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 |
|---|---|---|---|---|---|
| 2022/12/30 | 482 | 488 | 480 | 480 | 1,544,100 |
| 2022/12/29 | 476 | 484 | 473 | 480 | 1,543,800 |
| 2022/12/28 | 495 | 497 | 475 | 476 | 2,741,900 |
| 2022/12/27 | 486 | 499 | 484 | 496 | 2,212,400 |
| 2022/12/26 | 482 | 490 | 478 | 480 | 1,297,400 |
| 2022/12/23 | 493 | 493 | 481 | 481 | 1,551,500 |
| 2022/12/22 | 490 | 497 | 487 | 496 | 1,858,400 |
| 2022/12/21 | 492 | 496 | 482 | 487 | 2,474,100 |
| 2022/12/20 | 516 | 518 | 491 | 495 | 3,083,400 |
| 2022/12/19 | 524 | 524 | 515 | 520 | 1,991,400 |
| 2022/12/16 | 515 | 532 | 510 | 531 | 4,823,500 |
| 2022/12/15 | 504 | 509 | 498 | 505 | 2,069,200 |
| 2022/12/14 | 515 | 517 | 505 | 505 | 3,308,000 |
| 2022/12/13 | 514 | 526 | 512 | 521 | 2,660,600 |
| 2022/12/12 | 516 | 521 | 509 | 513 | 4,272,400 |
| 2022/12/09 | 542 | 544 | 520 | 520 | 6,622,400 |
| 2022/12/08 | 574 | 578 | 546 | 556 | 4,124,200 |
| 2022/12/07 | 570 | 582 | 570 | 578 | 976,900 |
| 2022/12/06 | 573 | 580 | 566 | 574 | 1,255,400 |
| 2022/12/05 | 578 | 585 | 573 | 581 | 1,115,600 |
| 2022/12/02 | 591 | 592 | 575 | 577 | 2,157,300 |
| 2022/12/01 | 619 | 619 | 596 | 596 | 2,331,600 |
| 2022/11/30 | 615 | 622 | 606 | 610 | 3,430,500 |
| 2022/11/29 | 593 | 613 | 580 | 613 | 2,794,800 |
| 2022/11/28 | 590 | 597 | 584 | 593 | 2,044,300 |
| 2022/11/25 | 575 | 590 | 569 | 586 | 2,543,900 |
| 2022/11/24 | 573 | 576 | 566 | 573 | 2,609,000 |
| 2022/11/22 | 570 | 570 | 560 | 563 | 2,107,200 |
| 2022/11/21 | 580 | 583 | 566 | 567 | 2,034,000 |
| 2022/11/18 | 579 | 586 | 565 | 577 | 2,955,900 |
| 2022/11/17 | 567 | 580 | 563 | 577 | 2,370,300 |
| 2022/11/16 | 593 | 596 | 569 | 573 | 3,386,600 |
| 2022/11/15 | 574 | 577 | 545 | 576 | 6,767,600 |
| 2022/11/14 | 591 | 598 | 552 | 579 | 10,165,700 |
| 2022/11/11 | 621 | 627 | 602 | 617 | 2,955,200 |
| 2022/11/10 | 599 | 625 | 596 | 624 | 3,435,700 |
| 2022/11/09 | 628 | 628 | 604 | 604 | 2,907,800 |
| 2022/11/08 | 628 | 638 | 624 | 638 | 1,364,900 |
| 2022/11/07 | 633 | 635 | 607 | 629 | 2,244,700 |
| 2022/11/04 | 633 | 649 | 631 | 636 | 2,254,600 |
| 2022/11/02 | 633 | 640 | 627 | 637 | 1,785,700 |
| 2022/11/01 | 639 | 647 | 632 | 632 | 1,669,900 |
| 2022/10/31 | 632 | 636 | 622 | 633 | 1,734,000 |
| 2022/10/28 | 630 | 643 | 622 | 631 | 3,350,400 |
| 2022/10/27 | 628 | 645 | 623 | 642 | 2,765,100 |
| 2022/10/26 | 637 | 638 | 620 | 622 | 3,615,000 |
| 2022/10/25 | 638 | 644 | 617 | 632 | 4,096,500 |
| 2022/10/24 | 645 | 649 | 633 | 643 | 1,383,600 |
