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 |
---|---|---|---|---|---|
2013/12/30 | 864 | 864 | 828 | 845 | 1,297,800 |
2013/12/27 | 845 | 866 | 841 | 862 | 2,496,000 |
2013/12/26 | 839 | 850 | 819 | 827 | 1,458,300 |
2013/12/25 | 805 | 839 | 801 | 832 | 3,637,800 |
2013/12/24 | 783 | 793 | 778 | 781 | 821,900 |
2013/12/20 | 775 | 794 | 771 | 792 | 1,768,900 |
2013/12/19 | 789 | 799 | 775 | 788 | 2,808,500 |
2013/12/18 | 825 | 831 | 783 | 789 | 2,123,000 |
2013/12/17 | 822 | 838 | 811 | 837 | 1,248,700 |
2013/12/16 | 831 | 848 | 817 | 831 | 1,344,300 |
2013/12/13 | 859 | 860 | 823 | 823 | 2,665,500 |
2013/12/12 | 863 | 867 | 845 | 861 | 1,799,600 |
2013/12/11 | 880 | 880 | 862 | 870 | 1,422,300 |
2013/12/10 | 894 | 905 | 871 | 882 | 2,477,900 |
2013/12/09 | 849 | 918 | 838 | 909 | 6,209,800 |
2013/12/06 | 814 | 836 | 813 | 834 | 4,395,800 |
2013/12/05 | 810 | 814 | 792 | 799 | 2,049,400 |
2013/12/04 | 800 | 819 | 797 | 814 | 1,791,400 |
2013/12/03 | 814 | 819 | 800 | 812 | 1,221,800 |
2013/12/02 | 810 | 827 | 802 | 814 | 1,268,700 |
2013/11/29 | 787 | 808 | 775 | 807 | 1,440,400 |
2013/11/28 | 797 | 803 | 781 | 789 | 1,146,000 |
2013/11/27 | 802 | 813 | 788 | 793 | 1,809,400 |
2013/11/26 | 786 | 817 | 781 | 808 | 2,574,700 |
2013/11/25 | 784 | 807 | 772 | 793 | 3,320,400 |
2013/11/22 | 770 | 786 | 755 | 781 | 3,224,600 |
2013/11/21 | 742 | 764 | 742 | 758 | 2,438,800 |
2013/11/20 | 751 | 754 | 736 | 742 | 2,624,100 |
2013/11/19 | 772 | 772 | 737 | 746 | 4,387,600 |
2013/11/18 | 779 | 796 | 762 | 779 | 6,141,100 |
2013/11/15 | 728 | 761 | 724 | 756 | 6,684,400 |
2013/11/14 | 728 | 764 | 695 | 743 | 18,170,200 |
2013/11/13 | 690 | 726 | 687 | 726 | 19,733,500 |
2013/11/12 | 601 | 629 | 601 | 626 | 5,292,100 |
2013/11/11 | 532 | 615 | 532 | 601 | 14,086,500 |
2013/11/08 | 520 | 520 | 513 | 516 | 501,200 |
2013/11/07 | 531 | 531 | 517 | 520 | 662,900 |
2013/11/06 | 527 | 531 | 524 | 528 | 427,400 |
2013/11/05 | 525 | 535 | 522 | 528 | 1,012,300 |
2013/11/01 | 521 | 528 | 513 | 522 | 778,800 |
2013/10/31 | 528 | 529 | 519 | 520 | 525,900 |
2013/10/30 | 534 | 536 | 526 | 529 | 918,300 |
2013/10/29 | 537 | 539 | 526 | 531 | 923,100 |
2013/10/28 | 545 | 549 | 532 | 537 | 881,000 |
2013/10/25 | 554 | 557 | 538 | 542 | 922,200 |
2013/10/24 | 553 | 556 | 545 | 553 | 481,700 |
2013/10/23 | 565 | 568 | 553 | 553 | 571,400 |
