797,000
2023/03/17 10,650 10,840 10,640 10,790 859,800
2023/03/16 10,300 10,630 10,290 10,530 532,200
2023/03/15 10,690 10,690 10,430 10,510 505,700
2023/03/14 10,550 10,560 10,380 10,470 578,400
2023/03/13 10,540 10,710 10,530 10,710 517,300
2023/03/10 10,570 10,700 10,560 10,640 726,300
2023/03/09 10,870 10,970 10,790 10,820 567,000
2023/03/08 10,630 10,720 10,570 10,710 569,000
2023/03/07 10,560 10,640 10,550 10,570 367,900
2023/03/06 10,440 10,680 10,420 10,650 757,100
2023/03/03 10,350 10,470 10,230 10,300 1,425,400
2023/03/02 10,610 10,720 10,000 10,110 2,255,400
2023/03/01 10,410 10,660 10,410 10,660 408,200
2023/02/28 10,560 10,580 10,460 10,480 445,700
2023/02/27 10,440 10,550 10,370 10,520 352,700
2023/02/24 10,290 10,540 10,290 10,490 547,400
2023/02/22 10,290 10,410 10,270 10,330 470,800
2023/02/21 10,600 10,600 10,440 10,450 372,700
2023/02/20 10,560 10,600 10,500 10,500 381,900
2023/02/17 10,660 10,730 10,590 10,590 609,000
2023/02/16 10,810 10,910 10,750 10,880 398,900
2023/02/15 10,910 10,930 10,680 10,720 461,400
2023/02/14 10,700 10,800 10,660 10,790 433,500
2023/02/13 10,730 10,800 10,580 10,580 503,700
2023/02/10 10,790 10,960 10,740 10,880 925,800
2023/02/09 10,670 10,750 10,620 10,730 518,500
2023/02/08 10,660 10,810 10,640 10,730 722,100
2023/02/07 10,400 10,580 10,370 10,510 603,000
2023/02/06 10,550 10,560 10,280 10,300 890,700
2023/02/03 10,420 10,580 10,330 10,500 1,273,200
2023/02/02 10,700 10,710 10,520 10,680 970,800
2023/02/01 10,480 10,560 10,420 10,470 566,800
2023/01/31 10,410 10,440 10,270 10,330 577,200
2023/01/30 10,380 10,460 10,330 10,450 558,200
2023/01/27 10,310 10,460 10,280 10,370 646,000
2023/01/26 10,330 10,360 10,190 10,260 595,500
2023/01/25 10,200 10,420 10,180 10,340 438,600
2023/01/24 10,370 10,420 10,250 10,280 598,800
2023/01/23 10,120 10,150 10,050 10,140 356,300
2023/01/20 9,930 10,020 9,920 9,970 315,200
2023/01/19 10,040 10,050 9,950 9,960 423,400
2023/01/18 9,900 10,200 9,890 10,040 584,200
2023/01/17 9,750 9,950 9,750 9,840 531,200
2023/01/16 9,780 9,890 9,760 9,770 458,800
2023/01/13 9,750 10,080 9,750 9,880 538,700
2023/01/12 9,900 10,030 9,850 9,850 720,500
2023/01/11 9,770 9,860 9,750 9,830 473,500
2023/01/10 9,830 9,840 9,690 9,720 602,900
2023/01/06 9,380 9,600 9,360 9,530 413,400
2023/01/05 9,420 9,530 9,400 9,450 521,700
2023/01/04 9,430 9,450 9,310 9,360 680,500

このページの先頭へ