ラウンドワン(4680)の株価時系列情報
ラウンドワン(4680)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,230 | 1,249 | 1,227 | 1,247 | 1,583,800 |
| 2025/06/12 | 1,252 | 1,277 | 1,246 | 1,250 | 1,591,700 |
| 2025/06/11 | 1,250 | 1,264 | 1,236 | 1,250 | 1,967,600 |
| 2025/06/10 | 1,263 | 1,283 | 1,243 | 1,243 | 2,936,900 |
| 2025/06/09 | 1,312 | 1,331 | 1,277 | 1,290 | 2,547,100 |
| 2025/06/06 | 1,281 | 1,330 | 1,259 | 1,298 | 4,108,300 |
| 2025/06/05 | 1,267 | 1,274 | 1,230 | 1,263 | 3,564,000 |
| 2025/06/04 | 1,250 | 1,289 | 1,243 | 1,267 | 3,571,100 |
| 2025/06/03 | 1,231 | 1,308 | 1,220 | 1,259 | 10,508,200 |
| 2025/06/02 | 1,189 | 1,225 | 1,165 | 1,182 | 7,166,300 |
| 2025/05/30 | 1,101 | 1,117 | 1,093 | 1,111 | 2,721,600 |
| 2025/05/29 | 1,105 | 1,155 | 1,105 | 1,120 | 3,060,300 |
| 2025/05/28 | 1,099 | 1,100 | 1,083 | 1,096 | 1,400,400 |
| 2025/05/27 | 1,071 | 1,099 | 1,070 | 1,092 | 1,663,900 |
| 2025/05/26 | 1,076 | 1,083 | 1,063 | 1,071 | 1,758,600 |
| 2025/05/23 | 1,050 | 1,060 | 1,042 | 1,055 | 1,858,900 |
| 2025/05/22 | 1,000 | 1,057 | 999 | 1,050 | 3,322,000 |
| 2025/05/21 | 1,012 | 1,013 | 996 | 1,010 | 1,315,400 |
| 2025/05/20 | 1,007 | 1,015 | 994 | 1,005 | 1,718,200 |
| 2025/05/19 | 1,020 | 1,030 | 1,010 | 1,017 | 1,408,300 |
| 2025/05/16 | 1,054 | 1,054 | 1,004 | 1,024 | 2,503,500 |
| 2025/05/15 | 1,028 | 1,077 | 1,027 | 1,038 | 3,314,400 |
| 2025/05/14 | 1,070 | 1,073 | 1,025 | 1,044 | 4,180,800 |
| 2025/05/13 | 1,030 | 1,107 | 1,004 | 1,086 | 8,921,900 |
| 2025/05/12 | 980 | 980 | 942 | 964 | 4,893,100 |
| 2025/05/09 | 922 | 1,004 | 898 | 978 | 11,557,300 |
| 2025/05/08 | 870 | 884 | 866 | 878 | 2,422,300 |
| 2025/05/07 | 894 | 899 | 882 | 894 | 1,466,800 |
| 2025/05/02 | 888 | 894 | 871 | 888 | 1,443,300 |
| 2025/05/01 | 891 | 891 | 873 | 887 | 985,300 |
| 2025/04/30 | 888 | 891 | 874 | 888 | 1,107,600 |
| 2025/04/28 | 911 | 917 | 882 | 882 | 1,631,700 |
| 2025/04/25 | 885 | 896 | 873 | 881 | 1,255,800 |
| 2025/04/24 | 878 | 886 | 868 | 876 | 1,430,200 |
| 2025/04/23 | 870 | 880 | 860 | 870 | 2,036,000 |
| 2025/04/22 | 845 | 860 | 838 | 856 | 1,436,500 |
| 2025/04/21 | 880 | 884 | 856 | 859 | 1,678,500 |
| 2025/04/18 | 857 | 888 | 850 | 883 | 1,943,300 |
| 2025/04/17 | 851 | 861 | 828 | 849 | 2,851,400 |
