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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,377 | 1,377 | 1,348 | 1,364 | 468,100 |
| 2021/12/29 | 1,400 | 1,406 | 1,380 | 1,388 | 437,000 |
| 2021/12/28 | 1,399 | 1,404 | 1,374 | 1,396 | 406,100 |
| 2021/12/27 | 1,392 | 1,396 | 1,359 | 1,372 | 490,200 |
| 2021/12/24 | 1,411 | 1,437 | 1,392 | 1,401 | 627,000 |
| 2021/12/23 | 1,365 | 1,415 | 1,360 | 1,414 | 829,800 |
| 2021/12/22 | 1,315 | 1,407 | 1,309 | 1,373 | 1,794,200 |
| 2021/12/21 | 1,283 | 1,299 | 1,266 | 1,294 | 1,007,100 |
| 2021/12/20 | 1,365 | 1,368 | 1,255 | 1,256 | 1,832,500 |
| 2021/12/17 | 1,394 | 1,409 | 1,364 | 1,395 | 1,168,100 |
| 2021/12/16 | 1,400 | 1,409 | 1,375 | 1,390 | 812,300 |
| 2021/12/15 | 1,400 | 1,433 | 1,371 | 1,380 | 1,215,100 |
| 2021/12/14 | 1,443 | 1,469 | 1,417 | 1,421 | 911,100 |
| 2021/12/13 | 1,482 | 1,497 | 1,440 | 1,465 | 1,254,800 |
| 2021/12/10 | 1,472 | 1,499 | 1,447 | 1,455 | 1,624,100 |
| 2021/12/09 | 1,456 | 1,499 | 1,456 | 1,469 | 1,255,500 |
| 2021/12/08 | 1,430 | 1,447 | 1,391 | 1,433 | 852,800 |
| 2021/12/07 | 1,397 | 1,430 | 1,381 | 1,427 | 1,191,800 |
| 2021/12/06 | 1,319 | 1,382 | 1,301 | 1,359 | 1,451,700 |
| 2021/12/03 | 1,261 | 1,335 | 1,261 | 1,332 | 1,453,900 |
| 2021/12/02 | 1,250 | 1,265 | 1,206 | 1,238 | 1,626,000 |
| 2021/12/01 | 1,305 | 1,316 | 1,255 | 1,275 | 1,539,100 |
| 2021/11/30 | 1,344 | 1,394 | 1,302 | 1,309 | 2,049,300 |
| 2021/11/29 | 1,316 | 1,333 | 1,276 | 1,292 | 2,152,700 |
| 2021/11/26 | 1,427 | 1,453 | 1,336 | 1,364 | 1,827,200 |
| 2021/11/25 | 1,421 | 1,441 | 1,396 | 1,432 | 993,900 |
| 2021/11/24 | 1,396 | 1,415 | 1,375 | 1,395 | 928,900 |
| 2021/11/22 | 1,431 | 1,442 | 1,370 | 1,394 | 1,455,100 |
| 2021/11/19 | 1,518 | 1,535 | 1,451 | 1,460 | 957,400 |
| 2021/11/18 | 1,554 | 1,584 | 1,544 | 1,546 | 810,700 |
| 2021/11/17 | 1,575 | 1,587 | 1,541 | 1,551 | 733,200 |
| 2021/11/16 | 1,544 | 1,574 | 1,524 | 1,564 | 703,100 |
| 2021/11/15 | 1,521 | 1,549 | 1,502 | 1,544 | 805,600 |
| 2021/11/12 | 1,597 | 1,615 | 1,534 | 1,542 | 1,346,700 |
| 2021/11/11 | 1,533 | 1,612 | 1,533 | 1,597 | 2,360,600 |
| 2021/11/10 | 1,562 | 1,594 | 1,521 | 1,542 | 1,827,600 |
| 2021/11/09 | 1,490 | 1,556 | 1,445 | 1,535 | 2,704,600 |
| 2021/11/08 | 1,524 | 1,619 | 1,449 | 1,472 | 3,797,600 |
| 2021/11/05 | 1,383 | 1,396 | 1,368 | 1,374 | 811,000 |