| 2022/10/21 | 652 | 661 | 639 | 641 | 1,474,200 |
| 2022/10/20 | 649 | 653 | 627 | 653 | 3,661,500 |
| 2022/10/19 | 678 | 678 | 658 | 667 | 1,918,000 |
| 2022/10/18 | 685 | 691 | 678 | 680 | 1,518,000 |
| 2022/10/17 | 670 | 685 | 667 | 678 | 1,406,200 |
| 2022/10/14 | 670 | 678 | 658 | 675 | 1,598,700 |
| 2022/10/13 | 669 | 679 | 655 | 656 | 1,573,100 |
| 2022/10/12 | 656 | 676 | 655 | 670 | 1,417,600 |
| 2022/10/11 | 658 | 676 | 653 | 662 | 2,389,900 |
| 2022/10/07 | 671 | 694 | 665 | 678 | 3,222,200 |
| 2022/10/06 | 663 | 710 | 647 | 686 | 4,379,900 |
| 2022/10/05 | 676 | 677 | 655 | 658 | 2,056,000 |
| 2022/10/04 | 653 | 667 | 653 | 661 | 1,881,400 |
| 2022/10/03 | 624 | 639 | 613 | 638 | 2,200,800 |
| 2022/09/30 | 653 | 653 | 627 | 628 | 2,505,600 |
| 2022/09/29 | 667 | 670 | 651 | 663 | 1,683,400 |
| 2022/09/29 | 1 -> 3.00 分割 | ||||
| 2022/09/28 | 2,028 | 2,029 | 1,926 | 1,973 | 1,182,700 |
| 2022/09/27 | 1,996 | 2,035 | 1,962 | 2,019 | 907,400 |
| 2022/09/26 | 2,087 | 2,109 | 2,018 | 2,034 | 1,109,900 |
| 2022/09/22 | 2,051 | 2,120 | 2,046 | 2,119 | 1,079,200 |
| 2022/09/21 | 2,050 | 2,094 | 2,042 | 2,085 | 923,600 |
| 2022/09/20 | 2,088 | 2,103 | 2,048 | 2,068 | 901,700 |
| 2022/09/16 | 2,115 | 2,141 | 2,089 | 2,092 | 931,300 |
| 2022/09/15 | 2,089 | 2,127 | 2,086 | 2,127 | 906,400 |
| 2022/09/14 | 2,085 | 2,135 | 2,067 | 2,069 | 1,261,500 |
| 2022/09/13 | 2,135 | 2,159 | 2,090 | 2,126 | 1,293,600 |
| 2022/09/12 | 2,056 | 2,129 | 2,050 | 2,108 | 1,552,400 |
| 2022/09/09 | 2,000 | 2,044 | 1,982 | 2,033 | 1,398,900 |
| 2022/09/08 | 1,992 | 2,032 | 1,978 | 2,024 | 911,300 |
| 2022/09/07 | 1,965 | 2,004 | 1,933 | 2,003 | 1,099,100 |
| 2022/09/06 | 1,978 | 1,988 | 1,938 | 1,972 | 839,600 |
| 2022/09/05 | 2,008 | 2,024 | 1,975 | 1,975 | 796,700 |
| 2022/09/02 | 1,999 | 2,026 | 1,964 | 1,980 | 1,032,200 |
| 2022/09/01 | 1,987 | 2,043 | 1,984 | 2,015 | 971,500 |
| 2022/08/31 | 1,981 | 2,034 | 1,971 | 2,012 | 1,175,900 |
| 2022/08/30 | 1,968 | 2,007 | 1,958 | 1,996 | 646,800 |
| 2022/08/29 | 1,937 | 1,984 | 1,930 | 1,976 | 691,200 |
| 2022/08/26 | 1,978 | 1,987 | 1,955 | 1,973 | 588,600 |
| 2022/08/25 | 2,020 | 2,020 | 1,977 | 1,983 | 798,200 |
| 2022/08/24 | 2,025 | 2,031 | 2,001 | 2,015 | 939,700 |
| 2022/08/23 | 1,974 | 2,034 | 1,968 | 2,030 | 1,356,200 |
| 2022/08/22 | 1,993 | 2,014 | 1,948 | 1,974 | 1,539,800 |
| 2022/08/19 | 1,986 | 2,022 | 1,973 | 2,018 | 1,405,400 |
| 2022/08/18 | 2,004 | 2,037 | 1,948 | 1,952 | 1,543,700 |
| 2022/08/17 | 1,980 | 2,016 | 1,971 | 1,992 | 1,265,400 |
