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 |
---|---|---|---|---|---|
2016/12/30 | 795 | 811 | 794 | 810 | 699,500 |
2016/12/29 | 795 | 797 | 786 | 795 | 399,000 |
2016/12/28 | 789 | 800 | 786 | 795 | 382,300 |
2016/12/27 | 789 | 799 | 783 | 786 | 380,800 |
2016/12/26 | 771 | 789 | 770 | 785 | 405,600 |
2016/12/22 | 764 | 776 | 764 | 771 | 479,800 |
2016/12/21 | 782 | 783 | 761 | 764 | 916,700 |
2016/12/20 | 790 | 803 | 788 | 793 | 793,300 |
2016/12/19 | 752 | 791 | 752 | 790 | 1,072,500 |
2016/12/16 | 767 | 769 | 746 | 746 | 870,400 |
2016/12/15 | 764 | 786 | 759 | 765 | 1,086,900 |
2016/12/14 | 757 | 760 | 750 | 759 | 548,600 |
2016/12/13 | 750 | 762 | 750 | 760 | 748,500 |
2016/12/12 | 779 | 781 | 731 | 748 | 1,337,900 |
2016/12/09 | 774 | 783 | 771 | 780 | 525,200 |
2016/12/08 | 757 | 775 | 756 | 774 | 476,200 |
2016/12/07 | 758 | 761 | 753 | 755 | 459,100 |
2016/12/06 | 771 | 772 | 756 | 758 | 667,300 |
2016/12/05 | 771 | 779 | 771 | 773 | 257,200 |
2016/12/02 | 779 | 781 | 767 | 778 | 645,900 |
2016/12/01 | 793 | 793 | 776 | 779 | 772,400 |
2016/11/30 | 792 | 797 | 780 | 797 | 682,300 |
2016/11/29 | 790 | 806 | 788 | 795 | 576,200 |
2016/11/28 | 791 | 806 | 786 | 803 | 990,800 |
2016/11/25 | 773 | 790 | 773 | 788 | 916,600 |
2016/11/24 | 771 | 773 | 757 | 773 | 667,500 |
2016/11/22 | 763 | 780 | 760 | 775 | 661,800 |
2016/11/21 | 771 | 776 | 760 | 767 | 581,700 |
2016/11/18 | 737 | 773 | 731 | 769 | 1,416,600 |
2016/11/17 | 746 | 747 | 723 | 733 | 1,213,900 |
2016/11/16 | 733 | 751 | 727 | 750 | 974,500 |
2016/11/15 | 743 | 743 | 711 | 721 | 1,255,800 |
2016/11/14 | 711 | 717 | 700 | 714 | 610,200 |
2016/11/11 | 745 | 745 | 709 | 712 | 821,100 |
2016/11/10 | 731 | 746 | 730 | 734 | 612,300 |
2016/11/09 | 740 | 744 | 707 | 713 | 605,700 |
2016/11/08 | 746 | 751 | 741 | 741 | 266,400 |
2016/11/07 | 751 | 751 | 742 | 745 | 323,300 |
2016/11/04 | 742 | 755 | 739 | 748 | 655,200 |
2016/11/02 | 746 | 753 | 737 | 739 | 702,600 |
2016/11/01 | 735 | 745 | 730 | 744 | 379,300 |
2016/10/31 | 743 | 750 | 737 | 741 | 438,200 |
2016/10/28 | 735 | 740 | 727 | 738 | 467,100 |
2016/10/27 | 727 | 731 | 724 | 730 | 308,100 |
2016/10/26 | 722 | 734 | 720 | 723 | 457,000 |
2016/10/25 | 708 | 726 | 707 | 724 | 453,800 |
2016/10/24 | 704 | 710 | 703 | 706 | 311,000 |
2016/10/21 | 708 | 714 | 705 | 708 | 439,000 |
