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
2010/12/30 508 510 497 503 2,958,700
2010/12/29 505 514 505 508 2,033,500
2010/12/28 510 512 506 507 2,364,200
2010/12/27 508 519 507 509 5,537,200
2010/12/24 501 520 498 513 8,796,600
2010/12/22 510 515 500 504 5,786,600
2010/12/21 510 518 504 507 6,184,400
2010/12/20 517 524 500 505 11,102,000
2010/12/17 493 525 488 519 18,585,800
2010/12/16 502 505 491 496 8,757,300
2010/12/15 503 512 496 508 11,946,600
2010/12/14 495 509 486 495 16,296,300
2010/12/13 460 503 460 496 25,281,900
2010/12/10 458 466 444 461 20,103,100
2010/12/09 421 463 417 463 20,818,300
2010/12/08 423 432 417 421 5,362,900
2010/12/07 436 441 421 424 6,221,800
2010/12/06 447 451 432 435 10,332,400
2010/12/03 412 439 399 439 15,680,200
2010/12/02 423 424 407 413 4,028,900
2010/12/01 426 431 402 412 5,952,000
2010/11/30 426 434 421 425 4,303,000
2010/11/29 427 439 416 427 6,850,900
2010/11/26 423 434 411 419 6,578,200
2010/11/25 439 447 424 428 7,474,400
2010/11/24 421 452 413 447 13,707,800
2010/11/22 468 471 434 437 20,903,700
2010/11/19 432 455 430 450 26,990,600
2010/11/18 398 430 398 425 24,296,100
2010/11/17 361 391 357 390 12,094,700
2010/11/16 363 371 356 359 8,120,000
2010/11/15 343 357 335 356 4,899,100
2010/11/12 336 346 331 340 4,535,200
2010/11/11 317 337 312 336 4,937,800
2010/11/10 313 320 312 318 1,484,100
2010/11/09 314 316 308 311 2,032,600
2010/11/08 312 325 309 320 5,028,100
2010/11/05 300 304 297 298 1,051,700
2010/11/04 297 300 294 296 1,399,400
2010/11/02 288 293 283 293 1,758,200
2010/11/01 296 296 285 288 3,427,800
2010/10/29 319 319 295 299 4,119,700
2010/10/28 316 326 311 317 4,688,600
2010/10/27 318 320 309 313 4,421,500
2010/10/26 302 323 297 321 9,198,700
2010/10/25 276 303 275 303 6,916,700
2010/10/22 280 281 277 278 671,600
2010/10/21 285 285 278 279 1,300,500
2010/10/20 274 285 270 285 1,669,000
2010/10/19 278 287 274 278 1,569,000
2010/10/18 269 278 269 278 1,203,100
2010/10/15 280 281 270 271 1,645,000
2010/10/14 284 288 278 282 1,729,400
2010/10/13 291 295 282 285 1,819,800
2010/10/12 296 299 288 289 1,904,500
2010/10/08 295 303 287 298 3,733,200
2010/10/07 290 307 288 299 5,162,300
2010/10/06 275 293 269 291 6,298,700
2010/10/05 278 279 265 269 7,010,600
2010/10/04 305 306 285 285 4,216,000
2010/10/01 307 309 302 308 1,614,000
2010/09/30 313 318 305 305 3,101,800
2010/09/29 324 325 312 312 2,719,200
2010/09/28 327 331 323 326 2,147,600
2010/09/27 350 350 334 342 3,265,500
2010/09/24 353 357 349 349 2,918,800
2010/09/22 352 359 351 353 3,063,600
2010/09/21 355 357 351 352 1,444,800
2010/09/17 353 354 350 353 1,859,100
2010/09/16 357 359 349 349 1,915,500
2010/09/15 349 357 348 354 2,290,200
2010/09/14 361 362 351 353 2,823,800
2010/09/13 365 366 359 359 2,603,400
2010/09/10 358 366 352 359 3,277,500
2010/09/09 376 377 356 360 7,640,000
2010/09/08 369 373 362 370 11,271,200
2010/09/07 353 371 352 367 10,806,100
2010/09/06 353 356 345 352 3,052,100
2010/09/03 346 354 341 350 4,219,200
