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 |
---|---|---|---|---|---|
2015/12/30 | 544 | 549 | 540 | 547 | 356,100 |
2015/12/29 | 544 | 546 | 537 | 544 | 257,000 |
2015/12/28 | 529 | 542 | 528 | 541 | 450,200 |
2015/12/25 | 536 | 541 | 527 | 529 | 666,700 |
2015/12/24 | 541 | 547 | 536 | 542 | 818,500 |
2015/12/22 | 540 | 547 | 540 | 543 | 456,000 |
2015/12/21 | 553 | 553 | 541 | 544 | 484,600 |
2015/12/18 | 554 | 561 | 550 | 555 | 989,300 |
2015/12/17 | 543 | 555 | 539 | 554 | 1,262,700 |
2015/12/16 | 535 | 542 | 531 | 541 | 914,100 |
2015/12/15 | 540 | 540 | 531 | 532 | 625,500 |
2015/12/14 | 534 | 541 | 533 | 539 | 651,000 |
2015/12/11 | 537 | 545 | 535 | 541 | 1,006,000 |
2015/12/10 | 532 | 539 | 530 | 538 | 486,100 |
2015/12/09 | 533 | 541 | 533 | 534 | 695,400 |
2015/12/08 | 541 | 541 | 532 | 535 | 559,300 |
2015/12/07 | 537 | 543 | 535 | 542 | 563,600 |
2015/12/04 | 533 | 538 | 532 | 537 | 631,700 |
2015/12/03 | 536 | 538 | 533 | 536 | 471,400 |
2015/12/02 | 536 | 540 | 533 | 540 | 358,500 |
2015/12/01 | 534 | 539 | 531 | 536 | 537,300 |
2015/11/30 | 544 | 544 | 533 | 535 | 509,300 |
2015/11/27 | 530 | 543 | 530 | 542 | 466,600 |
2015/11/26 | 529 | 534 | 529 | 532 | 400,100 |
2015/11/25 | 530 | 532 | 526 | 529 | 343,000 |
2015/11/24 | 533 | 535 | 529 | 532 | 757,800 |
2015/11/20 | 534 | 542 | 532 | 536 | 558,500 |
2015/11/19 | 531 | 539 | 528 | 536 | 917,200 |
2015/11/18 | 526 | 531 | 524 | 526 | 992,500 |
2015/11/17 | 533 | 535 | 522 | 528 | 1,681,100 |
2015/11/16 | 534 | 541 | 534 | 539 | 667,000 |
2015/11/13 | 538 | 543 | 537 | 540 | 374,000 |
2015/11/12 | 540 | 549 | 540 | 544 | 677,300 |
2015/11/11 | 542 | 548 | 538 | 542 | 616,200 |
2015/11/10 | 540 | 553 | 529 | 545 | 1,799,900 |
2015/11/09 | 547 | 562 | 546 | 562 | 913,100 |
2015/11/06 | 543 | 547 | 540 | 545 | 663,700 |
2015/11/05 | 547 | 549 | 541 | 549 | 704,900 |
2015/11/04 | 547 | 551 | 543 | 544 | 425,200 |
2015/11/02 | 544 | 549 | 541 | 541 | 417,000 |
2015/10/30 | 550 | 553 | 543 | 548 | 504,000 |
2015/10/29 | 550 | 552 | 543 | 549 | 608,600 |
2015/10/28 | 541 | 549 | 541 | 546 | 647,400 |
2015/10/27 | 551 | 556 | 542 | 544 | 390,800 |
2015/10/26 | 550 | 563 | 548 | 552 | 817,500 |
2015/10/23 | 549 | 550 | 543 | 547 | 360,400 |
2015/10/22 | 540 | 548 | 536 | 543 | 257,100 |
2015/10/21 | 531 | 550 | 526 | 543 | 805,000 |