2016/10/20 | 717 | 717 | 702 | 705 | 659,100 |
2016/10/19 | 721 | 723 | 709 | 719 | 530,000 |
2016/10/18 | 710 | 738 | 708 | 724 | 1,357,300 |
2016/10/17 | 702 | 708 | 698 | 707 | 469,800 |
2016/10/14 | 710 | 710 | 697 | 702 | 513,700 |
2016/10/13 | 689 | 712 | 689 | 710 | 808,200 |
2016/10/12 | 685 | 695 | 682 | 690 | 381,800 |
2016/10/11 | 686 | 690 | 680 | 689 | 444,500 |
2016/10/07 | 701 | 702 | 686 | 686 | 366,600 |
2016/10/06 | 690 | 704 | 688 | 702 | 634,300 |
2016/10/05 | 689 | 694 | 684 | 688 | 504,100 |
2016/10/04 | 700 | 700 | 686 | 689 | 399,800 |
2016/10/03 | 684 | 700 | 683 | 697 | 667,700 |
2016/09/30 | 685 | 694 | 684 | 685 | 570,300 |
2016/09/29 | 692 | 698 | 684 | 685 | 772,600 |
2016/09/28 | 690 | 698 | 682 | 696 | 692,100 |
2016/09/27 | 701 | 702 | 689 | 700 | 1,137,200 |
2016/09/26 | 718 | 722 | 703 | 705 | 536,900 |
2016/09/23 | 701 | 716 | 701 | 716 | 526,700 |
2016/09/21 | 701 | 707 | 693 | 707 | 812,500 |
2016/09/20 | 702 | 717 | 698 | 714 | 1,154,400 |
2016/09/16 | 712 | 716 | 686 | 687 | 1,092,100 |
2016/09/15 | 706 | 720 | 706 | 710 | 840,200 |
2016/09/14 | 702 | 725 | 700 | 706 | 1,339,900 |
2016/09/13 | 702 | 708 | 695 | 697 | 781,000 |
2016/09/12 | 679 | 700 | 679 | 690 | 1,193,200 |
2016/09/09 | 677 | 687 | 668 | 680 | 2,703,600 |
2016/09/08 | 710 | 727 | 705 | 723 | 1,137,000 |
2016/09/07 | 691 | 709 | 691 | 708 | 551,900 |
2016/09/06 | 686 | 696 | 684 | 690 | 497,900 |
2016/09/05 | 698 | 698 | 685 | 689 | 731,000 |
2016/09/02 | 690 | 701 | 689 | 695 | 1,030,200 |
2016/09/01 | 719 | 720 | 688 | 693 | 1,380,800 |
2016/08/31 | 736 | 738 | 717 | 725 | 496,800 |
2016/08/30 | 742 | 742 | 721 | 733 | 535,000 |
2016/08/29 | 765 | 768 | 739 | 741 | 615,900 |
2016/08/26 | 756 | 768 | 755 | 762 | 554,400 |
2016/08/25 | 762 | 774 | 754 | 756 | 619,800 |
2016/08/24 | 745 | 771 | 745 | 765 | 1,108,100 |
2016/08/23 | 727 | 754 | 727 | 743 | 852,000 |
2016/08/22 | 709 | 723 | 708 | 720 | 476,500 |
2016/08/19 | 713 | 722 | 701 | 704 | 445,100 |
2016/08/18 | 692 | 719 | 692 | 709 | 779,000 |
2016/08/17 | 726 | 727 | 697 | 701 | 1,009,600 |
2016/08/16 | 739 | 756 | 734 | 736 | 1,358,300 |
2016/08/15 | 704 | 722 | 698 | 717 | 912,800 |
2016/08/12 | 709 | 710 | 691 | 697 | 668,200 |
2016/08/10 | 678 | 707 | 673 | 704 | 862,600 |
2016/08/09 | 679 | 693 | 659 | 671 | 1,702,700 |
