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

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
2026/07/30 1,269 1,277 1,238 1,248 2,388,000
2026/07/29 1,247 1,259 1,215 1,257 2,786,600
2026/07/28 1,216 1,258 1,215 1,240 2,849,500
2026/07/27 1,186 1,244 1,183 1,234 2,494,900
2026/07/24 1,179 1,218 1,165 1,176 3,041,900
2026/07/23 1,155 1,217 1,151 1,209 3,013,900
2026/07/22 1,216 1,220 1,178 1,204 4,323,500
2026/07/21 1,261 1,283 1,257 1,270 2,187,600
2026/07/17 1,295 1,309 1,253 1,271 2,804,900
2026/07/16 1,315 1,334 1,291 1,312 2,441,600
2026/07/15 1,311 1,326 1,287 1,299 2,882,200
2026/07/14 1,256 1,337 1,255 1,320 3,964,500
2026/07/13 1,238 1,265 1,231 1,256 2,227,600
2026/07/10 1,245 1,275 1,220 1,235 2,665,000
2026/07/09 1,193 1,279 1,181 1,238 4,416,600
2026/07/08 1,258 1,275 1,205 1,219 3,490,900
2026/07/07 1,249 1,267 1,231 1,247 2,049,000
2026/07/06 1,246 1,259 1,222 1,246 2,875,300
2026/07/03 1,194 1,281 1,190 1,257 4,746,200
2026/07/02 1,193 1,225 1,171 1,191 3,389,100
2026/07/01 1,192 1,195 1,164 1,172 1,955,800
2026/06/30 1,175 1,179 1,146 1,162 2,378,900
2026/06/29 1,162 1,198 1,161 1,178 3,382,500
2026/06/26 1,151 1,176 1,134 1,138 4,270,200
2026/06/25 1,074 1,180 1,072 1,173 5,234,700
2026/06/24 1,075 1,108 1,067 1,082 3,289,700
2026/06/23 1,021 1,068 1,015 1,059 3,250,700
2026/06/22 985 1,028 981 1,017 2,586,400
2026/06/19 1,021 1,021 968 985 2,983,000
2026/06/18 1,031 1,034 1,009 1,028 1,843,000
2026/06/17 1,045 1,057 1,023 1,031 2,332,200
2026/06/16 1,058 1,058 1,011 1,022 2,880,300
2026/06/15 1,030 1,068 1,018 1,056 3,199,100
2026/06/12 1,008 1,035 991 1,013 3,819,700
2026/06/11 1,004 1,005 972 993 3,347,100
2026/06/10 978 1,007 967 1,003 3,602,800
2026/06/09 937 966 932 963 2,575,600
2026/06/08 911 950 909 922 4,647,100
2026/06/05 941 955 925 939 3,838,700
2026/06/04 854 932 841 929 4,768,600
2026/06/03 860 881 851 869 2,057,300
2026/06/02 898 899 866 878 1,907,300
2026/06/01 910 914 895 899 2,077,100
2026/05/29 896 916 891 905 2,829,000
2026/05/28 896 899 878 896 1,726,600
2026/05/27 889 895 871 890 2,086,900
2026/05/26 886 899 881 895 2,568,600
2026/05/25 861 889 847 889 2,299,300
2026/05/22 860 862 845 859 1,832,700
2026/05/21 890 891 855 857 1,975,400
2026/05/20 880 888 857 880 2,609,800
2026/05/19 870 889 865 889 3,204,100
2026/05/18 871 872 838 855 2,605,100
2026/05/15 805 831 788 826 3,042,100
2026/05/14 848 854 805 808 5,684,100
2026/05/13 866 900 849 863 6,076,700
2026/05/12 869 872 855 861 1,948,500
2026/05/11 881 886 863 872 2,025,300
2026/05/08 869 880 850 866 2,464,200
2026/05/07 865 868 838 854 2,445,000
2026/05/01 851 860 841 852 1,344,300
2026/04/30 870 871 852 855 1,269,500
2026/04/28 887 890 871 882 1,190,500
2026/04/27 900 901 882 884 1,462,000
2026/04/24 891 897 880 888 1,758,000
2026/04/23 922 925 901 912 1,820,300