| 2021/11/04 | 1,394 | 1,420 | 1,374 | 1,397 | 781,300 |
| 2021/11/02 | 1,379 | 1,398 | 1,368 | 1,390 | 776,700 |
| 2021/11/01 | 1,361 | 1,384 | 1,346 | 1,368 | 722,500 |
| 2021/10/29 | 1,377 | 1,399 | 1,356 | 1,367 | 859,000 |
| 2021/10/28 | 1,370 | 1,386 | 1,337 | 1,369 | 2,480,700 |
| 2021/10/27 | 1,379 | 1,399 | 1,360 | 1,388 | 794,000 |
| 2021/10/26 | 1,357 | 1,408 | 1,347 | 1,392 | 831,700 |
| 2021/10/25 | 1,356 | 1,375 | 1,332 | 1,355 | 827,000 |
| 2021/10/22 | 1,360 | 1,367 | 1,337 | 1,339 | 1,135,800 |
| 2021/10/21 | 1,405 | 1,425 | 1,371 | 1,377 | 1,103,700 |
| 2021/10/20 | 1,388 | 1,430 | 1,352 | 1,406 | 1,455,300 |
| 2021/10/19 | 1,405 | 1,425 | 1,378 | 1,388 | 1,105,600 |
| 2021/10/18 | 1,418 | 1,435 | 1,397 | 1,418 | 737,200 |
| 2021/10/15 | 1,424 | 1,447 | 1,416 | 1,421 | 751,700 |
| 2021/10/14 | 1,443 | 1,450 | 1,401 | 1,418 | 1,427,400 |
| 2021/10/13 | 1,480 | 1,518 | 1,460 | 1,466 | 948,900 |
| 2021/10/12 | 1,496 | 1,512 | 1,430 | 1,455 | 1,155,800 |
| 2021/10/11 | 1,470 | 1,510 | 1,432 | 1,505 | 1,235,500 |
| 2021/10/08 | 1,442 | 1,514 | 1,420 | 1,475 | 1,610,500 |
| 2021/10/07 | 1,469 | 1,476 | 1,424 | 1,444 | 1,516,900 |
| 2021/10/06 | 1,577 | 1,578 | 1,426 | 1,470 | 2,552,100 |
| 2021/10/05 | 1,586 | 1,595 | 1,526 | 1,570 | 1,961,200 |
| 2021/10/04 | 1,545 | 1,615 | 1,535 | 1,611 | 2,210,300 |
| 2021/10/01 | 1,547 | 1,567 | 1,490 | 1,507 | 1,343,500 |
| 2021/09/30 | 1,571 | 1,599 | 1,544 | 1,570 | 1,621,400 |
| 2021/09/29 | 1,480 | 1,574 | 1,471 | 1,570 | 1,923,200 |
| 2021/09/28 | 1,505 | 1,541 | 1,482 | 1,511 | 2,388,900 |
| 2021/09/27 | 1,446 | 1,515 | 1,441 | 1,482 | 1,748,200 |
| 2021/09/24 | 1,422 | 1,463 | 1,414 | 1,427 | 1,096,200 |
| 2021/09/22 | 1,377 | 1,397 | 1,351 | 1,362 | 769,400 |
| 2021/09/21 | 1,321 | 1,405 | 1,321 | 1,385 | 1,205,500 |
| 2021/09/17 | 1,326 | 1,395 | 1,321 | 1,388 | 1,300,600 |
| 2021/09/16 | 1,365 | 1,373 | 1,327 | 1,344 | 1,027,500 |
| 2021/09/15 | 1,403 | 1,438 | 1,356 | 1,374 | 1,230,600 |
| 2021/09/14 | 1,359 | 1,427 | 1,351 | 1,424 | 1,055,500 |
| 2021/09/13 | 1,351 | 1,386 | 1,320 | 1,357 | 1,609,000 |
| 2021/09/10 | 1,416 | 1,442 | 1,363 | 1,367 | 2,194,700 |
| 2021/09/09 | 1,471 | 1,496 | 1,432 | 1,438 | 1,596,500 |
| 2021/09/08 | 1,432 | 1,495 | 1,431 | 1,491 | 1,500,900 |
| 2021/09/07 | 1,415 | 1,438 | 1,396 | 1,436 | 1,175,500 |
