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
2020/12/30 922 940 913 927 638,500
2020/12/29 901 926 897 922 720,200
2020/12/28 900 902 876 889 749,500
2020/12/25 896 904 886 901 598,600
2020/12/24 920 925 894 896 530,500
2020/12/23 910 920 894 907 555,800
2020/12/22 915 918 902 904 533,800
2020/12/21 947 951 922 924 474,800
2020/12/18 957 963 934 940 546,000
2020/12/17 966 972 954 954 590,000
2020/12/16 942 965 942 956 660,900
2020/12/15 994 995 944 946 1,156,800
2020/12/14 958 1,019 958 997 1,700,300
2020/12/11 953 970 946 958 732,800
2020/12/10 938 954 930 949 679,900
2020/12/09 931 948 917 947 489,200
2020/12/08 920 932 917 931 463,800
2020/12/07 941 945 928 932 655,100
2020/12/04 911 942 908 940 868,300
2020/12/03 887 913 876 913 670,400
2020/12/02 870 878 855 877 651,800
2020/12/01 854 864 840 864 776,800
2020/11/30 886 886 859 859 641,300
2020/11/27 871 884 864 877 475,400
2020/11/26 872 886 861 869 857,900
2020/11/25 919 932 898 899 850,200
2020/11/24 879 913 876 907 1,019,100
2020/11/20 835 866 826 866 808,900
2020/11/19 870 876 832 853 1,310,500
2020/11/18 875 924 867 885 1,595,800
2020/11/17 863 896 859 892 1,424,500
2020/11/16 827 835 814 833 630,600
2020/11/13 846 846 810 819 1,173,000
2020/11/12 911 914 845 859 1,606,700
2020/11/11 949 965 891 926 2,100,300
2020/11/10 900 949 892 949 2,920,900
2020/11/09 860 860 791 799 1,870,300
2020/11/06 877 884 850 868 1,130,800
2020/11/05 842 864 831 862 747,600
2020/11/04 846 850 828 845 929,600
2020/11/02 825 853 825 833 829,100
2020/10/30 850 858 816 819 726,200
2020/10/29 831 863 830 852 857,800
2020/10/28 899 900 848 855 1,063,300
2020/10/27 913 916 894 912 560,400
2020/10/26 935 946 929 932 535,200
2020/10/23 927 937 920 927 326,600
2020/10/22 940 941 920 922 363,700
2020/10/21 924 943 924 941 522,000
2020/10/20 935 937 913 919 377,100
2020/10/19 916 937 913 937 513,500
2020/10/16 940 944 921 922 465,600
2020/10/15 956 964 933 938 781,100
2020/10/14 959 966 949 962 483,500
2020/10/13 949 964 940 964 916,700
2020/10/12 939 949 927 944 649,800
2020/10/09 935 954 928 935 1,786,900
2020/10/08 894 921 879 895 1,113,000
2020/10/07 867 890 848 890 1,027,300
2020/10/06 859 872 851 867 879,900
2020/10/05 835 857 831 855 918,100
2020/10/02 845 855 827 835 851,500
2020/09/30 848 860 838 846 622,400
2020/09/29 831 846 829 842 533,500
2020/09/28 805 844 798 843 1,494,200
2020/09/25 797 811 791 800 1,173,700
2020/09/24 824 824 794 796 1,035,000
2020/09/23 836 845 824 829 916,400
2020/09/18 843 856 838 843 996,500
2020/09/17 843 854 835 843 567,800
2020/09/16 849 853 837 841 570,300
2020/09/15 855 855 836 852 717,700
2020/09/14 880 891 860 863 972,300
2020/09/11 879 879 857 878 884,800
2020/09/10 870 881 861 871 832,700
2020/09/09 844 872 835 869 1,016,800
2020/09/08 834 852 824 847 1,133,000
2020/09/07 811 828 802 825 654,900
2020/09/04 800 815 798 809 772,700
2020/09/03 840 841 815 822 690,100
2020/09/02 858 860 823 828 694,300
2020/09/01 842 856 827 853 829,600
2020/08/31 878 886 847 853 1,296,100