2010/09/02 362 363 343 344 4,531,700
2010/09/01 361 368 348 354 7,768,800
2010/08/31 347 370 345 364 11,213,500
2010/08/30 344 356 341 352 6,653,100
2010/08/27 322 338 318 336 3,660,200
2010/08/26 328 332 321 326 2,046,100
2010/08/25 315 334 314 325 6,046,300
2010/08/24 343 344 318 319 6,974,100
2010/08/23 353 359 345 349 5,788,800
2010/08/20 343 361 333 349 14,464,900
2010/08/19 317 345 316 342 10,707,400
2010/08/18 316 320 306 313 3,689,500
2010/08/17 311 320 296 312 6,837,100
2010/08/16 324 337 306 308 4,644,000
2010/08/13 344 344 321 324 3,351,300
2010/08/12 364 364 339 341 4,747,200
2010/08/11 394 397 378 379 2,142,800
2010/08/10 412 422 393 399 2,352,900
2010/08/09 400 424 398 420 2,429,500
2010/08/06 398 404 391 397 834,200
2010/08/05 385 399 384 398 1,329,700
2010/08/04 383 389 377 383 836,400
2010/08/03 390 391 380 383 839,700
2010/08/02 393 393 384 387 755,900
2010/07/30 392 394 387 389 668,900
2010/07/29 405 405 391 392 1,222,600
2010/07/28 388 405 387 405 1,586,900
2010/07/27 393 393 385 386 942,100
2010/07/26 401 409 390 392 1,306,800
2010/07/23 386 401 384 395 1,837,900
2010/07/22 390 394 379 381 1,376,200
2010/07/21 406 407 376 384 2,618,800
2010/07/20 410 419 402 405 1,408,900
2010/07/16 418 429 407 413 1,523,300
2010/07/15 443 445 413 419 2,312,600
2010/07/14 457 461 443 446 984,700
2010/07/13 463 465 453 454 574,400
2010/07/12 452 465 451 456 723,700
2010/07/09 458 461 451 458 713,200
2010/07/08 467 467 453 455 712,500
2010/07/07 465 468 450 455 947,400
2010/07/06 449 473 444 470 1,147,000
2010/07/05 461 463 447 451 910,400
2010/07/02 455 468 452 454 1,106,600
2010/07/01 480 480 452 459 1,582,900
2010/06/30 469 492 465 490 1,589,600
2010/06/29 487 492 460 470 1,637,100
2010/06/28 506 506 488 491 738,800
2010/06/25 520 523 498 509 948,000
2010/06/24 536 537 527 528 657,600
2010/06/23 530 532 518 528 726,200
2010/06/22 541 548 531 534 751,600
2010/06/21 540 550 538 540 1,015,900
2010/06/18 536 543 533 538 920,000
2010/06/17 544 563 534 536 1,452,700
2010/06/16 540 551 537 539 1,134,200
2010/06/15 528 538 525 530 817,400
2010/06/14 526 542 515 530 1,721,700
2010/06/11 534 538 525 526 1,327,100
2010/06/10 538 539 521 524 1,866,600
2010/06/09 566 566 532 539 2,995,000
2010/06/08 569 594 560 576 2,206,900
2010/06/07 582 592 561 579 1,663,600
2010/06/04 577 599 571 591 2,625,500
2010/06/03 540 585 533 581 8,575,200
2010/06/02 592 600 568 569 1,882,300
2010/06/01 610 614 587 594 1,418,300
2010/05/31 621 627 612 613 1,196,900
2010/05/28 645 648 619 621 1,518,700
2010/05/27 620 645 614 636 980,900
2010/05/26 640 650 617 630 1,004,200
2010/05/25 648 677 627 635 1,454,400
2010/05/24 655 658 635 642 1,259,800
2010/05/21 673 684 648 662 1,830,800
2010/05/20 692 701 679 683 854,500
2010/05/19 712 718 684 702 909,100
2010/05/18 731 743 716 727 1,229,500
2010/05/17 753 757 705 716 2,076,500
2010/05/14 797 813 793 797 1,447,700
2010/05/13 773 793 757 792 1,139,600
2010/05/12 736 765 727 759 1,210,700
2010/05/11 755 762 742 744 747,000