| 2021/09/06 | 1,406 | 1,423 | 1,387 | 1,407 | 1,168,200 |
| 2021/09/03 | 1,342 | 1,384 | 1,334 | 1,381 | 1,669,300 |
| 2021/09/02 | 1,341 | 1,353 | 1,312 | 1,333 | 1,352,400 |
| 2021/09/01 | 1,297 | 1,363 | 1,294 | 1,362 | 1,589,200 |
| 2021/08/31 | 1,283 | 1,309 | 1,264 | 1,299 | 1,266,200 |
| 2021/08/30 | 1,288 | 1,319 | 1,283 | 1,304 | 1,693,200 |
| 2021/08/27 | 1,201 | 1,244 | 1,189 | 1,235 | 921,100 |
| 2021/08/26 | 1,228 | 1,258 | 1,195 | 1,199 | 1,203,200 |
| 2021/08/25 | 1,214 | 1,256 | 1,197 | 1,230 | 1,724,300 |
| 2021/08/24 | 1,142 | 1,214 | 1,141 | 1,197 | 1,615,800 |
| 2021/08/23 | 1,090 | 1,136 | 1,090 | 1,125 | 1,397,800 |
| 2021/08/20 | 1,075 | 1,115 | 1,067 | 1,072 | 1,001,600 |
| 2021/08/19 | 1,106 | 1,142 | 1,082 | 1,087 | 1,349,200 |
| 2021/08/18 | 1,143 | 1,146 | 1,093 | 1,114 | 1,559,100 |
| 2021/08/17 | 1,177 | 1,187 | 1,155 | 1,163 | 806,700 |
| 2021/08/16 | 1,188 | 1,209 | 1,153 | 1,180 | 1,119,000 |
| 2021/08/13 | 1,201 | 1,220 | 1,187 | 1,215 | 973,700 |
| 2021/08/12 | 1,250 | 1,281 | 1,213 | 1,221 | 2,547,400 |
| 2021/08/11 | 1,187 | 1,266 | 1,171 | 1,250 | 3,214,200 |
| 2021/08/10 | 1,125 | 1,199 | 1,113 | 1,186 | 3,458,500 |
| 2021/08/06 | 1,103 | 1,114 | 1,042 | 1,083 | 1,797,800 |
| 2021/08/05 | 1,027 | 1,055 | 1,026 | 1,032 | 864,900 |
| 2021/08/04 | 1,044 | 1,057 | 1,029 | 1,035 | 614,000 |
| 2021/08/03 | 1,075 | 1,092 | 1,040 | 1,050 | 889,600 |
| 2021/08/02 | 1,070 | 1,088 | 1,056 | 1,064 | 1,132,800 |
| 2021/07/30 | 1,097 | 1,105 | 1,046 | 1,069 | 2,204,400 |
| 2021/07/29 | 1,106 | 1,125 | 1,097 | 1,108 | 697,200 |
| 2021/07/28 | 1,126 | 1,142 | 1,096 | 1,104 | 1,170,200 |
| 2021/07/27 | 1,131 | 1,154 | 1,110 | 1,150 | 1,336,300 |
| 2021/07/26 | 1,149 | 1,163 | 1,105 | 1,111 | 1,158,700 |
| 2021/07/21 | 1,144 | 1,167 | 1,129 | 1,135 | 1,143,200 |
| 2021/07/20 | 1,134 | 1,140 | 1,109 | 1,116 | 1,452,300 |
| 2021/07/19 | 1,175 | 1,177 | 1,133 | 1,150 | 1,554,800 |
| 2021/07/16 | 1,215 | 1,224 | 1,162 | 1,178 | 2,322,900 |
| 2021/07/15 | 1,250 | 1,255 | 1,209 | 1,223 | 4,334,000 |
| 2021/07/14 | 1,374 | 1,374 | 1,333 | 1,338 | 1,266,200 |
| 2021/07/13 | 1,435 | 1,435 | 1,380 | 1,386 | 592,100 |
| 2021/07/12 | 1,455 | 1,463 | 1,409 | 1,425 | 630,900 |
| 2021/07/09 | 1,450 | 1,476 | 1,388 | 1,434 | 1,255,200 |
| 2021/07/08 | 1,430 | 1,476 | 1,408 | 1,473 | 1,424,800 |
| 2021/07/07 | 1,454 | 1,484 | 1,431 | 1,441 | 881,700 |