2020/08/28 832 864 820 836 1,513,100
2020/08/27 870 870 819 821 1,310,900
2020/08/26 834 881 825 870 1,679,000
2020/08/25 799 833 799 832 1,347,600
2020/08/24 780 789 772 777 509,900
2020/08/21 759 780 757 780 823,500
2020/08/20 764 777 754 759 461,600
2020/08/19 754 771 745 769 463,100
2020/08/18 765 770 750 751 606,000
2020/08/17 755 776 748 772 702,500
2020/08/14 757 774 746 761 1,031,800
2020/08/13 791 793 757 760 1,421,200
2020/08/12 730 778 723 769 2,093,900
2020/08/11 684 739 684 732 2,089,400
2020/08/07 625 669 618 664 1,971,600
2020/08/06 721 721 628 631 3,429,200
2020/08/05 678 681 658 673 1,302,300
2020/08/04 640 686 640 683 1,194,400
2020/08/03 608 634 606 634 1,044,400
2020/07/31 638 647 627 627 979,600
2020/07/30 670 674 639 643 1,314,200
2020/07/29 702 704 669 676 1,131,600
2020/07/28 729 733 706 709 803,900
2020/07/27 721 728 709 727 759,000
2020/07/22 729 742 726 736 661,400
2020/07/21 752 755 733 739 707,500
2020/07/20 738 750 724 750 817,900
2020/07/17 758 769 743 746 850,600
2020/07/16 759 785 741 755 1,588,200
2020/07/15 747 760 738 749 1,258,100
2020/07/14 715 730 702 730 1,143,100
2020/07/13 718 735 708 719 1,219,700
2020/07/10 720 728 703 706 1,558,000
2020/07/09 757 757 725 725 1,239,400
2020/07/08 764 765 753 757 912,400
2020/07/07 767 779 759 779 922,300
2020/07/06 735 774 732 767 1,528,900
2020/07/03 770 774 725 734 1,574,200
2020/07/02 774 797 765 774 1,320,900
2020/07/01 767 784 763 775 869,100
2020/06/30 790 803 771 779 1,130,300
2020/06/29 810 815 765 767 1,401,900
2020/06/26 821 828 801 824 1,139,000
2020/06/25 799 818 795 813 1,068,900
2020/06/24 821 827 809 810 1,129,600
2020/06/23 838 848 818 828 1,226,900
2020/06/22 848 852 838 839 504,600
2020/06/19 860 868 847 855 707,900
2020/06/18 852 862 842 858 692,400
2020/06/17 846 865 841 862 794,500
2020/06/16 835 867 832 861 1,703,300
2020/06/15 858 862 793 798 2,079,700
2020/06/12 851 880 850 863 1,975,800
2020/06/11 927 928 897 899 1,329,500
2020/06/10 944 947 919 932 1,366,100
2020/06/09 976 979 937 956 2,071,700
2020/06/08 941 976 930 973 1,784,100
2020/06/05 908 939 901 927 1,457,100
2020/06/04 943 957 904 908 1,661,300
2020/06/03 940 945 920 942 1,287,500
2020/06/02 918 953 910 937 1,452,500
2020/06/01 911 924 899 907 933,400
2020/05/29 918 931 910 917 1,346,700
2020/05/28 935 938 911 927 1,580,500
2020/05/27 952 958 936 945 1,353,600
2020/05/26 963 980 944 958 1,929,500
2020/05/25 932 949 924 947 1,439,900
2020/05/22 949 949 905 922 1,417,200
2020/05/21 960 964 934 942 1,522,300
2020/05/20 929 967 905 967 2,434,200
2020/05/19 940 971 940 959 2,910,200
2020/05/18 879 907 877 895 1,331,000
2020/05/15 868 879 850 873 1,823,400
2020/05/14 893 917 863 868 2,812,200
2020/05/13 941 951 883 894 3,552,200
2020/05/12 955 984 913 964 3,983,900
2020/05/11 916 962 890 952 3,507,300
2020/05/08 857 881 842 881 1,664,500
2020/05/07 834 863 818 842 2,471,400
2020/05/01 867 887 851 860 2,049,800
2020/04/30 860 903 856 889 2,606,600
2020/04/28 810 842 804 838 1,781,200
2020/04/27 787 806 776 796 1,434,800