2016/08/08 | 661 | 671 | 645 | 667 | 1,064,800 |
2016/08/05 | 681 | 683 | 652 | 665 | 1,446,300 |
2016/08/04 | 720 | 726 | 686 | 689 | 968,400 |
2016/08/03 | 706 | 724 | 697 | 721 | 785,600 |
2016/08/02 | 701 | 714 | 696 | 711 | 697,700 |
2016/08/01 | 696 | 719 | 693 | 707 | 773,700 |
2016/07/29 | 691 | 701 | 685 | 696 | 535,200 |
2016/07/28 | 702 | 702 | 683 | 688 | 899,500 |
2016/07/27 | 721 | 723 | 706 | 710 | 608,500 |
2016/07/26 | 701 | 730 | 692 | 721 | 1,082,000 |
2016/07/25 | 728 | 730 | 701 | 706 | 1,403,500 |
2016/07/22 | 738 | 750 | 727 | 732 | 746,400 |
2016/07/21 | 760 | 764 | 734 | 737 | 721,400 |
2016/07/20 | 746 | 757 | 737 | 756 | 799,400 |
2016/07/19 | 735 | 748 | 728 | 745 | 1,072,800 |
2016/07/15 | 776 | 777 | 730 | 734 | 1,417,100 |
2016/07/14 | 798 | 809 | 776 | 780 | 807,700 |
2016/07/13 | 808 | 810 | 784 | 795 | 739,700 |
2016/07/12 | 829 | 831 | 796 | 807 | 1,172,300 |
2016/07/11 | 845 | 846 | 822 | 825 | 1,052,100 |
2016/07/08 | 802 | 836 | 798 | 831 | 1,775,300 |
2016/07/07 | 805 | 805 | 774 | 787 | 919,400 |
2016/07/06 | 804 | 818 | 794 | 810 | 596,300 |
2016/07/05 | 834 | 834 | 811 | 814 | 623,300 |
2016/07/04 | 828 | 845 | 825 | 833 | 797,700 |
2016/07/01 | 830 | 830 | 804 | 821 | 1,268,800 |
2016/06/30 | 823 | 835 | 810 | 822 | 1,032,000 |
2016/06/29 | 820 | 823 | 802 | 820 | 666,800 |
2016/06/28 | 793 | 819 | 790 | 813 | 958,100 |
2016/06/27 | 757 | 807 | 757 | 803 | 830,800 |
2016/06/24 | 783 | 787 | 729 | 764 | 1,047,400 |
2016/06/23 | 763 | 785 | 761 | 778 | 782,100 |
2016/06/22 | 761 | 763 | 748 | 760 | 377,800 |
2016/06/21 | 772 | 775 | 753 | 761 | 821,500 |
2016/06/20 | 773 | 793 | 768 | 784 | 714,000 |
2016/06/17 | 749 | 766 | 740 | 763 | 716,500 |
2016/06/16 | 771 | 776 | 739 | 741 | 429,900 |
2016/06/15 | 755 | 779 | 755 | 769 | 653,300 |
2016/06/14 | 792 | 797 | 753 | 759 | 1,049,900 |
2016/06/13 | 811 | 814 | 792 | 799 | 1,071,200 |
2016/06/10 | 807 | 829 | 790 | 816 | 3,746,400 |
2016/06/09 | 736 | 753 | 736 | 747 | 732,300 |
2016/06/08 | 730 | 743 | 728 | 735 | 457,700 |
2016/06/07 | 739 | 741 | 725 | 732 | 572,500 |
2016/06/06 | 728 | 746 | 728 | 737 | 359,400 |
2016/06/03 | 723 | 744 | 721 | 743 | 810,400 |
2016/06/02 | 729 | 747 | 719 | 722 | 651,100 |
2016/06/01 | 732 | 737 | 722 | 723 | 720,500 |
2016/05/31 | 740 | 748 | 731 | 747 | 616,200 |
2016/05/30 | 739 | 749 | 736 | 740 | 300,800 |