| 2021/07/06 | 1,450 | 1,511 | 1,421 | 1,497 | 1,111,000 |
| 2021/07/05 | 1,408 | 1,476 | 1,400 | 1,445 | 1,109,100 |
| 2021/07/02 | 1,392 | 1,431 | 1,385 | 1,415 | 720,300 |
| 2021/07/01 | 1,371 | 1,376 | 1,358 | 1,371 | 443,600 |
| 2021/06/30 | 1,386 | 1,395 | 1,353 | 1,375 | 633,300 |
| 2021/06/29 | 1,380 | 1,397 | 1,370 | 1,386 | 570,700 |
| 2021/06/28 | 1,401 | 1,404 | 1,388 | 1,401 | 482,000 |
| 2021/06/25 | 1,400 | 1,434 | 1,392 | 1,406 | 849,800 |
| 2021/06/24 | 1,421 | 1,430 | 1,368 | 1,372 | 965,200 |
| 2021/06/23 | 1,449 | 1,455 | 1,418 | 1,434 | 613,300 |
| 2021/06/22 | 1,415 | 1,468 | 1,415 | 1,454 | 1,303,900 |
| 2021/06/21 | 1,349 | 1,388 | 1,341 | 1,387 | 736,200 |
| 2021/06/18 | 1,409 | 1,428 | 1,379 | 1,379 | 1,162,600 |
| 2021/06/17 | 1,421 | 1,446 | 1,398 | 1,439 | 995,600 |
| 2021/06/16 | 1,438 | 1,461 | 1,411 | 1,420 | 843,100 |
| 2021/06/15 | 1,504 | 1,505 | 1,432 | 1,438 | 1,197,800 |
| 2021/06/14 | 1,510 | 1,534 | 1,498 | 1,507 | 816,600 |
| 2021/06/11 | 1,492 | 1,542 | 1,476 | 1,505 | 1,324,700 |
| 2021/06/10 | 1,511 | 1,530 | 1,462 | 1,478 | 1,262,100 |
| 2021/06/09 | 1,557 | 1,567 | 1,522 | 1,523 | 1,109,300 |
| 2021/06/08 | 1,558 | 1,559 | 1,533 | 1,546 | 1,021,700 |
| 2021/06/07 | 1,606 | 1,606 | 1,521 | 1,571 | 1,464,700 |
| 2021/06/04 | 1,613 | 1,654 | 1,604 | 1,628 | 1,791,400 |
| 2021/06/03 | 1,594 | 1,613 | 1,572 | 1,573 | 1,265,400 |
| 2021/06/02 | 1,527 | 1,600 | 1,523 | 1,595 | 1,460,000 |
| 2021/06/01 | 1,517 | 1,534 | 1,489 | 1,525 | 1,114,700 |
| 2021/05/31 | 1,476 | 1,514 | 1,476 | 1,496 | 853,700 |
| 2021/05/28 | 1,460 | 1,476 | 1,436 | 1,454 | 583,000 |
| 2021/05/27 | 1,423 | 1,471 | 1,416 | 1,436 | 1,357,600 |
| 2021/05/26 | 1,395 | 1,422 | 1,385 | 1,416 | 440,800 |
| 2021/05/25 | 1,387 | 1,415 | 1,380 | 1,394 | 623,800 |
| 2021/05/24 | 1,366 | 1,382 | 1,353 | 1,380 | 493,800 |
| 2021/05/21 | 1,395 | 1,398 | 1,360 | 1,367 | 893,000 |
| 2021/05/20 | 1,422 | 1,429 | 1,387 | 1,414 | 938,900 |
| 2021/05/19 | 1,371 | 1,425 | 1,365 | 1,411 | 1,317,400 |
| 2021/05/18 | 1,333 | 1,380 | 1,316 | 1,374 | 1,010,000 |
| 2021/05/17 | 1,327 | 1,348 | 1,308 | 1,310 | 725,100 |
| 2021/05/14 | 1,290 | 1,344 | 1,290 | 1,325 | 1,449,900 |
| 2021/05/13 | 1,210 | 1,289 | 1,182 | 1,262 | 1,715,400 |
| 2021/05/12 | 1,238 | 1,247 | 1,213 | 1,219 | 870,300 |