| 2025/04/16 | 869 | 870 | 848 | 852 | 2,167,100 |
| 2025/04/15 | 879 | 890 | 867 | 874 | 1,763,700 |
| 2025/04/14 | 908 | 924 | 882 | 882 | 1,706,300 |
| 2025/04/11 | 866 | 905 | 861 | 900 | 3,702,600 |
| 2025/04/10 | 916 | 946 | 881 | 941 | 5,530,600 |
| 2025/04/09 | 810 | 823 | 789 | 811 | 2,844,300 |
| 2025/04/08 | 820 | 856 | 813 | 853 | 3,546,300 |
| 2025/04/07 | 753 | 795 | 745 | 760 | 4,605,300 |
| 2025/04/04 | 880 | 892 | 833 | 855 | 3,956,900 |
| 2025/04/03 | 923 | 943 | 908 | 912 | 3,013,300 |
| 2025/04/02 | 982 | 987 | 962 | 968 | 1,597,800 |
| 2025/04/01 | 999 | 1,010 | 965 | 969 | 2,609,400 |
| 2025/03/31 | 1,034 | 1,036 | 985 | 985 | 2,967,800 |
| 2025/03/28 | 1,061 | 1,067 | 1,049 | 1,064 | 1,390,200 |
| 2025/03/27 | 1,045 | 1,073 | 1,043 | 1,061 | 1,684,000 |
| 2025/03/26 | 1,070 | 1,077 | 1,048 | 1,054 | 1,808,500 |
| 2025/03/25 | 1,074 | 1,078 | 1,058 | 1,065 | 1,693,000 |
| 2025/03/24 | 1,066 | 1,081 | 1,062 | 1,074 | 1,836,600 |
| 2025/03/21 | 1,075 | 1,097 | 1,065 | 1,080 | 2,778,900 |
| 2025/03/19 | 1,045 | 1,081 | 1,043 | 1,072 | 2,043,500 |
| 2025/03/18 | 1,048 | 1,060 | 1,033 | 1,048 | 2,104,800 |
| 2025/03/17 | 1,026 | 1,048 | 1,024 | 1,038 | 1,633,300 |
| 2025/03/14 | 1,026 | 1,034 | 1,015 | 1,021 | 2,305,000 |
| 2025/03/13 | 1,049 | 1,067 | 1,021 | 1,030 | 3,054,200 |
| 2025/03/12 | 1,044 | 1,056 | 1,024 | 1,024 | 1,822,600 |
| 2025/03/11 | 1,020 | 1,034 | 999 | 1,034 | 3,389,500 |
| 2025/03/10 | 1,078 | 1,079 | 1,039 | 1,053 | 3,329,200 |
| 2025/03/07 | 1,140 | 1,144 | 1,088 | 1,088 | 3,157,700 |
| 2025/03/06 | 1,152 | 1,158 | 1,133 | 1,149 | 1,671,600 |
| 2025/03/05 | 1,169 | 1,173 | 1,132 | 1,152 | 1,710,600 |
| 2025/03/04 | 1,191 | 1,202 | 1,145 | 1,169 | 2,355,900 |
| 2025/03/03 | 1,145 | 1,172 | 1,140 | 1,161 | 1,757,800 |
| 2025/02/28 | 1,145 | 1,161 | 1,123 | 1,134 | 2,257,500 |
| 2025/02/27 | 1,134 | 1,140 | 1,115 | 1,140 | 1,715,500 |
| 2025/02/26 | 1,131 | 1,137 | 1,113 | 1,130 | 2,468,900 |
| 2025/02/25 | 1,175 | 1,188 | 1,148 | 1,153 | 1,832,900 |
| 2025/02/21 | 1,170 | 1,186 | 1,160 | 1,171 | 1,728,600 |
| 2025/02/20 | 1,210 | 1,218 | 1,166 | 1,180 | 3,596,500 |
| 2025/02/19 | 1,271 | 1,271 | 1,233 | 1,233 | 3,304,900 |
| 2025/02/18 | 1,283 | 1,296 | 1,273 | 1,286 | 1,506,900 |
