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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/09/26 | 1,328 | 1,354 | 1,326 | 1,336 | 2,151,300 |
| 2025/09/25 | 1,324 | 1,356 | 1,313 | 1,352 | 1,832,600 |
| 2025/09/24 | 1,326 | 1,328 | 1,303 | 1,315 | 1,780,600 |
| 2025/09/22 | 1,407 | 1,408 | 1,323 | 1,326 | 2,514,200 |
| 2025/09/19 | 1,349 | 1,405 | 1,339 | 1,381 | 6,381,100 |
| 2025/09/18 | 1,353 | 1,364 | 1,319 | 1,327 | 1,468,800 |
| 2025/09/17 | 1,342 | 1,356 | 1,317 | 1,346 | 1,401,300 |
| 2025/09/16 | 1,375 | 1,385 | 1,339 | 1,342 | 2,884,400 |
| 2025/09/12 | 1,305 | 1,376 | 1,298 | 1,361 | 4,193,500 |
| 2025/09/11 | 1,318 | 1,326 | 1,289 | 1,292 | 1,533,400 |
| 2025/09/10 | 1,331 | 1,333 | 1,315 | 1,318 | 1,728,800 |
| 2025/09/09 | 1,343 | 1,361 | 1,320 | 1,334 | 2,361,600 |
| 2025/09/08 | 1,393 | 1,410 | 1,343 | 1,349 | 2,838,100 |
| 2025/09/05 | 1,358 | 1,428 | 1,347 | 1,392 | 3,691,900 |
| 2025/09/04 | 1,400 | 1,404 | 1,373 | 1,386 | 2,153,600 |
| 2025/09/03 | 1,445 | 1,445 | 1,404 | 1,410 | 2,218,400 |
| 2025/09/02 | 1,496 | 1,502 | 1,447 | 1,452 | 1,789,800 |
| 2025/09/01 | 1,511 | 1,517 | 1,493 | 1,503 | 914,500 |
| 2025/08/29 | 1,551 | 1,554 | 1,501 | 1,513 | 2,392,100 |
| 2025/08/28 | 1,580 | 1,594 | 1,573 | 1,575 | 995,700 |
| 2025/08/27 | 1,584 | 1,595 | 1,566 | 1,579 | 1,048,600 |
| 2025/08/26 | 1,600 | 1,605 | 1,568 | 1,571 | 1,194,500 |
| 2025/08/25 | 1,580 | 1,611 | 1,572 | 1,602 | 1,413,700 |
| 2025/08/22 | 1,614 | 1,615 | 1,577 | 1,589 | 1,255,600 |
| 2025/08/21 | 1,598 | 1,638 | 1,588 | 1,599 | 2,069,700 |
| 2025/08/20 | 1,573 | 1,606 | 1,571 | 1,596 | 1,451,500 |
| 2025/08/19 | 1,631 | 1,631 | 1,591 | 1,599 | 1,947,700 |
| 2025/08/18 | 1,557 | 1,658 | 1,552 | 1,646 | 3,683,700 |
| 2025/08/15 | 1,555 | 1,561 | 1,531 | 1,544 | 1,342,500 |
| 2025/08/14 | 1,538 | 1,552 | 1,522 | 1,549 | 1,799,300 |
| 2025/08/13 | 1,490 | 1,537 | 1,461 | 1,536 | 3,387,900 |
| 2025/08/12 | 1,571 | 1,584 | 1,514 | 1,514 | 3,896,800 |
| 2025/08/08 | 1,598 | 1,601 | 1,466 | 1,515 | 8,165,600 |
| 2025/08/07 | 1,598 | 1,620 | 1,595 | 1,615 | 1,473,700 |
| 2025/08/06 | 1,567 | 1,600 | 1,567 | 1,590 | 2,047,900 |
| 2025/08/05 | 1,551 | 1,564 | 1,551 | 1,555 | 937,700 |
| 2025/08/04 | 1,523 | 1,555 | 1,516 | 1,550 | 1,347,900 |
| 2025/08/01 | 1,560 | 1,564 | 1,540 | 1,563 | 1,539,400 |
| 2025/07/31 | 1,549 | 1,564 | 1,536 | 1,558 | 1,377,600 |
| 2025/07/30 | 1,543 | 1,549 | 1,531 | 1,544 | 1,086,900 |
| 2025/07/29 | 1,525 | 1,546 | 1,517 | 1,543 | 1,279,100 |
| 2025/07/28 | 1,539 | 1,547 | 1,525 | 1,543 | 1,153,400 |
| 2025/07/25 | 1,537 | 1,565 | 1,527 | 1,535 | 2,744,900 |
| 2025/07/24 | 1,563 | 1,566 | 1,513 | 1,513 | 2,698,800 |
| 2025/07/23 | 1,565 | 1,569 | 1,524 | 1,548 | 1,860,800 |
| 2025/07/22 | 1,545 | 1,558 | 1,520 | 1,538 | 1,478,100 |
| 2025/07/18 | 1,549 | 1,581 | 1,539 | 1,543 | 2,699,400 |
| 2025/07/17 | 1,512 | 1,561 | 1,509 | 1,531 | 1,894,100 |
| 2025/07/16 | 1,523 | 1,545 | 1,508 | 1,509 | 2,076,400 |
| 2025/07/15 | 1,489 | 1,510 | 1,479 | 1,503 | 2,054,600 |
| 2025/07/14 | 1,450 | 1,478 | 1,445 | 1,476 | 1,081,300 |
| 2025/07/11 | 1,481 | 1,494 | 1,455 | 1,461 | 1,739,800 |
| 2025/07/10 | 1,508 | 1,521 | 1,465 | 1,481 | 2,406,900 |
| 2025/07/09 | 1,442 | 1,485 | 1,415 | 1,485 | 3,164,300 |
| 2025/07/08 | 1,471 | 1,486 | 1,457 | 1,457 | 1,756,700 |
| 2025/07/07 | 1,462 | 1,488 | 1,455 | 1,469 | 1,344,600 |
| 2025/07/04 | 1,447 | 1,482 | 1,440 | 1,445 | 1,193,400 |
| 2025/07/03 | 1,452 | 1,468 | 1,435 | 1,436 | 1,317,700 |
| 2025/07/02 | 1,451 | 1,505 | 1,436 | 1,459 | 2,991,000 |
| 2025/07/01 | 1,463 | 1,497 | 1,453 | 1,476 | 2,443,400 |
| 2025/06/30 | 1,500 | 1,505 | 1,461 | 1,472 | 2,918,300 |
| 2025/06/27 | 1,515 | 1,523 | 1,496 | 1,512 | 2,501,100 |
| 2025/06/26 | 1,464 | 1,533 | 1,457 | 1,493 | 4,615,700 |
| 2025/06/25 | 1,482 | 1,494 | 1,467 | 1,487 | 2,362,500 |
| 2025/06/24 | 1,463 | 1,493 | 1,440 | 1,480 | 4,444,900 |
| 2025/06/23 | 1,366 | 1,449 | 1,341 | 1,440 | 4,437,500 |
| 2025/06/20 | 1,380 | 1,392 | 1,335 | 1,367 | 3,361,000 |
| 2025/06/19 | 1,333 | 1,346 | 1,316 | 1,320 | 1,425,300 |
| 2025/06/18 | 1,299 | 1,370 | 1,296 | 1,332 | 4,324,300 |
| 2025/06/17 | 1,265 | 1,286 | 1,263 | 1,276 | 1,512,000 |
| 2025/06/16 | 1,258 | 1,262 | 1,237 | 1,247 | 1,312,500 |
| 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 |