2015/10/20 | 540 | 540 | 530 | 533 | 324,600 |
2015/10/19 | 537 | 544 | 537 | 538 | 350,800 |
2015/10/16 | 536 | 540 | 534 | 537 | 457,600 |
2015/10/15 | 542 | 547 | 531 | 533 | 696,200 |
2015/10/14 | 537 | 547 | 535 | 547 | 791,900 |
2015/10/13 | 526 | 542 | 523 | 540 | 940,400 |
2015/10/09 | 524 | 535 | 524 | 532 | 880,600 |
2015/10/08 | 519 | 533 | 514 | 524 | 1,269,900 |
2015/10/07 | 500 | 525 | 499 | 519 | 1,635,900 |
2015/10/06 | 493 | 498 | 487 | 490 | 753,800 |
2015/10/05 | 478 | 496 | 477 | 489 | 1,032,800 |
2015/10/02 | 470 | 479 | 467 | 471 | 947,300 |
2015/10/01 | 485 | 486 | 470 | 474 | 1,129,600 |
2015/09/30 | 481 | 486 | 478 | 481 | 984,600 |
2015/09/29 | 492 | 494 | 468 | 472 | 2,253,400 |
2015/09/28 | 515 | 516 | 503 | 506 | 1,206,200 |
2015/09/25 | 527 | 531 | 521 | 529 | 1,019,400 |
2015/09/24 | 536 | 541 | 522 | 523 | 1,107,500 |
2015/09/18 | 541 | 545 | 535 | 545 | 820,600 |
2015/09/17 | 559 | 560 | 542 | 545 | 1,130,800 |
2015/09/16 | 569 | 569 | 555 | 562 | 708,600 |
2015/09/15 | 566 | 578 | 563 | 571 | 1,450,400 |
2015/09/14 | 554 | 565 | 553 | 564 | 665,500 |
2015/09/11 | 542 | 557 | 542 | 555 | 567,900 |
2015/09/10 | 537 | 554 | 532 | 552 | 492,000 |
2015/09/09 | 543 | 544 | 531 | 544 | 664,100 |
2015/09/08 | 538 | 545 | 531 | 532 | 428,500 |
2015/09/07 | 532 | 539 | 520 | 536 | 668,800 |
2015/09/04 | 541 | 548 | 533 | 541 | 1,157,700 |
2015/09/03 | 529 | 558 | 527 | 538 | 2,058,500 |
2015/09/02 | 515 | 524 | 510 | 516 | 594,100 |
2015/09/01 | 547 | 547 | 521 | 522 | 1,233,700 |
2015/08/31 | 543 | 550 | 540 | 547 | 662,200 |
2015/08/28 | 535 | 543 | 532 | 538 | 877,400 |
2015/08/27 | 529 | 534 | 517 | 522 | 803,700 |
2015/08/26 | 502 | 518 | 501 | 516 | 777,600 |
2015/08/25 | 495 | 524 | 481 | 498 | 1,455,400 |
2015/08/24 | 535 | 544 | 516 | 516 | 1,130,800 |
2015/08/21 | 545 | 548 | 536 | 548 | 976,000 |
2015/08/20 | 550 | 554 | 548 | 550 | 361,300 |
2015/08/19 | 553 | 555 | 548 | 552 | 1,016,900 |
2015/08/18 | 556 | 558 | 552 | 555 | 751,900 |
2015/08/17 | 562 | 564 | 553 | 559 | 990,200 |
2015/08/14 | 563 | 567 | 561 | 562 | 473,400 |
2015/08/13 | 565 | 570 | 557 | 568 | 1,475,700 |
2015/08/12 | 569 | 570 | 565 | 567 | 620,300 |
2015/08/11 | 569 | 573 | 567 | 568 | 974,900 |
2015/08/10 | 563 | 567 | 558 | 567 | 926,700 |
2015/08/07 | 561 | 574 | 561 | 564 | 1,976,400 |