2010/05/10 719 739 715 737 566,000
2010/05/07 720 740 713 726 635,700
2010/05/06 755 761 737 742 901,900
2010/04/30 751 773 751 770 596,600
2010/04/28 754 770 746 747 933,800
2010/04/27 779 782 762 769 790,000
2010/04/26 768 794 767 775 1,240,400
2010/04/23 759 787 746 783 1,494,300
2010/04/22 766 767 739 755 1,493,500
2010/04/21 748 783 742 774 2,035,100
2010/04/20 721 757 712 729 1,645,900
2010/04/19 700 735 695 727 1,457,800
2010/04/16 711 722 696 710 805,400
2010/04/15 704 722 683 705 2,107,300
2010/04/14 680 723 676 710 1,953,900
2010/04/13 664 664 651 660 558,300
2010/04/12 655 672 650 664 1,514,300
2010/04/09 620 646 617 646 1,482,700
2010/04/08 600 616 600 613 706,700
2010/04/07 598 606 597 601 513,000
2010/04/06 607 608 601 602 562,700
2010/04/05 613 616 604 607 460,300
2010/04/02 619 619 606 609 467,700
2010/04/01 610 612 602 609 448,800
2010/03/31 624 628 614 615 456,600
2010/03/30 602 621 602 621 767,400
2010/03/29 593 607 591 598 687,700
2010/03/26 618 620 605 607 781,000
2010/03/25 628 633 620 622 484,800
2010/03/24 649 649 618 628 801,100
2010/03/23 660 661 642 650 560,400
2010/03/19 660 670 651 663 726,200
2010/03/18 637 669 636 664 1,275,500
2010/03/17 614 638 613 636 789,700
2010/03/16 612 617 610 615 586,500
2010/03/15 600 620 597 617 713,500
2010/03/12 608 615 590 597 941,100
2010/03/11 566 614 565 611 1,699,500
2010/03/10 565 568 562 565 212,100
2010/03/09 565 569 564 565 256,400
2010/03/08 567 570 564 566 220,300
2010/03/05 563 566 562 563 227,300
2010/03/04 565 567 562 562 157,600
2010/03/03 567 568 560 567 197,800
2010/03/02 575 575 566 570 220,600
2010/03/01 579 579 570 574 284,500
2010/02/26 566 575 564 572 194,300
2010/02/25 567 574 562 565 332,400
2010/02/24 565 567 555 559 373,000
2010/02/23 570 570 563 568 266,700
2010/02/22 568 577 565 569 486,400
2010/02/19 573 575 563 567 267,500
2010/02/18 573 574 564 572 337,200
2010/02/17 570 578 562 573 747,800
2010/02/16 563 568 551 555 396,400
2010/02/15 550 568 545 562 842,500
2010/02/12 550 553 542 544 501,300
2010/02/10 564 565 556 558 327,600
2010/02/09 561 566 557 564 349,600
2010/02/08 566 575 563 565 379,300
2010/02/05 565 577 561 572 501,700
2010/02/04 591 592 581 585 371,100
2010/02/03 594 595 586 588 352,700
2010/02/02 586 587 577 584 335,300
2010/02/01 594 594 569 576 593,000
2010/01/29 611 612 595 596 512,100
2010/01/28 612 619 605 612 455,400
2010/01/27 600 625 600 611 522,200
2010/01/26 615 618 602 604 579,600
2010/01/25 621 624 617 619 385,600
2010/01/22 628 637 620 631 555,900
2010/01/21 653 655 631 640 820,900
2010/01/20 665 682 636 653 1,636,100
2010/01/19 626 673 622 671 2,735,500
2010/01/18 588 625 586 612 1,345,800
2010/01/15 578 580 574 579 302,600
2010/01/14 582 583 570 572 321,900
2010/01/13 581 585 578 582 287,300
2010/01/12 591 592 582 584 499,200
2010/01/08 581 588 572 581 597,500
2010/01/07 568 582 564 579 601,800
2010/01/06 560 565 552 565 378,000
2010/01/05 565 566 553 556 450,900
2010/01/04 550 569 549 559 438,800

このページの先頭へ