| 2025/02/17 | 1,316 | 1,322 | 1,280 | 1,290 | 2,368,500 |
| 2025/02/14 | 1,320 | 1,345 | 1,310 | 1,325 | 2,225,500 |
| 2025/02/13 | 1,360 | 1,385 | 1,355 | 1,375 | 2,146,700 |
| 2025/02/12 | 1,349 | 1,357 | 1,290 | 1,345 | 4,848,600 |
| 2025/02/10 | 1,400 | 1,436 | 1,250 | 1,347 | 9,287,900 |
| 2025/02/07 | 1,410 | 1,420 | 1,386 | 1,394 | 1,824,900 |
| 2025/02/06 | 1,370 | 1,399 | 1,367 | 1,396 | 1,585,400 |
| 2025/02/05 | 1,325 | 1,379 | 1,318 | 1,365 | 1,983,300 |
| 2025/02/04 | 1,312 | 1,361 | 1,305 | 1,334 | 1,987,500 |
| 2025/02/03 | 1,320 | 1,348 | 1,310 | 1,312 | 1,673,200 |
| 2025/01/31 | 1,329 | 1,341 | 1,314 | 1,316 | 1,792,500 |
| 2025/01/30 | 1,343 | 1,351 | 1,329 | 1,349 | 1,115,900 |
| 2025/01/29 | 1,302 | 1,370 | 1,301 | 1,354 | 1,948,800 |
| 2025/01/28 | 1,277 | 1,309 | 1,263 | 1,302 | 1,267,400 |
| 2025/01/27 | 1,304 | 1,310 | 1,277 | 1,277 | 1,513,700 |
| 2025/01/24 | 1,300 | 1,315 | 1,296 | 1,305 | 1,336,600 |
| 2025/01/23 | 1,305 | 1,319 | 1,296 | 1,296 | 1,769,500 |
| 2025/01/22 | 1,300 | 1,304 | 1,269 | 1,302 | 2,830,000 |
| 2025/01/21 | 1,244 | 1,257 | 1,238 | 1,253 | 1,673,600 |
| 2025/01/20 | 1,229 | 1,245 | 1,221 | 1,223 | 1,363,700 |
| 2025/01/17 | 1,234 | 1,255 | 1,199 | 1,217 | 2,163,800 |
| 2025/01/16 | 1,254 | 1,258 | 1,229 | 1,229 | 1,475,100 |
| 2025/01/15 | 1,275 | 1,280 | 1,228 | 1,241 | 2,024,500 |
| 2025/01/14 | 1,230 | 1,267 | 1,226 | 1,261 | 2,628,900 |
| 2025/01/10 | 1,170 | 1,240 | 1,163 | 1,220 | 4,864,900 |
| 2025/01/09 | 1,241 | 1,253 | 1,135 | 1,157 | 5,265,400 |
| 2025/01/08 | 1,239 | 1,241 | 1,199 | 1,214 | 2,639,700 |
| 2025/01/07 | 1,243 | 1,260 | 1,243 | 1,251 | 1,745,700 |
| 2025/01/06 | 1,310 | 1,310 | 1,235 | 1,241 | 3,193,900 |
| 2024/12/30 | 1,327 | 1,334 | 1,304 | 1,313 | 1,396,300 |
| 2024/12/27 | 1,333 | 1,342 | 1,317 | 1,333 | 1,912,600 |
| 2024/12/26 | 1,311 | 1,328 | 1,298 | 1,327 | 2,077,400 |
| 2024/12/25 | 1,327 | 1,333 | 1,301 | 1,314 | 1,474,100 |
| 2024/12/24 | 1,359 | 1,367 | 1,310 | 1,318 | 2,071,000 |
| 2024/12/23 | 1,373 | 1,383 | 1,338 | 1,341 | 2,028,100 |
| 2024/12/20 | 1,347 | 1,353 | 1,334 | 1,343 | 1,777,400 |
| 2024/12/19 | 1,310 | 1,353 | 1,297 | 1,347 | 2,923,300 |
| 2024/12/18 | 1,345 | 1,369 | 1,328 | 1,338 | 2,267,100 |
| 2024/12/17 | 1,330 | 1,364 | 1,323 | 1,353 | 2,308,600 |