2013/10/22 | 566 | 570 | 565 | 566 | 288,200 |
2013/10/21 | 561 | 571 | 561 | 571 | 480,900 |
2013/10/18 | 560 | 572 | 558 | 568 | 556,700 |
2013/10/17 | 562 | 567 | 553 | 560 | 426,500 |
2013/10/16 | 568 | 570 | 555 | 561 | 325,100 |
2013/10/15 | 578 | 579 | 557 | 567 | 650,800 |
2013/10/11 | 570 | 579 | 569 | 576 | 1,139,700 |
2013/10/10 | 568 | 571 | 562 | 569 | 881,300 |
2013/10/09 | 550 | 567 | 543 | 566 | 597,900 |
2013/10/08 | 534 | 557 | 534 | 553 | 599,700 |
2013/10/07 | 552 | 556 | 536 | 539 | 606,400 |
2013/10/04 | 548 | 548 | 538 | 546 | 510,300 |
2013/10/03 | 556 | 560 | 552 | 553 | 475,900 |
2013/10/02 | 570 | 573 | 550 | 553 | 868,000 |
2013/10/01 | 570 | 572 | 561 | 568 | 537,900 |
2013/09/30 | 570 | 572 | 565 | 567 | 528,300 |
2013/09/27 | 578 | 578 | 571 | 575 | 557,100 |
2013/09/26 | 574 | 579 | 564 | 579 | 621,300 |
2013/09/25 | 580 | 585 | 577 | 584 | 1,316,600 |
2013/09/24 | 575 | 580 | 571 | 576 | 511,000 |
2013/09/20 | 583 | 583 | 572 | 574 | 524,600 |
2013/09/19 | 584 | 588 | 578 | 582 | 504,800 |
2013/09/18 | 575 | 584 | 574 | 580 | 507,200 |
2013/09/17 | 575 | 577 | 569 | 571 | 316,400 |
2013/09/13 | 573 | 580 | 563 | 568 | 489,600 |
2013/09/12 | 584 | 584 | 571 | 576 | 355,800 |
2013/09/11 | 593 | 593 | 579 | 581 | 425,100 |
2013/09/10 | 569 | 588 | 567 | 586 | 785,500 |
2013/09/09 | 565 | 568 | 557 | 567 | 587,800 |
2013/09/06 | 558 | 560 | 547 | 553 | 479,300 |
2013/09/05 | 566 | 567 | 556 | 557 | 351,500 |
2013/09/04 | 567 | 567 | 556 | 565 | 445,700 |
2013/09/03 | 564 | 568 | 561 | 566 | 297,700 |
2013/09/02 | 554 | 561 | 552 | 558 | 272,500 |
2013/08/30 | 554 | 562 | 550 | 553 | 507,800 |
2013/08/29 | 559 | 560 | 547 | 551 | 723,400 |
2013/08/28 | 560 | 561 | 546 | 558 | 709,500 |
2013/08/27 | 562 | 570 | 560 | 562 | 708,200 |
2013/08/26 | 560 | 563 | 556 | 560 | 329,100 |
2013/08/23 | 551 | 558 | 551 | 557 | 273,200 |
2013/08/22 | 551 | 553 | 545 | 549 | 264,500 |
2013/08/21 | 552 | 554 | 541 | 550 | 316,200 |
2013/08/20 | 554 | 565 | 549 | 550 | 459,600 |
2013/08/19 | 535 | 556 | 535 | 554 | 595,900 |
2013/08/16 | 540 | 542 | 535 | 540 | 957,000 |
2013/08/15 | 557 | 568 | 549 | 550 | 643,100 |
2013/08/14 | 564 | 564 | 552 | 562 | 690,300 |
2013/08/13 | 552 | 554 | 535 | 553 | 961,700 |
2013/08/12 | 584 | 584 | 544 | 550 | 1,896,600 |
2013/08/09 | 601 | 620 | 587 | 591 | 788,500 |