| 2021/05/11 | 1,236 | 1,247 | 1,219 | 1,233 | 672,700 |
| 2021/05/10 | 1,240 | 1,254 | 1,225 | 1,239 | 424,900 |
| 2021/05/07 | 1,230 | 1,252 | 1,215 | 1,231 | 888,700 |
| 2021/05/06 | 1,208 | 1,235 | 1,202 | 1,234 | 846,500 |
| 2021/04/30 | 1,175 | 1,252 | 1,167 | 1,208 | 1,635,400 |
| 2021/04/28 | 1,169 | 1,204 | 1,160 | 1,194 | 1,230,700 |
| 2021/04/27 | 1,095 | 1,151 | 1,086 | 1,140 | 965,900 |
| 2021/04/26 | 1,046 | 1,122 | 1,046 | 1,099 | 1,616,400 |
| 2021/04/23 | 1,041 | 1,079 | 1,031 | 1,050 | 1,109,600 |
| 2021/04/22 | 1,040 | 1,047 | 1,020 | 1,038 | 624,900 |
| 2021/04/21 | 1,025 | 1,039 | 1,023 | 1,029 | 599,200 |
| 2021/04/20 | 1,078 | 1,083 | 1,052 | 1,054 | 859,800 |
| 2021/04/19 | 1,135 | 1,139 | 1,091 | 1,095 | 848,500 |
| 2021/04/16 | 1,142 | 1,154 | 1,129 | 1,150 | 413,000 |
| 2021/04/15 | 1,150 | 1,177 | 1,145 | 1,148 | 638,400 |
| 2021/04/14 | 1,126 | 1,153 | 1,120 | 1,150 | 524,800 |
| 2021/04/13 | 1,139 | 1,150 | 1,122 | 1,142 | 490,200 |
| 2021/04/12 | 1,130 | 1,142 | 1,101 | 1,134 | 677,400 |
| 2021/04/09 | 1,139 | 1,147 | 1,121 | 1,133 | 798,500 |
| 2021/04/08 | 1,166 | 1,169 | 1,110 | 1,139 | 1,068,400 |
| 2021/04/07 | 1,164 | 1,185 | 1,153 | 1,184 | 413,900 |
| 2021/04/06 | 1,175 | 1,185 | 1,154 | 1,165 | 625,100 |
| 2021/04/05 | 1,186 | 1,192 | 1,139 | 1,192 | 671,400 |
| 2021/04/02 | 1,188 | 1,202 | 1,159 | 1,175 | 679,500 |
| 2021/04/01 | 1,231 | 1,235 | 1,175 | 1,185 | 887,400 |
| 2021/03/31 | 1,257 | 1,281 | 1,243 | 1,245 | 540,000 |
| 2021/03/30 | 1,235 | 1,269 | 1,228 | 1,254 | 830,400 |
| 2021/03/29 | 1,250 | 1,258 | 1,222 | 1,231 | 1,119,400 |
| 2021/03/26 | 1,234 | 1,269 | 1,223 | 1,249 | 823,900 |
| 2021/03/25 | 1,175 | 1,215 | 1,171 | 1,208 | 663,100 |
| 2021/03/24 | 1,200 | 1,209 | 1,131 | 1,167 | 1,325,000 |
| 2021/03/23 | 1,270 | 1,276 | 1,207 | 1,210 | 1,303,500 |
| 2021/03/22 | 1,286 | 1,301 | 1,262 | 1,270 | 607,800 |
| 2021/03/19 | 1,286 | 1,315 | 1,273 | 1,285 | 973,200 |
| 2021/03/18 | 1,260 | 1,296 | 1,239 | 1,284 | 1,330,400 |
| 2021/03/17 | 1,222 | 1,273 | 1,221 | 1,255 | 975,200 |
| 2021/03/16 | 1,206 | 1,249 | 1,192 | 1,240 | 1,168,900 |
| 2021/03/15 | 1,212 | 1,221 | 1,186 | 1,208 | 868,300 |
| 2021/03/12 | 1,164 | 1,195 | 1,142 | 1,191 | 1,918,000 |
| 2021/03/11 | 1,210 | 1,228 | 1,164 | 1,166 | 1,361,200 |
| 2021/03/10 | 1,184 | 1,223 | 1,172 | 1,206 | 1,507,500 |