| 2024/12/16 | 1,346 | 1,357 | 1,331 | 1,341 | 2,244,000 |
| 2024/12/13 | 1,323 | 1,336 | 1,293 | 1,321 | 2,482,300 |
| 2024/12/12 | 1,283 | 1,329 | 1,278 | 1,323 | 3,100,900 |
| 2024/12/11 | 1,247 | 1,277 | 1,238 | 1,271 | 1,768,000 |
| 2024/12/10 | 1,258 | 1,262 | 1,231 | 1,247 | 1,679,400 |
| 2024/12/09 | 1,282 | 1,308 | 1,259 | 1,264 | 3,708,700 |
| 2024/12/06 | 1,255 | 1,274 | 1,238 | 1,266 | 5,044,700 |
| 2024/12/05 | 1,100 | 1,225 | 1,090 | 1,225 | 6,141,900 |
| 2024/12/04 | 1,108 | 1,118 | 1,091 | 1,097 | 1,369,500 |
| 2024/12/03 | 1,076 | 1,113 | 1,072 | 1,104 | 2,000,700 |
| 2024/12/02 | 1,100 | 1,109 | 1,062 | 1,079 | 5,015,500 |
| 2024/11/29 | 1,002 | 1,039 | 996 | 1,035 | 1,502,600 |
| 2024/11/28 | 990 | 1,006 | 989 | 1,002 | 905,700 |
| 2024/11/27 | 1,035 | 1,044 | 989 | 1,000 | 2,064,800 |
| 2024/11/26 | 1,031 | 1,034 | 1,004 | 1,031 | 1,286,900 |
| 2024/11/25 | 1,006 | 1,030 | 1,005 | 1,022 | 1,504,000 |
| 2024/11/22 | 1,019 | 1,022 | 1,000 | 1,004 | 987,600 |
| 2024/11/21 | 993 | 1,021 | 990 | 1,007 | 1,932,700 |
| 2024/11/20 | 1,022 | 1,036 | 1,002 | 1,009 | 1,228,200 |
| 2024/11/19 | 1,047 | 1,053 | 1,034 | 1,036 | 1,158,900 |
| 2024/11/18 | 1,048 | 1,072 | 1,044 | 1,048 | 985,300 |
| 2024/11/15 | 1,070 | 1,076 | 1,058 | 1,061 | 1,479,200 |
| 2024/11/14 | 1,050 | 1,082 | 1,047 | 1,070 | 1,521,600 |
| 2024/11/13 | 1,080 | 1,085 | 1,044 | 1,053 | 1,564,000 |
| 2024/11/12 | 1,067 | 1,079 | 1,049 | 1,056 | 2,094,500 |
| 2024/11/11 | 1,083 | 1,110 | 1,034 | 1,067 | 2,780,100 |
| 2024/11/08 | 1,007 | 1,130 | 982 | 1,093 | 6,860,200 |
| 2024/11/07 | 1,020 | 1,026 | 995 | 1,002 | 2,974,200 |
| 2024/11/06 | 963 | 981 | 959 | 961 | 1,290,800 |
| 2024/11/05 | 968 | 975 | 956 | 962 | 1,216,700 |
| 2024/11/01 | 959 | 965 | 943 | 943 | 1,485,500 |
| 2024/10/31 | 971 | 977 | 954 | 974 | 1,469,800 |
| 2024/10/30 | 970 | 977 | 964 | 970 | 1,802,200 |
| 2024/10/29 | 952 | 970 | 950 | 970 | 876,100 |
| 2024/10/28 | 934 | 961 | 931 | 952 | 1,054,800 |
| 2024/10/25 | 947 | 948 | 931 | 944 | 1,131,100 |
| 2024/10/24 | 942 | 956 | 937 | 948 | 1,266,200 |
| 2024/10/23 | 955 | 968 | 942 | 947 | 1,418,200 |
| 2024/10/22 | 988 | 994 | 962 | 963 | 1,465,000 |
| 2024/10/21 | 981 | 999 | 974 | 984 | 1,344,300 |