2013/08/08 | 600 | 612 | 583 | 606 | 2,033,600 |
2013/08/07 | 580 | 584 | 570 | 571 | 565,300 |
2013/08/06 | 587 | 595 | 576 | 590 | 503,900 |
2013/08/05 | 585 | 590 | 581 | 585 | 313,100 |
2013/08/02 | 586 | 592 | 574 | 587 | 448,900 |
2013/08/01 | 581 | 586 | 564 | 573 | 1,168,800 |
2013/07/31 | 600 | 600 | 581 | 583 | 472,800 |
2013/07/30 | 584 | 607 | 584 | 600 | 469,400 |
2013/07/29 | 602 | 604 | 582 | 586 | 750,300 |
2013/07/26 | 615 | 627 | 615 | 617 | 632,700 |
2013/07/25 | 613 | 627 | 610 | 620 | 961,500 |
2013/07/24 | 615 | 624 | 612 | 616 | 359,400 |
2013/07/23 | 606 | 611 | 602 | 610 | 329,200 |
2013/07/22 | 609 | 612 | 600 | 605 | 496,900 |
2013/07/19 | 633 | 638 | 603 | 606 | 1,481,000 |
2013/07/18 | 653 | 654 | 632 | 633 | 857,300 |
2013/07/17 | 639 | 649 | 633 | 642 | 701,000 |
2013/07/16 | 630 | 652 | 628 | 639 | 792,200 |
2013/07/12 | 650 | 653 | 626 | 627 | 1,065,800 |
2013/07/11 | 622 | 655 | 618 | 650 | 1,307,400 |
2013/07/10 | 619 | 634 | 616 | 622 | 638,700 |
2013/07/09 | 618 | 622 | 612 | 613 | 714,500 |
2013/07/08 | 631 | 639 | 609 | 611 | 867,600 |
2013/07/05 | 627 | 630 | 622 | 626 | 581,300 |
2013/07/04 | 622 | 628 | 617 | 625 | 744,000 |
2013/07/03 | 627 | 630 | 621 | 625 | 466,100 |
2013/07/02 | 623 | 629 | 617 | 626 | 661,100 |
2013/07/01 | 608 | 621 | 598 | 618 | 735,600 |
2013/06/28 | 573 | 604 | 573 | 602 | 882,500 |
2013/06/27 | 560 | 569 | 542 | 569 | 525,400 |
2013/06/26 | 580 | 580 | 552 | 553 | 494,000 |
2013/06/25 | 575 | 583 | 564 | 574 | 532,800 |
2013/06/24 | 582 | 587 | 573 | 575 | 419,900 |
2013/06/21 | 575 | 580 | 561 | 576 | 764,700 |
2013/06/20 | 581 | 593 | 577 | 580 | 643,600 |
2013/06/19 | 595 | 596 | 577 | 585 | 434,500 |
2013/06/18 | 590 | 607 | 583 | 585 | 1,472,200 |
2013/06/17 | 577 | 594 | 576 | 588 | 637,900 |
2013/06/14 | 596 | 597 | 573 | 576 | 968,500 |
2013/06/13 | 592 | 593 | 565 | 571 | 1,069,300 |
2013/06/12 | 584 | 606 | 564 | 602 | 1,408,700 |
2013/06/11 | 607 | 616 | 591 | 594 | 1,197,100 |
2013/06/10 | 582 | 609 | 577 | 607 | 1,675,200 |
2013/06/07 | 549 | 580 | 543 | 569 | 1,116,100 |
2013/06/06 | 588 | 594 | 566 | 569 | 1,290,800 |
2013/06/05 | 628 | 640 | 590 | 593 | 1,760,300 |
2013/06/04 | 605 | 630 | 588 | 626 | 1,238,900 |
2013/06/03 | 609 | 635 | 601 | 604 | 1,249,400 |
2013/05/31 | 634 | 653 | 617 | 628 | 1,165,000 |
2013/05/30 | 658 | 662 | 616 | 620 | 1,359,800 |