2016/05/27 | 745 | 747 | 733 | 742 | 588,600 |
2016/05/26 | 757 | 763 | 754 | 755 | 442,100 |
2016/05/25 | 765 | 765 | 751 | 753 | 806,000 |
2016/05/24 | 764 | 768 | 751 | 763 | 992,200 |
2016/05/23 | 747 | 772 | 740 | 763 | 2,213,700 |
2016/05/20 | 710 | 713 | 698 | 702 | 471,400 |
2016/05/19 | 694 | 718 | 689 | 713 | 801,200 |
2016/05/18 | 711 | 714 | 686 | 692 | 721,200 |
2016/05/17 | 708 | 722 | 704 | 710 | 660,400 |
2016/05/16 | 717 | 720 | 704 | 706 | 561,400 |
2016/05/13 | 748 | 748 | 721 | 721 | 818,000 |
2016/05/12 | 742 | 757 | 742 | 753 | 1,721,500 |
2016/05/11 | 701 | 742 | 700 | 736 | 2,927,500 |
2016/05/10 | 669 | 698 | 666 | 688 | 1,596,900 |
2016/05/09 | 647 | 664 | 642 | 659 | 670,900 |
2016/05/06 | 635 | 649 | 635 | 645 | 591,600 |
2016/05/02 | 633 | 638 | 628 | 631 | 456,700 |
2016/04/28 | 654 | 661 | 641 | 641 | 516,100 |
2016/04/27 | 655 | 662 | 649 | 650 | 352,500 |
2016/04/26 | 646 | 658 | 644 | 654 | 432,300 |
2016/04/25 | 653 | 655 | 645 | 647 | 315,100 |
2016/04/22 | 660 | 660 | 643 | 656 | 551,400 |
2016/04/21 | 671 | 674 | 658 | 662 | 345,500 |
2016/04/20 | 659 | 667 | 654 | 664 | 565,300 |
2016/04/19 | 652 | 658 | 646 | 657 | 281,700 |
2016/04/18 | 636 | 649 | 631 | 646 | 402,400 |
2016/04/15 | 651 | 661 | 642 | 656 | 533,500 |
2016/04/14 | 659 | 665 | 649 | 661 | 674,800 |
2016/04/13 | 660 | 664 | 639 | 650 | 957,900 |
2016/04/12 | 646 | 659 | 638 | 654 | 724,100 |
2016/04/11 | 642 | 649 | 633 | 643 | 647,000 |
2016/04/08 | 617 | 648 | 617 | 641 | 1,208,200 |
2016/04/07 | 622 | 631 | 616 | 622 | 499,400 |
2016/04/06 | 622 | 628 | 615 | 625 | 444,000 |
2016/04/05 | 650 | 653 | 623 | 624 | 685,000 |
2016/04/04 | 640 | 665 | 639 | 657 | 1,038,900 |
2016/04/01 | 632 | 641 | 627 | 635 | 1,312,900 |
2016/03/31 | 652 | 653 | 628 | 635 | 1,193,900 |
2016/03/30 | 668 | 677 | 653 | 656 | 617,100 |
2016/03/29 | 670 | 672 | 662 | 668 | 786,200 |
2016/03/28 | 675 | 690 | 672 | 679 | 872,800 |
2016/03/25 | 691 | 692 | 672 | 675 | 813,100 |
2016/03/24 | 671 | 696 | 669 | 692 | 1,272,200 |
2016/03/23 | 671 | 677 | 663 | 669 | 758,700 |
2016/03/22 | 670 | 685 | 670 | 675 | 843,300 |
2016/03/18 | 660 | 675 | 658 | 669 | 778,500 |
2016/03/17 | 671 | 672 | 652 | 662 | 1,779,400 |
2016/03/16 | 666 | 677 | 662 | 670 | 584,700 |
2016/03/15 | 675 | 688 | 668 | 676 | 1,011,100 |