2026/04/22 959 960 933 937 1,821,300
2026/04/21 945 954 935 952 1,845,700
2026/04/20 970 970 934 936 1,796,800
2026/04/17 951 973 949 955 2,134,000
2026/04/16 987 1,007 946 946 3,249,700
2026/04/15 962 994 958 989 2,716,800
2026/04/14 945 953 941 948 1,781,200
2026/04/13 915 933 912 928 1,802,300
2026/04/10 925 936 918 924 1,899,100
2026/04/09 905 944 902 919 3,086,100
2026/04/08 896 928 895 919 2,771,900
2026/04/07 875 888 870 881 1,732,500
2026/04/06 865 878 861 871 1,641,700
2026/04/03 857 870 854 856 1,978,600
2026/03/27 854 856 840 853 3,247,100
2026/03/26 860 868 841 851 2,538,900
2026/03/25 845 874 844 870 2,083,300
2026/03/24 850 853 835 847 2,086,000
2026/03/23 842 844 823 827 3,009,200
2026/03/19 875 877 856 856 2,574,400
2026/03/18 888 891 883 890 1,887,500
2026/03/17 902 902 879 884 1,579,100
2026/03/16 890 908 888 890 1,836,200
2026/03/13 887 918 886 893 3,068,000
2026/03/12 911 914 887 901 3,834,600
2026/03/11 940 940 905 911 5,635,100
2026/03/10 970 974 940 946 2,754,900
2026/03/09 948 973 941 970 2,875,500
2026/03/06 979 996 969 996 1,915,200
2026/03/05 976 1,002 972 972 2,504,700
2026/03/04 955 983 941 963 3,576,100
2026/03/03 1,017 1,018 984 986 2,616,000
2026/03/02 1,049 1,056 1,032 1,038 1,811,200
2026/02/27 1,047 1,077 1,038 1,074 2,907,700
2026/02/26 1,025 1,040 1,025 1,035 2,188,900
2026/02/25 998 1,024 998 1,014 1,921,200
2026/02/24 974 1,003 970 984 1,971,700
2026/02/20 1,016 1,017 984 988 2,722,100
2026/02/19 1,019 1,045 1,009 1,027 2,066,100
2026/02/18 995 1,023 992 1,018 2,922,900
2026/02/17 995 999 974 980 3,171,900
2026/02/16 995 1,007 981 985 3,111,900
2026/02/13 1,050 1,059 988 988 3,914,200
2026/02/12 1,050 1,072 1,026 1,062 3,281,000
2026/02/10 1,105 1,134 1,029 1,059 6,683,800
2026/02/09 1,103 1,110 1,083 1,097 1,857,100
2026/02/06 1,085 1,104 1,075 1,099 1,238,500
2026/02/05 1,095 1,120 1,088 1,099 1,524,300
2026/02/04 1,092 1,096 1,076 1,088 1,546,300
2026/02/03 1,088 1,104 1,083 1,098 1,327,900
2026/02/02 1,100 1,107 1,083 1,083 1,233,100
2026/01/30 1,086 1,098 1,080 1,087 1,180,200
2026/01/29 1,086 1,090 1,071 1,078 1,645,700
2026/01/28 1,096 1,102 1,074 1,100 1,874,400
2026/01/27 1,121 1,124 1,107 1,116 1,410,500
2026/01/26 1,125 1,149 1,114 1,114 1,813,000
2026/01/23 1,125 1,156 1,118 1,144 2,410,300
2026/01/22 1,111 1,118 1,102 1,108 1,240,700
2026/01/21 1,120 1,128 1,101 1,103 2,191,700
2026/01/20 1,120 1,154 1,117 1,144 2,632,400
2026/01/19 1,112 1,125 1,104 1,106 1,820,800
2026/01/16 1,135 1,138 1,117 1,125 2,377,400
2026/01/15 1,153 1,159 1,133 1,140 2,155,700
2026/01/14 1,170 1,173 1,150 1,157 2,384,300
2026/01/13 1,175 1,192 1,164 1,175 2,475,000
2026/01/09 1,152 1,170 1,143 1,162 2,896,100
2026/01/08 1,128 1,181 1,105 1,158 5,342,900
2026/01/07 1,101 1,130 1,091 1,125 3,217,800
2026/01/06 1,135 1,135 1,107 1,113 2,980,800