2015/08/06 | 586 | 588 | 561 | 561 | 3,380,400 |
2015/08/05 | 623 | 628 | 613 | 615 | 694,500 |
2015/08/04 | 613 | 624 | 613 | 623 | 593,800 |
2015/08/03 | 613 | 622 | 613 | 618 | 692,200 |
2015/07/31 | 607 | 612 | 602 | 610 | 523,800 |
2015/07/30 | 605 | 613 | 599 | 613 | 606,000 |
2015/07/29 | 601 | 609 | 600 | 607 | 406,300 |
2015/07/28 | 601 | 604 | 598 | 601 | 551,900 |
2015/07/27 | 607 | 615 | 606 | 608 | 459,100 |
2015/07/24 | 610 | 613 | 605 | 607 | 455,700 |
2015/07/23 | 610 | 614 | 606 | 613 | 333,300 |
2015/07/22 | 615 | 618 | 608 | 609 | 612,500 |
2015/07/21 | 620 | 620 | 608 | 619 | 343,300 |
2015/07/17 | 613 | 625 | 612 | 620 | 530,500 |
2015/07/16 | 620 | 620 | 611 | 613 | 460,600 |
2015/07/15 | 613 | 632 | 612 | 622 | 1,297,900 |
2015/07/14 | 590 | 616 | 589 | 612 | 1,301,600 |
2015/07/13 | 573 | 588 | 571 | 583 | 589,900 |
2015/07/10 | 581 | 581 | 570 | 573 | 625,000 |
2015/07/09 | 576 | 584 | 560 | 580 | 1,000,800 |
2015/07/08 | 595 | 596 | 583 | 583 | 656,100 |
2015/07/07 | 587 | 597 | 586 | 597 | 488,300 |
2015/07/06 | 587 | 587 | 581 | 583 | 600,900 |
2015/07/03 | 590 | 593 | 587 | 589 | 436,300 |
2015/07/02 | 591 | 593 | 587 | 592 | 620,000 |
2015/07/01 | 591 | 600 | 588 | 588 | 799,300 |
2015/06/30 | 590 | 598 | 586 | 597 | 630,900 |
2015/06/29 | 596 | 600 | 590 | 590 | 907,600 |
2015/06/26 | 609 | 615 | 606 | 610 | 407,200 |
2015/06/25 | 611 | 625 | 609 | 609 | 1,141,200 |
2015/06/24 | 625 | 626 | 608 | 611 | 1,203,600 |
2015/06/23 | 609 | 623 | 609 | 616 | 1,771,200 |
2015/06/22 | 585 | 600 | 584 | 600 | 1,196,800 |
2015/06/19 | 586 | 588 | 583 | 584 | 725,200 |
2015/06/18 | 591 | 592 | 586 | 587 | 401,600 |
2015/06/17 | 584 | 593 | 584 | 591 | 631,700 |
2015/06/16 | 585 | 587 | 584 | 587 | 402,500 |
2015/06/15 | 584 | 588 | 582 | 587 | 346,900 |
2015/06/12 | 587 | 588 | 584 | 584 | 639,800 |
2015/06/11 | 590 | 590 | 586 | 586 | 692,900 |
2015/06/10 | 587 | 594 | 586 | 590 | 781,900 |
2015/06/09 | 592 | 593 | 586 | 586 | 809,900 |
2015/06/08 | 592 | 594 | 588 | 591 | 665,200 |
2015/06/05 | 589 | 593 | 586 | 589 | 781,100 |
2015/06/04 | 590 | 592 | 587 | 590 | 560,600 |
2015/06/03 | 590 | 595 | 588 | 593 | 461,100 |
2015/06/02 | 585 | 592 | 585 | 591 | 523,000 |
2015/06/01 | 591 | 592 | 585 | 585 | 983,200 |
2015/05/29 | 593 | 595 | 590 | 593 | 618,300 |