2016/03/14 | 673 | 685 | 671 | 677 | 868,500 |
2016/03/11 | 685 | 689 | 660 | 669 | 3,109,100 |
2016/03/10 | 711 | 719 | 702 | 709 | 1,080,600 |
2016/03/09 | 705 | 712 | 701 | 707 | 872,500 |
2016/03/08 | 702 | 713 | 691 | 709 | 1,495,000 |
2016/03/07 | 710 | 715 | 695 | 708 | 1,365,800 |
2016/03/04 | 738 | 738 | 716 | 724 | 1,490,200 |
2016/03/03 | 734 | 744 | 729 | 736 | 1,093,800 |
2016/03/02 | 744 | 748 | 726 | 737 | 2,090,400 |
2016/03/01 | 720 | 739 | 716 | 736 | 2,063,800 |
2016/02/29 | 730 | 733 | 713 | 722 | 1,705,300 |
2016/02/26 | 730 | 737 | 716 | 727 | 1,340,700 |
2016/02/25 | 705 | 734 | 703 | 730 | 2,835,800 |
2016/02/24 | 676 | 717 | 674 | 709 | 3,021,800 |
2016/02/23 | 690 | 706 | 668 | 675 | 3,336,800 |
2016/02/22 | 672 | 737 | 672 | 691 | 8,565,500 |
2016/02/19 | 641 | 642 | 626 | 640 | 1,253,500 |
2016/02/18 | 643 | 648 | 633 | 644 | 1,807,900 |
2016/02/17 | 608 | 643 | 607 | 640 | 2,862,700 |
2016/02/16 | 610 | 619 | 603 | 610 | 1,603,500 |
2016/02/15 | 597 | 612 | 585 | 606 | 2,097,700 |
2016/02/12 | 547 | 593 | 547 | 587 | 2,735,500 |
2016/02/10 | 561 | 570 | 542 | 557 | 1,205,500 |
2016/02/09 | 570 | 570 | 557 | 558 | 764,300 |
2016/02/08 | 562 | 582 | 561 | 575 | 819,200 |
2016/02/05 | 573 | 580 | 565 | 572 | 712,200 |
2016/02/04 | 567 | 582 | 567 | 574 | 567,400 |
2016/02/03 | 578 | 580 | 568 | 577 | 657,800 |
2016/02/02 | 590 | 594 | 585 | 586 | 523,100 |
2016/02/01 | 587 | 592 | 582 | 591 | 757,100 |
2016/01/29 | 572 | 588 | 568 | 586 | 1,069,700 |
2016/01/28 | 563 | 571 | 557 | 569 | 794,700 |
2016/01/27 | 572 | 573 | 559 | 568 | 773,800 |
2016/01/26 | 571 | 578 | 563 | 569 | 670,100 |
2016/01/25 | 560 | 575 | 558 | 574 | 934,200 |
2016/01/22 | 559 | 565 | 541 | 550 | 1,217,700 |
2016/01/21 | 552 | 580 | 548 | 549 | 1,053,800 |
2016/01/20 | 586 | 586 | 550 | 555 | 1,204,500 |
2016/01/19 | 573 | 586 | 572 | 580 | 1,036,900 |
2016/01/18 | 552 | 578 | 549 | 574 | 1,439,000 |
2016/01/15 | 560 | 572 | 557 | 560 | 1,260,600 |
2016/01/14 | 543 | 560 | 543 | 558 | 962,100 |
2016/01/13 | 543 | 555 | 541 | 553 | 948,000 |
2016/01/12 | 546 | 553 | 532 | 532 | 829,100 |
2016/01/08 | 540 | 550 | 538 | 545 | 683,900 |
2016/01/07 | 548 | 554 | 540 | 540 | 361,000 |
2016/01/06 | 550 | 554 | 542 | 549 | 396,800 |
2016/01/05 | 549 | 554 | 547 | 550 | 315,200 |
2016/01/04 | 542 | 557 | 542 | 550 | 372,000 |