2013/05/29 | 662 | 675 | 645 | 667 | 888,300 |
2013/05/28 | 664 | 685 | 642 | 652 | 1,023,300 |
2013/05/27 | 672 | 686 | 653 | 664 | 784,300 |
2013/05/24 | 682 | 722 | 650 | 692 | 1,379,300 |
2013/05/23 | 725 | 736 | 681 | 681 | 2,124,600 |
2013/05/22 | 733 | 749 | 726 | 731 | 823,000 |
2013/05/21 | 751 | 751 | 718 | 731 | 1,269,000 |
2013/05/20 | 755 | 761 | 736 | 738 | 1,016,400 |
2013/05/17 | 736 | 759 | 723 | 746 | 913,800 |
2013/05/16 | 746 | 750 | 707 | 742 | 1,233,300 |
2013/05/15 | 778 | 788 | 742 | 751 | 1,679,200 |
2013/05/14 | 800 | 801 | 748 | 781 | 2,520,700 |
2013/05/13 | 742 | 817 | 688 | 812 | 5,623,300 |
2013/05/10 | 825 | 827 | 761 | 824 | 1,825,400 |
2013/05/09 | 848 | 854 | 817 | 820 | 481,700 |
2013/05/08 | 860 | 865 | 821 | 838 | 955,800 |
2013/05/07 | 835 | 857 | 835 | 850 | 701,200 |
2013/05/02 | 810 | 828 | 810 | 820 | 615,900 |
2013/05/01 | 809 | 832 | 804 | 808 | 1,219,000 |
2013/04/30 | 790 | 828 | 770 | 816 | 1,284,500 |
2013/04/26 | 876 | 877 | 778 | 784 | 2,680,600 |
2013/04/25 | 847 | 888 | 844 | 880 | 1,579,800 |
2013/04/24 | 867 | 868 | 826 | 849 | 2,011,700 |
2013/04/23 | 770 | 868 | 770 | 846 | 3,898,200 |
2013/04/22 | 743 | 776 | 742 | 775 | 1,230,400 |
2013/04/19 | 730 | 740 | 724 | 735 | 470,100 |
2013/04/18 | 729 | 738 | 716 | 723 | 607,700 |
2013/04/17 | 720 | 740 | 720 | 737 | 580,900 |
2013/04/16 | 712 | 725 | 706 | 717 | 561,400 |
2013/04/15 | 727 | 731 | 714 | 720 | 413,400 |
2013/04/12 | 731 | 735 | 720 | 728 | 476,400 |
2013/04/11 | 732 | 743 | 723 | 740 | 1,293,300 |
2013/04/10 | 725 | 733 | 706 | 720 | 1,183,600 |
2013/04/09 | 692 | 748 | 680 | 721 | 3,486,300 |
2013/04/08 | 673 | 697 | 673 | 695 | 733,700 |
2013/04/05 | 695 | 704 | 650 | 662 | 1,494,400 |
2013/04/04 | 660 | 688 | 653 | 687 | 968,700 |
2013/04/03 | 643 | 679 | 642 | 663 | 764,800 |
2013/04/02 | 645 | 652 | 611 | 646 | 963,000 |
2013/04/01 | 683 | 685 | 653 | 655 | 691,200 |
2013/03/29 | 693 | 695 | 667 | 680 | 781,000 |
2013/03/28 | 697 | 715 | 689 | 694 | 1,071,800 |
2013/03/27 | 670 | 705 | 670 | 699 | 1,331,100 |
2013/03/26 | 672 | 688 | 669 | 681 | 1,120,900 |
2013/03/25 | 685 | 689 | 666 | 673 | 1,140,100 |
2013/03/22 | 706 | 706 | 683 | 687 | 875,800 |
2013/03/21 | 686 | 708 | 685 | 705 | 1,284,200 |
2013/03/19 | 680 | 682 | 671 | 679 | 531,500 |
2013/03/18 | 674 | 693 | 671 | 674 | 813,700 |
