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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 2023/12/29 | 556 | 561 | 553 | 558 | 1,104,700 |
| 2023/12/28 | 559 | 562 | 558 | 559 | 1,182,100 |
| 2023/12/27 | 552 | 566 | 552 | 566 | 2,351,600 |
| 2023/12/26 | 550 | 553 | 548 | 553 | 1,427,100 |
| 2023/12/25 | 559 | 559 | 545 | 548 | 1,393,300 |
| 2023/12/22 | 559 | 561 | 552 | 555 | 1,694,500 |
| 2023/12/21 | 566 | 568 | 558 | 566 | 1,233,200 |
| 2023/12/20 | 570 | 575 | 568 | 569 | 1,302,700 |
| 2023/12/19 | 563 | 570 | 560 | 567 | 1,534,300 |
| 2023/12/18 | 554 | 563 | 552 | 562 | 1,145,100 |
| 2023/12/15 | 553 | 561 | 552 | 558 | 1,534,800 |
| 2023/12/14 | 565 | 565 | 546 | 551 | 2,730,800 |
| 2023/12/13 | 552 | 560 | 540 | 551 | 3,573,300 |
| 2023/12/12 | 543 | 544 | 530 | 532 | 2,212,200 |
| 2023/12/11 | 543 | 547 | 539 | 543 | 1,552,200 |
| 2023/12/08 | 541 | 550 | 533 | 535 | 2,051,500 |
| 2023/12/07 | 552 | 558 | 547 | 550 | 1,634,900 |
| 2023/12/06 | 560 | 563 | 557 | 559 | 1,550,700 |
| 2023/12/05 | 581 | 582 | 560 | 560 | 2,582,000 |
| 2023/12/04 | 574 | 588 | 567 | 588 | 1,884,400 |
| 2023/12/01 | 593 | 595 | 574 | 574 | 1,826,100 |
| 2023/11/30 | 585 | 592 | 582 | 590 | 2,092,700 |
| 2023/11/29 | 590 | 594 | 581 | 583 | 1,479,900 |
| 2023/11/28 | 583 | 590 | 581 | 589 | 1,309,600 |
| 2023/11/27 | 588 | 591 | 579 | 582 | 1,874,000 |
| 2023/11/24 | 588 | 597 | 584 | 586 | 1,658,800 |
| 2023/11/22 | 575 | 582 | 573 | 580 | 840,200 |
| 2023/11/21 | 570 | 585 | 570 | 577 | 1,736,800 |
| 2023/11/20 | 581 | 587 | 571 | 571 | 2,040,300 |
| 2023/11/17 | 589 | 591 | 583 | 587 | 1,880,600 |
| 2023/11/16 | 587 | 597 | 584 | 593 | 2,829,200 |
| 2023/11/15 | 590 | 596 | 582 | 590 | 4,359,700 |
| 2023/11/14 | 570 | 577 | 560 | 572 | 3,249,700 |
| 2023/11/13 | 587 | 605 | 562 | 571 | 7,798,300 |
| 2023/11/10 | 541 | 558 | 538 | 556 | 2,122,700 |
| 2023/11/09 | 544 | 548 | 537 | 548 | 1,811,700 |
| 2023/11/08 | 550 | 552 | 537 | 542 | 1,675,100 |
| 2023/11/07 | 553 | 555 | 546 | 546 | 1,982,600 |
| 2023/11/06 | 547 | 561 | 541 | 556 | 2,817,900 |
| 2023/11/02 | 548 | 552 | 536 | 537 | 1,977,600 |
| 2023/11/01 | 545 | 545 | 537 | 543 | 2,438,800 |
| 2023/10/31 | 531 | 543 | 524 | 543 | 1,651,900 |
| 2023/10/30 | 531 | 534 | 525 | 531 | 3,021,800 |
| 2023/10/27 | 533 | 541 | 530 | 541 | 1,337,100 |
| 2023/10/26 | 527 | 535 | 527 | 529 | 1,123,200 |
| 2023/10/25 | 535 | 539 | 532 | 535 | 1,139,500 |
| 2023/10/24 | 533 | 538 | 520 | 535 | 1,439,000 |
| 2023/10/23 | 535 | 536 | 528 | 529 | 1,012,300 |
| 2023/10/20 | 533 | 538 | 529 | 534 | 1,313,400 |
| 2023/10/19 | 518 | 537 | 516 | 534 | 1,444,300 |
| 2023/10/18 | 538 | 539 | 525 | 535 | 1,358,000 |
| 2023/10/17 | 533 | 539 | 533 | 537 | 1,553,200 |
| 2023/10/16 | 538 | 538 | 523 | 527 | 1,765,800 |
| 2023/10/13 | 553 | 557 | 544 | 544 | 1,617,300 |
| 2023/10/12 | 555 | 567 | 552 | 563 | 2,748,600 |
| 2023/10/11 | 551 | 568 | 551 | 558 | 2,708,200 |
| 2023/10/10 | 534 | 550 | 528 | 549 | 2,713,400 |
| 2023/10/06 | 529 | 529 | 513 | 524 | 3,692,800 |
| 2023/10/05 | 499 | 516 | 499 | 512 | 3,456,500 |
| 2023/10/04 | 511 | 515 | 491 | 491 | 5,576,600 |
| 2023/10/03 | 549 | 552 | 528 | 528 | 2,424,800 |