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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 780 | 795 | 775 | 780 | 2,874,100 |
| 2024/08/15 | 738 | 754 | 731 | 754 | 2,942,700 |
| 2024/08/14 | 747 | 751 | 729 | 738 | 1,874,200 |
| 2024/08/13 | 733 | 761 | 733 | 747 | 2,209,200 |
| 2024/08/09 | 738 | 747 | 718 | 729 | 2,327,800 |
| 2024/08/08 | 733 | 757 | 714 | 723 | 4,818,000 |
| 2024/08/07 | 722 | 775 | 722 | 759 | 4,814,500 |
| 2024/08/06 | 709 | 752 | 705 | 752 | 4,572,300 |
| 2024/08/05 | 703 | 730 | 642 | 662 | 6,241,300 |
| 2024/08/02 | 823 | 832 | 792 | 792 | 3,155,100 |
| 2024/08/01 | 900 | 900 | 855 | 865 | 1,842,900 |
| 2024/07/31 | 871 | 900 | 860 | 900 | 1,691,300 |
| 2024/07/30 | 900 | 900 | 880 | 883 | 1,409,600 |
| 2024/07/29 | 907 | 909 | 890 | 905 | 1,420,900 |
| 2024/07/26 | 858 | 902 | 858 | 894 | 2,106,900 |
| 2024/07/25 | 860 | 880 | 858 | 861 | 2,430,100 |
| 2024/07/24 | 919 | 935 | 882 | 883 | 4,990,200 |
| 2024/07/23 | 881 | 903 | 875 | 891 | 3,029,400 |
| 2024/07/22 | 866 | 885 | 866 | 866 | 2,504,200 |
| 2024/07/19 | 862 | 869 | 846 | 858 | 1,642,600 |
| 2024/07/18 | 858 | 867 | 851 | 853 | 1,731,900 |
| 2024/07/17 | 834 | 870 | 834 | 870 | 2,565,700 |
| 2024/07/16 | 847 | 849 | 830 | 832 | 1,811,000 |
| 2024/07/12 | 822 | 848 | 822 | 842 | 2,441,900 |
| 2024/07/11 | 835 | 842 | 818 | 822 | 1,832,600 |
| 2024/07/10 | 815 | 835 | 808 | 832 | 2,276,100 |
| 2024/07/09 | 821 | 830 | 805 | 809 | 2,689,800 |
| 2024/07/08 | 812 | 827 | 811 | 817 | 2,836,100 |
| 2024/07/05 | 849 | 852 | 799 | 801 | 6,747,500 |
| 2024/07/04 | 892 | 909 | 855 | 857 | 4,789,600 |
| 2024/07/03 | 879 | 894 | 875 | 888 | 2,186,500 |
| 2024/07/02 | 870 | 900 | 869 | 883 | 3,651,100 |
| 2024/07/01 | 832 | 864 | 832 | 858 | 3,093,400 |
| 2024/06/28 | 832 | 839 | 819 | 826 | 1,904,200 |
| 2024/06/27 | 830 | 840 | 823 | 836 | 2,710,700 |
| 2024/06/26 | 815 | 836 | 808 | 823 | 3,346,500 |
| 2024/06/25 | 822 | 836 | 797 | 809 | 3,981,200 |
| 2024/06/24 | 790 | 803 | 785 | 792 | 1,700,800 |
| 2024/06/21 | 807 | 817 | 789 | 792 | 2,752,100 |
| 2024/06/20 | 805 | 811 | 796 | 802 | 1,165,700 |
| 2024/06/19 | 805 | 818 | 797 | 806 | 2,551,700 |
| 2024/06/18 | 803 | 812 | 794 | 798 | 1,476,100 |
| 2024/06/17 | 819 | 820 | 782 | 793 | 1,883,100 |
| 2024/06/14 | 782 | 809 | 780 | 805 | 2,020,900 |
| 2024/06/13 | 780 | 792 | 774 | 788 | 1,584,700 |
| 2024/06/12 | 801 | 816 | 780 | 782 | 2,823,500 |
| 2024/06/11 | 804 | 827 | 795 | 795 | 5,489,700 |
| 2024/06/10 | 759 | 775 | 757 | 774 | 1,715,100 |
| 2024/06/07 | 748 | 755 | 739 | 748 | 2,265,700 |
| 2024/06/06 | 750 | 755 | 736 | 748 | 1,942,300 |