| 2022/08/16 | 1,975 | 1,995 | 1,953 | 1,980 | 1,338,000 |
| 2022/08/15 | 1,981 | 1,991 | 1,964 | 1,986 | 1,133,400 |
| 2022/08/12 | 1,915 | 1,966 | 1,897 | 1,941 | 1,656,400 |
| 2022/08/10 | 1,905 | 1,922 | 1,871 | 1,889 | 2,629,800 |
| 2022/08/09 | 1,799 | 1,927 | 1,787 | 1,913 | 4,929,000 |
| 2022/08/08 | 1,789 | 1,857 | 1,734 | 1,762 | 8,066,500 |
| 2022/08/05 | 1,544 | 1,576 | 1,543 | 1,549 | 1,508,900 |
| 2022/08/04 | 1,535 | 1,567 | 1,517 | 1,555 | 1,337,400 |
| 2022/08/03 | 1,549 | 1,574 | 1,522 | 1,534 | 1,041,800 |
| 2022/08/02 | 1,525 | 1,543 | 1,500 | 1,536 | 754,500 |
| 2022/08/01 | 1,488 | 1,567 | 1,488 | 1,548 | 1,085,500 |
| 2022/07/29 | 1,477 | 1,499 | 1,470 | 1,490 | 710,700 |
| 2022/07/28 | 1,475 | 1,506 | 1,459 | 1,473 | 758,200 |
| 2022/07/27 | 1,440 | 1,458 | 1,423 | 1,453 | 902,200 |
| 2022/07/26 | 1,451 | 1,476 | 1,443 | 1,451 | 803,100 |
| 2022/07/25 | 1,440 | 1,462 | 1,432 | 1,450 | 790,100 |
| 2022/07/22 | 1,445 | 1,454 | 1,419 | 1,446 | 864,800 |
| 2022/07/21 | 1,446 | 1,479 | 1,425 | 1,439 | 1,444,600 |
| 2022/07/20 | 1,401 | 1,449 | 1,383 | 1,431 | 1,872,800 |
| 2022/07/19 | 1,322 | 1,365 | 1,293 | 1,365 | 1,988,200 |
| 2022/07/15 | 1,332 | 1,347 | 1,304 | 1,306 | 1,189,900 |
| 2022/07/14 | 1,352 | 1,359 | 1,327 | 1,333 | 992,600 |
| 2022/07/13 | 1,378 | 1,396 | 1,368 | 1,372 | 847,300 |
| 2022/07/12 | 1,397 | 1,398 | 1,360 | 1,365 | 699,000 |
| 2022/07/11 | 1,398 | 1,452 | 1,389 | 1,411 | 1,116,600 |
| 2022/07/08 | 1,405 | 1,420 | 1,357 | 1,376 | 1,475,800 |
| 2022/07/07 | 1,431 | 1,434 | 1,304 | 1,410 | 2,964,800 |
| 2022/07/06 | 1,443 | 1,467 | 1,423 | 1,436 | 1,118,400 |
| 2022/07/05 | 1,480 | 1,491 | 1,465 | 1,471 | 793,100 |
| 2022/07/04 | 1,459 | 1,476 | 1,429 | 1,469 | 891,500 |
| 2022/07/01 | 1,524 | 1,524 | 1,422 | 1,440 | 1,583,900 |
| 2022/06/30 | 1,564 | 1,585 | 1,518 | 1,527 | 789,500 |
| 2022/06/29 | 1,524 | 1,589 | 1,520 | 1,586 | 825,500 |
| 2022/06/28 | 1,537 | 1,558 | 1,528 | 1,536 | 588,800 |
| 2022/06/27 | 1,554 | 1,561 | 1,515 | 1,522 | 778,700 |
| 2022/06/24 | 1,551 | 1,557 | 1,515 | 1,537 | 962,600 |
| 2022/06/23 | 1,533 | 1,574 | 1,531 | 1,561 | 730,300 |
| 2022/06/22 | 1,579 | 1,580 | 1,531 | 1,545 | 929,900 |
| 2022/06/21 | 1,535 | 1,605 | 1,530 | 1,592 | 1,047,900 |
| 2022/06/20 | 1,557 | 1,557 | 1,510 | 1,519 | 768,500 |
| 2022/06/17 | 1,553 | 1,566 | 1,511 | 1,539 | 1,312,300 |
| 2022/06/16 | 1,590 | 1,624 | 1,571 | 1,601 | 998,800 |
| 2022/06/15 | 1,591 | 1,594 | 1,553 | 1,575 | 1,312,700 |