2015/05/28 | 592 | 596 | 589 | 594 | 653,700 |
2015/05/27 | 593 | 593 | 590 | 592 | 373,200 |
2015/05/26 | 597 | 597 | 589 | 597 | 782,700 |
2015/05/25 | 597 | 598 | 592 | 598 | 403,300 |
2015/05/22 | 583 | 595 | 582 | 595 | 809,700 |
2015/05/21 | 585 | 589 | 580 | 587 | 1,464,000 |
2015/05/20 | 595 | 597 | 589 | 591 | 748,000 |
2015/05/19 | 591 | 596 | 588 | 591 | 734,900 |
2015/05/18 | 587 | 591 | 586 | 588 | 466,500 |
2015/05/15 | 590 | 590 | 586 | 589 | 608,200 |
2015/05/14 | 590 | 595 | 587 | 593 | 910,700 |
2015/05/13 | 598 | 600 | 592 | 594 | 1,090,500 |
2015/05/12 | 603 | 605 | 598 | 601 | 891,100 |
2015/05/11 | 615 | 615 | 597 | 608 | 1,573,300 |
2015/05/08 | 600 | 611 | 600 | 610 | 974,200 |
2015/05/07 | 625 | 626 | 600 | 600 | 2,411,800 |
2015/05/01 | 635 | 640 | 633 | 635 | 643,300 |
2015/04/30 | 631 | 637 | 627 | 637 | 654,200 |
2015/04/28 | 641 | 641 | 632 | 633 | 438,500 |
2015/04/27 | 638 | 642 | 634 | 639 | 447,700 |
2015/04/24 | 633 | 640 | 630 | 638 | 566,300 |
2015/04/23 | 635 | 642 | 633 | 635 | 439,200 |
2015/04/22 | 635 | 640 | 631 | 637 | 382,400 |
2015/04/21 | 642 | 642 | 631 | 633 | 755,800 |
2015/04/20 | 646 | 646 | 639 | 639 | 471,700 |
2015/04/17 | 645 | 649 | 639 | 645 | 632,200 |
2015/04/16 | 640 | 652 | 634 | 645 | 965,200 |
2015/04/15 | 637 | 643 | 634 | 638 | 624,100 |
2015/04/14 | 643 | 646 | 638 | 642 | 667,200 |
2015/04/13 | 639 | 649 | 634 | 645 | 1,007,800 |
2015/04/10 | 631 | 641 | 616 | 638 | 3,179,600 |
2015/04/09 | 654 | 656 | 650 | 650 | 686,000 |
2015/04/08 | 655 | 660 | 653 | 653 | 673,200 |
2015/04/07 | 658 | 660 | 652 | 654 | 712,200 |
2015/04/06 | 660 | 663 | 657 | 659 | 404,300 |
2015/04/03 | 650 | 665 | 650 | 665 | 1,205,600 |
2015/04/02 | 671 | 674 | 648 | 649 | 2,260,000 |
2015/04/01 | 679 | 682 | 666 | 672 | 757,900 |
2015/03/31 | 682 | 686 | 677 | 681 | 687,200 |
2015/03/30 | 683 | 683 | 672 | 679 | 701,500 |
2015/03/27 | 662 | 687 | 661 | 684 | 1,496,700 |
2015/03/26 | 683 | 683 | 674 | 675 | 1,186,400 |
2015/03/25 | 689 | 690 | 684 | 687 | 954,400 |
2015/03/24 | 696 | 696 | 684 | 689 | 1,017,900 |
2015/03/23 | 691 | 699 | 685 | 695 | 1,082,000 |
2015/03/20 | 678 | 687 | 675 | 686 | 1,384,800 |
2015/03/19 | 669 | 677 | 668 | 677 | 1,564,200 |
2015/03/18 | 653 | 666 | 652 | 665 | 961,100 |
2015/03/17 | 656 | 657 | 650 | 653 | 971,300 |