2020/04/24 775 795 770 787 1,486,800
2020/04/23 754 790 748 785 2,248,300
2020/04/22 774 784 756 761 2,128,700
2020/04/21 777 778 749 750 1,776,400
2020/04/20 742 795 742 789 1,963,600
2020/04/17 725 759 718 735 1,688,300
2020/04/16 689 716 683 710 1,436,500
2020/04/15 724 727 696 709 2,472,300
2020/04/14 682 737 679 733 3,161,100
2020/04/13 676 691 658 678 2,500,400
2020/04/10 685 693 667 676 2,238,800
2020/04/09 657 691 653 688 2,795,400
2020/04/08 598 661 591 652 2,805,500
2020/04/07 599 629 588 603 2,523,700
2020/04/06 540 584 520 577 3,099,100
2020/04/03 610 615 530 544 3,675,000
2020/04/02 621 632 610 616 3,128,400
2020/04/01 609 640 594 621 5,737,500
2020/03/31 553 570 546 562 1,401,300
2020/03/30 567 577 551 562 1,951,800
2020/03/27 610 622 586 607 1,747,500
2020/03/26 649 649 594 596 1,580,600
2020/03/25 696 698 629 671 2,027,600
2020/03/24 583 616 581 616 1,516,400
2020/03/23 530 570 521 563 2,404,700
2020/03/19 558 580 518 528 2,659,100
2020/03/18 605 612 551 552 2,497,800
2020/03/17 571 609 565 602 2,002,100
2020/03/16 606 619 588 591 1,648,900
2020/03/13 598 622 570 596 2,262,200
2020/03/12 673 687 652 656 1,543,400
2020/03/11 707 720 694 699 1,203,700
2020/03/10 668 712 656 706 1,826,900
2020/03/09 722 751 708 713 2,046,900
2020/03/06 774 778 755 767 1,661,600
2020/03/05 816 818 781 789 961,000
2020/03/04 789 812 785 804 1,114,400
2020/03/03 858 859 798 801 1,295,900
2020/03/02 788 848 787 833 1,606,400
2020/02/28 785 826 783 806 2,081,600
2020/02/27 863 867 822 830 1,522,300
2020/02/26 877 886 861 876 1,310,300
2020/02/25 891 916 891 903 1,194,200
2020/02/21 932 967 931 950 1,373,000
2020/02/20 969 971 932 933 1,084,500
2020/02/19 957 978 955 958 1,022,500
2020/02/18 982 990 958 960 974,000
2020/02/17 1,018 1,020 988 990 1,310,900
2020/02/14 1,031 1,039 1,020 1,036 596,200
2020/02/13 1,075 1,076 1,040 1,046 882,600
2020/02/12 1,095 1,099 1,062 1,071 896,000
2020/02/10 1,037 1,085 1,036 1,080 1,954,400
2020/02/07 1,055 1,072 1,046 1,057 1,670,300
2020/02/06 1,044 1,053 1,031 1,037 784,300
2020/02/05 1,032 1,039 1,024 1,032 905,500
2020/02/04 1,004 1,018 1,001 1,017 566,900
2020/02/03 1,001 1,021 1,001 1,005 726,600
2020/01/31 1,024 1,042 1,021 1,023 753,400
2020/01/30 1,030 1,048 1,009 1,015 1,127,800
2020/01/29 1,008 1,029 1,004 1,029 967,000
2020/01/28 1,025 1,029 1,003 1,008 1,299,200
2020/01/27 1,045 1,052 1,036 1,044 1,125,800
2020/01/24 1,067 1,070 1,053 1,066 749,500
2020/01/23 1,079 1,080 1,064 1,072 934,900
2020/01/22 1,079 1,094 1,079 1,088 1,159,000
2020/01/21 1,089 1,093 1,071 1,073 611,100
2020/01/20 1,072 1,084 1,066 1,076 615,400
2020/01/17 1,056 1,076 1,041 1,070 1,116,700
2020/01/16 1,061 1,064 1,043 1,057 891,100
2020/01/15 1,078 1,086 1,059 1,066 1,196,600
2020/01/14 1,080 1,089 1,045 1,056 1,377,200
2020/01/10 1,058 1,072 1,056 1,062 1,040,400
2020/01/09 1,052 1,056 1,032 1,048 776,600
2020/01/08 1,043 1,050 1,012 1,028 926,600
2020/01/07 1,029 1,057 1,027 1,056 756,400
2020/01/06 1,059 1,061 1,028 1,040 619,900

このページの先頭へ