| 2021/03/09 | 1,161 | 1,252 | 1,152 | 1,212 | 3,421,400 |
| 2021/03/08 | 1,092 | 1,126 | 1,088 | 1,117 | 1,171,300 |
| 2021/03/05 | 1,073 | 1,089 | 1,023 | 1,084 | 1,070,300 |
| 2021/03/04 | 1,099 | 1,113 | 1,063 | 1,080 | 877,400 |
| 2021/03/03 | 1,085 | 1,115 | 1,075 | 1,098 | 998,500 |
| 2021/03/02 | 1,158 | 1,172 | 1,062 | 1,075 | 1,530,900 |
| 2021/03/01 | 1,165 | 1,167 | 1,102 | 1,154 | 1,276,900 |
| 2021/02/26 | 1,151 | 1,189 | 1,133 | 1,160 | 1,563,300 |
| 2021/02/25 | 1,172 | 1,195 | 1,161 | 1,180 | 1,446,200 |
| 2021/02/24 | 1,135 | 1,174 | 1,128 | 1,159 | 1,517,000 |
| 2021/02/22 | 1,090 | 1,131 | 1,085 | 1,110 | 766,000 |
| 2021/02/19 | 1,109 | 1,109 | 1,060 | 1,069 | 803,800 |
| 2021/02/18 | 1,130 | 1,158 | 1,119 | 1,127 | 1,332,400 |
| 2021/02/17 | 1,086 | 1,134 | 1,072 | 1,129 | 1,145,200 |
| 2021/02/16 | 1,095 | 1,109 | 1,085 | 1,087 | 754,800 |
| 2021/02/15 | 1,093 | 1,118 | 1,078 | 1,079 | 1,088,100 |
| 2021/02/12 | 1,043 | 1,092 | 1,033 | 1,086 | 1,500,300 |
| 2021/02/10 | 975 | 1,029 | 970 | 1,024 | 1,297,700 |
| 2021/02/09 | 1,004 | 1,037 | 980 | 990 | 1,409,600 |
| 2021/02/08 | 1,016 | 1,059 | 991 | 1,008 | 1,509,200 |
| 2021/02/05 | 976 | 1,033 | 968 | 1,017 | 1,748,400 |
| 2021/02/04 | 978 | 993 | 959 | 961 | 838,900 |
| 2021/02/03 | 929 | 970 | 926 | 969 | 1,184,300 |
| 2021/02/02 | 888 | 924 | 882 | 922 | 743,800 |
| 2021/02/01 | 893 | 906 | 882 | 887 | 553,800 |
| 2021/01/29 | 913 | 929 | 901 | 908 | 1,018,400 |
| 2021/01/28 | 871 | 926 | 868 | 925 | 2,346,000 |
| 2021/01/27 | 868 | 884 | 868 | 883 | 676,300 |
| 2021/01/26 | 874 | 878 | 860 | 869 | 485,000 |
| 2021/01/25 | 860 | 878 | 855 | 876 | 576,900 |
| 2021/01/22 | 862 | 864 | 845 | 850 | 555,500 |
| 2021/01/21 | 870 | 891 | 865 | 871 | 697,800 |
| 2021/01/20 | 841 | 868 | 835 | 861 | 1,025,900 |
| 2021/01/19 | 816 | 846 | 814 | 841 | 1,162,900 |
| 2021/01/18 | 821 | 833 | 805 | 811 | 889,900 |
| 2021/01/15 | 799 | 811 | 787 | 810 | 988,300 |
| 2021/01/14 | 797 | 806 | 786 | 794 | 1,084,500 |
| 2021/01/13 | 818 | 818 | 778 | 785 | 1,324,900 |
| 2021/01/12 | 803 | 822 | 802 | 812 | 1,040,400 |
| 2021/01/08 | 855 | 861 | 823 | 830 | 1,513,800 |
| 2021/01/07 | 875 | 886 | 862 | 863 | 863,900 |
| 2021/01/06 | 856 | 868 | 849 | 862 | 679,000 |
| 2021/01/05 | 856 | 857 | 837 | 848 | 1,116,000 |
| 2021/01/04 | 922 | 922 | 863 | 873 | 1,111,700 |