2015/03/16 | 652 | 657 | 649 | 654 | 1,001,100 |
2015/03/13 | 655 | 657 | 650 | 651 | 1,355,200 |
2015/03/12 | 653 | 657 | 650 | 651 | 988,700 |
2015/03/11 | 648 | 658 | 647 | 650 | 1,133,200 |
2015/03/10 | 653 | 658 | 647 | 648 | 1,104,100 |
2015/03/09 | 661 | 664 | 646 | 647 | 2,229,000 |
2015/03/06 | 670 | 674 | 661 | 665 | 1,743,400 |
2015/03/05 | 671 | 678 | 666 | 670 | 973,400 |
2015/03/04 | 683 | 685 | 670 | 673 | 1,922,000 |
2015/03/03 | 683 | 692 | 680 | 690 | 1,135,000 |
2015/03/02 | 687 | 688 | 681 | 681 | 663,600 |
2015/02/27 | 684 | 686 | 680 | 683 | 682,700 |
2015/02/26 | 684 | 685 | 680 | 684 | 566,700 |
2015/02/25 | 682 | 685 | 680 | 684 | 487,600 |
2015/02/24 | 690 | 690 | 680 | 682 | 655,600 |
2015/02/23 | 696 | 699 | 685 | 691 | 574,200 |
2015/02/20 | 705 | 705 | 687 | 691 | 806,300 |
2015/02/19 | 690 | 701 | 687 | 701 | 839,100 |
2015/02/18 | 676 | 688 | 675 | 686 | 985,700 |
2015/02/17 | 677 | 689 | 669 | 671 | 1,351,300 |
2015/02/16 | 691 | 697 | 675 | 677 | 1,460,400 |
2015/02/13 | 680 | 695 | 680 | 688 | 1,042,200 |
2015/02/12 | 706 | 707 | 668 | 679 | 2,494,500 |
2015/02/10 | 715 | 723 | 698 | 704 | 694,700 |
2015/02/09 | 715 | 716 | 704 | 712 | 477,500 |
2015/02/06 | 707 | 718 | 705 | 711 | 663,900 |
2015/02/05 | 720 | 724 | 708 | 710 | 471,500 |
2015/02/04 | 725 | 730 | 718 | 721 | 490,000 |
2015/02/03 | 737 | 738 | 717 | 720 | 545,700 |
2015/02/02 | 737 | 743 | 732 | 733 | 508,500 |
2015/01/30 | 718 | 738 | 718 | 737 | 862,100 |
2015/01/29 | 722 | 723 | 709 | 712 | 898,300 |
2015/01/28 | 733 | 738 | 723 | 727 | 782,500 |
2015/01/27 | 744 | 744 | 733 | 738 | 454,600 |
2015/01/26 | 725 | 738 | 722 | 737 | 311,000 |
2015/01/23 | 740 | 741 | 724 | 729 | 634,700 |
2015/01/22 | 750 | 751 | 730 | 737 | 493,700 |
2015/01/21 | 761 | 770 | 744 | 750 | 903,700 |
2015/01/20 | 730 | 761 | 726 | 758 | 1,773,200 |
2015/01/19 | 711 | 730 | 711 | 727 | 643,600 |
2015/01/16 | 732 | 733 | 704 | 712 | 997,200 |
2015/01/15 | 718 | 739 | 718 | 734 | 1,317,600 |
2015/01/14 | 710 | 723 | 707 | 715 | 903,900 |
2015/01/13 | 692 | 708 | 688 | 706 | 748,800 |
2015/01/09 | 687 | 702 | 686 | 700 | 870,300 |
2015/01/08 | 701 | 711 | 682 | 684 | 1,357,300 |
2015/01/07 | 697 | 703 | 682 | 694 | 732,000 |
2015/01/06 | 709 | 717 | 693 | 693 | 791,100 |
2015/01/05 | 708 | 721 | 705 | 718 | 1,069,200 |