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 |