| 2024/10/18 | 1,003 | 1,004 | 971 | 971 | 1,565,900 |
| 2024/10/17 | 1,020 | 1,020 | 988 | 998 | 1,505,400 |
| 2024/10/16 | 994 | 1,022 | 994 | 1,018 | 2,183,000 |
| 2024/10/15 | 994 | 997 | 972 | 987 | 1,751,900 |
| 2024/10/11 | 975 | 991 | 960 | 979 | 2,708,000 |
| 2024/10/10 | 1,019 | 1,024 | 960 | 975 | 6,673,200 |
| 2024/10/09 | 1,113 | 1,118 | 1,086 | 1,089 | 1,339,100 |
| 2024/10/08 | 1,101 | 1,108 | 1,086 | 1,096 | 1,354,000 |
| 2024/10/07 | 1,080 | 1,113 | 1,071 | 1,112 | 2,414,900 |
| 2024/10/04 | 1,047 | 1,074 | 1,045 | 1,064 | 1,594,100 |
| 2024/10/03 | 1,080 | 1,085 | 1,053 | 1,065 | 2,327,600 |
| 2024/10/02 | 1,096 | 1,109 | 1,073 | 1,081 | 1,977,300 |
| 2024/10/01 | 1,075 | 1,119 | 1,070 | 1,102 | 2,468,100 |
| 2024/09/30 | 1,028 | 1,095 | 1,028 | 1,095 | 3,597,600 |
| 2024/09/27 | 1,080 | 1,080 | 1,029 | 1,050 | 2,882,800 |
| 2024/09/26 | 1,061 | 1,087 | 1,043 | 1,083 | 3,692,600 |
| 2024/09/25 | 1,065 | 1,068 | 1,037 | 1,047 | 2,292,600 |
| 2024/09/24 | 1,080 | 1,082 | 1,056 | 1,065 | 2,187,400 |
| 2024/09/20 | 1,090 | 1,094 | 1,054 | 1,064 | 2,937,500 |
| 2024/09/19 | 1,050 | 1,072 | 1,038 | 1,072 | 3,227,000 |
| 2024/09/18 | 1,014 | 1,044 | 1,014 | 1,029 | 3,151,200 |
| 2024/09/17 | 993 | 1,003 | 977 | 1,001 | 2,545,200 |
| 2024/09/13 | 999 | 1,006 | 981 | 991 | 2,472,900 |
| 2024/09/12 | 969 | 993 | 956 | 989 | 2,490,400 |
| 2024/09/11 | 987 | 1,009 | 943 | 956 | 4,013,200 |
| 2024/09/10 | 954 | 989 | 949 | 983 | 4,134,500 |
| 2024/09/09 | 916 | 955 | 910 | 950 | 5,745,900 |
| 2024/09/06 | 903 | 933 | 888 | 931 | 5,555,000 |
| 2024/09/05 | 866 | 898 | 866 | 880 | 2,006,200 |
| 2024/09/04 | 844 | 882 | 841 | 870 | 1,954,300 |
| 2024/09/03 | 876 | 876 | 861 | 872 | 1,064,400 |
| 2024/09/02 | 893 | 894 | 856 | 865 | 2,155,100 |
| 2024/08/30 | 911 | 911 | 879 | 885 | 2,449,200 |
| 2024/08/29 | 885 | 911 | 883 | 908 | 2,795,200 |
| 2024/08/28 | 900 | 909 | 885 | 894 | 1,995,700 |
| 2024/08/27 | 900 | 911 | 892 | 902 | 1,742,500 |
| 2024/08/26 | 880 | 904 | 857 | 904 | 2,805,800 |
| 2024/08/23 | 852 | 882 | 850 | 870 | 3,363,500 |
| 2024/08/22 | 810 | 849 | 809 | 844 | 3,384,100 |
| 2024/08/21 | 791 | 803 | 786 | 803 | 828,900 |
| 2024/08/20 | 806 | 808 | 784 | 800 | 2,555,000 |
| 2024/08/19 | 784 | 803 | 780 | 803 | 2,400,200 |