| 2024/06/05 | 757 | 772 | 751 | 755 | 1,745,500 |
| 2024/06/04 | 739 | 765 | 738 | 765 | 3,895,100 |
| 2024/06/03 | 706 | 724 | 703 | 724 | 2,000,200 |
| 2024/05/31 | 675 | 700 | 671 | 697 | 2,715,800 |
| 2024/05/30 | 655 | 676 | 652 | 665 | 1,139,200 |
| 2024/05/29 | 675 | 677 | 662 | 666 | 2,107,600 |
| 2024/05/28 | 709 | 709 | 684 | 684 | 2,570,600 |
| 2024/05/27 | 726 | 727 | 702 | 709 | 1,635,400 |
| 2024/05/24 | 712 | 728 | 711 | 718 | 1,035,500 |
| 2024/05/23 | 718 | 724 | 715 | 719 | 1,013,800 |
| 2024/05/22 | 725 | 726 | 715 | 715 | 953,900 |
| 2024/05/21 | 729 | 734 | 725 | 725 | 998,200 |
| 2024/05/20 | 728 | 735 | 725 | 725 | 714,300 |
| 2024/05/17 | 720 | 728 | 719 | 723 | 1,090,800 |
| 2024/05/16 | 723 | 730 | 719 | 721 | 1,129,700 |
| 2024/05/15 | 726 | 729 | 722 | 723 | 1,382,700 |
| 2024/05/14 | 726 | 739 | 722 | 729 | 1,921,900 |
| 2024/05/13 | 700 | 722 | 697 | 719 | 2,990,000 |
| 2024/05/10 | 725 | 728 | 686 | 694 | 4,364,000 |
| 2024/05/09 | 730 | 739 | 687 | 724 | 8,715,700 |
| 2024/05/08 | 702 | 706 | 693 | 701 | 2,131,500 |
| 2024/05/07 | 680 | 707 | 679 | 702 | 2,001,800 |
| 2024/05/02 | 695 | 695 | 684 | 687 | 1,069,800 |
| 2024/05/01 | 700 | 704 | 690 | 691 | 1,568,500 |
| 2024/04/30 | 700 | 700 | 690 | 697 | 1,689,600 |
| 2024/04/26 | 683 | 700 | 680 | 697 | 1,356,100 |
| 2024/04/25 | 705 | 707 | 695 | 696 | 969,600 |
| 2024/04/24 | 712 | 719 | 711 | 711 | 1,111,200 |
| 2024/04/23 | 715 | 718 | 707 | 707 | 933,200 |
| 2024/04/22 | 715 | 721 | 703 | 713 | 1,507,000 |
| 2024/04/19 | 721 | 722 | 702 | 706 | 2,288,200 |
| 2024/04/18 | 685 | 721 | 685 | 719 | 2,481,600 |
| 2024/04/17 | 695 | 697 | 680 | 680 | 1,454,800 |
| 2024/04/16 | 714 | 715 | 696 | 696 | 1,912,600 |
| 2024/04/15 | 705 | 725 | 704 | 720 | 1,274,700 |
| 2024/04/12 | 720 | 728 | 710 | 719 | 1,546,500 |
| 2024/04/11 | 722 | 725 | 713 | 716 | 1,243,400 |
| 2024/04/10 | 721 | 744 | 721 | 734 | 1,437,500 |
| 2024/04/09 | 725 | 732 | 721 | 725 | 964,600 |
| 2024/04/08 | 732 | 735 | 716 | 719 | 1,581,100 |
| 2024/04/05 | 713 | 733 | 710 | 726 | 2,448,100 |
| 2024/04/04 | 753 | 769 | 715 | 727 | 5,196,300 |
| 2024/04/03 | 753 | 758 | 740 | 745 | 2,940,900 |
| 2024/04/02 | 784 | 784 | 765 | 773 | 1,001,900 |
| 2024/04/01 | 800 | 800 | 773 | 775 | 1,532,700 |
| 2024/03/29 | 780 | 791 | 779 | 787 | 958,500 |
| 2024/03/28 | 794 | 804 | 781 | 782 | 2,006,300 |
| 2024/03/27 | 792 | 799 | 786 | 790 | 2,230,700 |
| 2024/03/26 | 795 | 799 | 776 | 785 | 2,911,800 |
| 2024/03/25 | 807 | 808 | 794 | 795 | 1,630,500 |
| 2024/03/22 | 806 | 816 | 795 | 807 | 3,153,500 |