2013/03/15 | 679 | 692 | 676 | 684 | 1,129,400 |
2013/03/14 | 653 | 673 | 651 | 673 | 1,300,400 |
2013/03/13 | 648 | 655 | 635 | 650 | 592,500 |
2013/03/12 | 649 | 657 | 636 | 644 | 723,500 |
2013/03/11 | 635 | 652 | 622 | 648 | 1,160,400 |
2013/03/08 | 637 | 652 | 635 | 639 | 1,231,900 |
2013/03/07 | 665 | 669 | 631 | 634 | 1,511,300 |
2013/03/06 | 653 | 672 | 653 | 661 | 1,205,700 |
2013/03/05 | 666 | 666 | 643 | 644 | 624,900 |
2013/03/04 | 666 | 670 | 660 | 663 | 460,400 |
2013/03/01 | 660 | 664 | 652 | 659 | 493,700 |
2013/02/28 | 638 | 657 | 638 | 655 | 817,400 |
2013/02/27 | 634 | 647 | 626 | 630 | 936,300 |
2013/02/26 | 647 | 653 | 634 | 643 | 1,007,900 |
2013/02/25 | 674 | 674 | 654 | 656 | 1,110,000 |
2013/02/22 | 651 | 666 | 644 | 666 | 1,421,900 |
2013/02/21 | 646 | 664 | 641 | 655 | 2,122,200 |
2013/02/20 | 614 | 645 | 613 | 641 | 2,906,100 |
2013/02/19 | 601 | 616 | 596 | 611 | 2,494,000 |
2013/02/18 | 576 | 588 | 571 | 577 | 799,800 |
2013/02/15 | 586 | 586 | 558 | 574 | 1,085,700 |
2013/02/14 | 571 | 593 | 566 | 587 | 2,764,100 |
2013/02/13 | 569 | 581 | 556 | 567 | 2,567,800 |
2013/02/12 | 534 | 578 | 533 | 574 | 3,153,700 |
2013/02/08 | 527 | 532 | 522 | 528 | 864,000 |
2013/02/07 | 528 | 529 | 522 | 526 | 457,800 |
2013/02/06 | 524 | 529 | 523 | 527 | 399,700 |
2013/02/05 | 522 | 529 | 519 | 524 | 582,100 |
2013/02/04 | 529 | 529 | 519 | 523 | 535,700 |
2013/02/01 | 531 | 534 | 527 | 528 | 440,300 |
2013/01/31 | 533 | 536 | 526 | 531 | 434,900 |
2013/01/30 | 528 | 534 | 522 | 532 | 438,000 |
2013/01/29 | 531 | 534 | 525 | 526 | 453,200 |
2013/01/28 | 531 | 537 | 522 | 530 | 564,200 |
2013/01/25 | 526 | 527 | 519 | 522 | 779,500 |
2013/01/24 | 509 | 523 | 505 | 520 | 751,200 |
2013/01/23 | 525 | 535 | 517 | 519 | 437,700 |
2013/01/22 | 538 | 538 | 523 | 530 | 364,200 |
2013/01/21 | 532 | 538 | 526 | 535 | 417,400 |
2013/01/18 | 530 | 536 | 525 | 531 | 650,200 |
2013/01/17 | 519 | 539 | 519 | 530 | 591,700 |
2013/01/16 | 538 | 538 | 518 | 521 | 731,600 |
2013/01/15 | 539 | 548 | 534 | 539 | 941,300 |
2013/01/11 | 532 | 539 | 521 | 539 | 902,400 |
2013/01/10 | 542 | 544 | 533 | 534 | 1,056,200 |
2013/01/09 | 509 | 550 | 507 | 539 | 2,412,500 |
2013/01/08 | 502 | 510 | 495 | 509 | 1,273,200 |
2013/01/07 | 500 | 501 | 491 | 497 | 594,300 |
2013/01/04 | 501 | 507 | 493 | 501 | 676,500 |