2026/01/05 1,130 1,135 1,112 1,132 2,171,300
2025/12/30 1,150 1,156 1,118 1,120 2,243,000
2025/12/29 1,185 1,185 1,153 1,157 2,442,600
2025/12/26 1,169 1,183 1,158 1,166 3,597,100
2025/12/25 1,138 1,186 1,133 1,170 4,531,600
2025/12/24 1,130 1,146 1,110 1,120 2,868,800
2025/12/23 1,100 1,136 1,097 1,124 3,218,700
2025/12/22 1,105 1,106 1,075 1,084 2,189,500
2025/12/19 1,095 1,121 1,078 1,105 2,958,500
2025/12/18 1,081 1,089 1,064 1,084 1,686,200
2025/12/17 1,081 1,118 1,071 1,081 2,954,400
2025/12/16 1,100 1,104 1,069 1,076 2,217,300
2025/12/15 1,090 1,110 1,075 1,094 2,879,700
2025/12/12 1,056 1,077 1,045 1,077 2,263,500
2025/12/11 1,058 1,059 1,023 1,036 1,882,100
2025/12/10 1,094 1,099 1,047 1,050 2,875,800
2025/12/09 1,103 1,119 1,073 1,085 3,227,500
2025/12/08 1,054 1,111 1,053 1,108 4,427,200
2025/12/05 1,088 1,104 1,033 1,048 4,299,400
2025/12/04 983 1,105 977 1,090 8,740,100
2025/12/03 975 981 957 975 1,967,600
2025/12/02 980 982 956 963 2,188,500
2025/12/01 1,002 1,012 977 981 2,582,100
2025/11/28 990 1,022 988 1,014 2,039,700
2025/11/27 1,000 1,008 985 990 2,104,200
2025/11/26 995 1,008 987 1,004 1,808,900
2025/11/25 1,000 1,001 981 984 1,876,900
2025/11/21 966 1,006 966 999 2,335,900
2025/11/20 965 983 962 976 2,558,200
2025/11/19 968 978 957 965 1,923,900
2025/11/18 981 989 963 971 2,336,300
2025/11/17 990 1,005 972 986 3,538,000
2025/11/14 982 1,024 981 1,020 2,796,300
2025/11/13 1,035 1,037 997 997 2,505,200
2025/11/12 1,022 1,045 1,012 1,038 2,686,200
2025/11/11 1,040 1,042 1,001 1,018 2,812,300
2025/11/10 1,028 1,057 1,015 1,049 3,039,200
2025/11/07 1,081 1,089 977 1,030 5,766,700
2025/11/06 1,096 1,097 1,055 1,058 2,426,200
2025/11/05 1,080 1,103 1,067 1,103 2,679,700
2025/11/04 1,100 1,105 1,075 1,081 2,101,700
2025/10/31 1,102 1,119 1,098 1,110 1,850,100
2025/10/30 1,066 1,112 1,061 1,100 2,531,400
2025/10/29 1,112 1,118 1,068 1,070 2,834,200
2025/10/28 1,142 1,142 1,112 1,116 2,321,200
2025/10/27 1,139 1,147 1,133 1,139 1,892,000
2025/10/24 1,130 1,153 1,126 1,139 1,481,100
2025/10/23 1,157 1,158 1,138 1,139 1,221,000
2025/10/22 1,163 1,166 1,146 1,149 1,565,800
2025/10/21 1,128 1,174 1,108 1,160 2,437,300
2025/10/20 1,144 1,152 1,133 1,134 1,527,100
2025/10/17 1,136 1,145 1,121 1,125 1,989,300
2025/10/16 1,154 1,164 1,126 1,151 2,935,100
2025/10/15 1,161 1,177 1,155 1,162 2,629,800
2025/10/14 1,199 1,207 1,143 1,148 4,315,400
2025/10/10 1,200 1,227 1,192 1,219 3,434,600
2025/10/09 1,261 1,278 1,178 1,211 6,433,500
2025/10/08 1,260 1,282 1,256 1,282 1,544,600
2025/10/07 1,295 1,297 1,247 1,254 2,696,100
2025/10/06 1,295 1,315 1,275 1,300 2,034,600
2025/10/03 1,234 1,266 1,234 1,260 1,023,200
2025/10/02 1,271 1,279 1,234 1,240 1,553,600
2025/10/01 1,287 1,287 1,255 1,260 1,939,300
2025/09/30 1,311 1,313 1,296 1,307 1,090,600
2025/09/29 1,310 1,325 1,295 1,302 1,479,900

このページの先頭へ