| 2024/03/21 | 840 | 840 | 805 | 809 | 3,615,300 |
| 2024/03/19 | 839 | 857 | 826 | 835 | 2,323,700 |
| 2024/03/18 | 830 | 836 | 813 | 824 | 2,562,900 |
| 2024/03/15 | 827 | 827 | 815 | 820 | 2,880,400 |
| 2024/03/14 | 792 | 827 | 779 | 827 | 4,448,500 |
| 2024/03/13 | 780 | 791 | 773 | 787 | 3,916,400 |
| 2024/03/12 | 744 | 776 | 743 | 776 | 1,979,500 |
| 2024/03/11 | 742 | 751 | 735 | 744 | 1,684,100 |
| 2024/03/08 | 769 | 783 | 761 | 762 | 2,607,500 |
| 2024/03/07 | 732 | 780 | 729 | 768 | 4,768,200 |
| 2024/03/06 | 700 | 742 | 697 | 727 | 3,841,000 |
| 2024/03/05 | 684 | 702 | 681 | 700 | 1,667,000 |
| 2024/03/04 | 685 | 691 | 681 | 687 | 1,278,500 |
| 2024/03/01 | 692 | 694 | 685 | 689 | 1,226,500 |
| 2024/02/29 | 690 | 702 | 687 | 698 | 1,657,300 |
| 2024/02/28 | 680 | 694 | 678 | 691 | 1,610,200 |
| 2024/02/27 | 695 | 695 | 681 | 688 | 1,857,400 |
| 2024/02/26 | 695 | 707 | 695 | 696 | 2,210,000 |
| 2024/02/22 | 700 | 701 | 682 | 688 | 1,984,800 |
| 2024/02/21 | 690 | 702 | 689 | 701 | 1,932,300 |
| 2024/02/20 | 709 | 712 | 687 | 694 | 2,226,200 |
| 2024/02/19 | 682 | 687 | 669 | 687 | 2,895,800 |
| 2024/02/16 | 695 | 695 | 681 | 682 | 2,084,700 |
| 2024/02/15 | 702 | 703 | 680 | 692 | 2,046,500 |
| 2024/02/14 | 707 | 717 | 697 | 706 | 2,577,500 |
| 2024/02/13 | 693 | 706 | 669 | 699 | 6,009,000 |
| 2024/02/09 | 695 | 712 | 690 | 696 | 4,539,200 |
| 2024/02/08 | 685 | 697 | 675 | 696 | 2,887,400 |
| 2024/02/07 | 683 | 689 | 676 | 686 | 2,626,100 |
| 2024/02/06 | 674 | 684 | 673 | 675 | 2,414,900 |
| 2024/02/05 | 666 | 686 | 660 | 678 | 3,400,100 |
| 2024/02/02 | 651 | 659 | 648 | 654 | 1,250,900 |
| 2024/02/01 | 650 | 654 | 647 | 652 | 1,634,900 |
| 2024/01/31 | 654 | 664 | 654 | 659 | 1,377,800 |
| 2024/01/30 | 651 | 660 | 650 | 658 | 1,510,200 |
| 2024/01/29 | 658 | 660 | 648 | 650 | 1,754,300 |
| 2024/01/26 | 656 | 660 | 644 | 644 | 2,078,900 |
| 2024/01/25 | 651 | 662 | 649 | 658 | 2,065,900 |
| 2024/01/24 | 654 | 660 | 647 | 648 | 2,334,800 |
| 2024/01/23 | 661 | 666 | 651 | 655 | 2,277,400 |
| 2024/01/22 | 646 | 665 | 637 | 665 | 2,773,900 |
| 2024/01/19 | 644 | 663 | 643 | 646 | 5,729,200 |
| 2024/01/18 | 621 | 628 | 614 | 617 | 1,972,100 |
| 2024/01/17 | 603 | 634 | 601 | 622 | 5,706,100 |
| 2024/01/16 | 598 | 603 | 591 | 595 | 1,695,300 |
| 2024/01/15 | 609 | 610 | 595 | 595 | 2,326,600 |
| 2024/01/12 | 606 | 620 | 606 | 612 | 3,336,600 |
| 2024/01/11 | 590 | 613 | 586 | 606 | 3,817,100 |
| 2024/01/10 | 583 | 591 | 582 | 587 | 1,810,100 |
| 2024/01/09 | 569 | 582 | 565 | 582 | 1,942,500 |
| 2024/01/05 | 565 | 566 | 560 | 565 | 868,800 |
| 2024/01/04 | 554 | 567 | 549 | 564 | 1,233,300 |