| 2022/06/14 | 1,580 | 1,631 | 1,558 | 1,624 | 1,237,100 |
| 2022/06/13 | 1,652 | 1,689 | 1,617 | 1,620 | 1,786,500 |
| 2022/06/10 | 1,586 | 1,714 | 1,573 | 1,692 | 3,230,000 |
| 2022/06/09 | 1,585 | 1,602 | 1,546 | 1,555 | 735,400 |
| 2022/06/08 | 1,570 | 1,597 | 1,557 | 1,589 | 691,900 |
| 2022/06/07 | 1,598 | 1,598 | 1,562 | 1,580 | 896,000 |
| 2022/06/06 | 1,583 | 1,626 | 1,562 | 1,605 | 1,329,400 |
| 2022/06/03 | 1,536 | 1,567 | 1,501 | 1,559 | 1,199,400 |
| 2022/06/02 | 1,524 | 1,525 | 1,476 | 1,516 | 1,029,300 |
| 2022/06/01 | 1,514 | 1,575 | 1,505 | 1,543 | 894,800 |
| 2022/05/31 | 1,549 | 1,549 | 1,496 | 1,501 | 1,191,700 |
| 2022/05/30 | 1,578 | 1,578 | 1,528 | 1,547 | 1,007,100 |
| 2022/05/27 | 1,586 | 1,591 | 1,542 | 1,552 | 874,000 |
| 2022/05/26 | 1,580 | 1,627 | 1,562 | 1,568 | 1,654,000 |
| 2022/05/25 | 1,553 | 1,557 | 1,505 | 1,518 | 1,113,000 |
| 2022/05/24 | 1,634 | 1,657 | 1,576 | 1,583 | 1,414,300 |
| 2022/05/23 | 1,680 | 1,710 | 1,605 | 1,624 | 1,760,000 |
| 2022/05/20 | 1,585 | 1,664 | 1,568 | 1,661 | 1,642,300 |
| 2022/05/19 | 1,560 | 1,616 | 1,552 | 1,603 | 1,442,000 |
| 2022/05/18 | 1,555 | 1,647 | 1,546 | 1,600 | 2,064,000 |
| 2022/05/17 | 1,574 | 1,580 | 1,535 | 1,539 | 993,200 |
| 2022/05/16 | 1,539 | 1,553 | 1,495 | 1,534 | 1,657,200 |
| 2022/05/13 | 1,396 | 1,475 | 1,337 | 1,462 | 2,205,600 |
| 2022/05/12 | 1,420 | 1,525 | 1,336 | 1,366 | 5,384,200 |
| 2022/05/11 | 1,266 | 1,316 | 1,252 | 1,272 | 1,107,200 |
| 2022/05/10 | 1,319 | 1,324 | 1,261 | 1,270 | 1,259,900 |
| 2022/05/09 | 1,383 | 1,387 | 1,332 | 1,349 | 767,100 |
| 2022/05/06 | 1,420 | 1,421 | 1,386 | 1,405 | 748,100 |
| 2022/05/02 | 1,442 | 1,444 | 1,420 | 1,424 | 433,900 |
| 2022/04/28 | 1,460 | 1,466 | 1,431 | 1,454 | 502,900 |
| 2022/04/27 | 1,405 | 1,459 | 1,401 | 1,457 | 615,100 |
| 2022/04/26 | 1,464 | 1,464 | 1,434 | 1,445 | 454,300 |
| 2022/04/25 | 1,446 | 1,470 | 1,428 | 1,458 | 372,400 |
| 2022/04/22 | 1,498 | 1,504 | 1,451 | 1,476 | 573,200 |
| 2022/04/21 | 1,488 | 1,539 | 1,486 | 1,513 | 856,800 |
| 2022/04/20 | 1,475 | 1,498 | 1,453 | 1,493 | 532,200 |
| 2022/04/19 | 1,500 | 1,505 | 1,452 | 1,468 | 460,400 |
| 2022/04/18 | 1,449 | 1,491 | 1,444 | 1,480 | 449,000 |
| 2022/04/15 | 1,481 | 1,507 | 1,474 | 1,479 | 536,800 |
| 2022/04/14 | 1,450 | 1,484 | 1,443 | 1,478 | 658,700 |
| 2022/04/13 | 1,402 | 1,443 | 1,393 | 1,441 | 802,200 |
| 2022/04/12 | 1,393 | 1,419 | 1,392 | 1,396 | 530,100 |
| 2022/04/11 | 1,403 | 1,419 | 1,373 | 1,395 | 383,600 |
| 2022/04/08 | 1,382 | 1,405 | 1,358 | 1,398 | 664,000 |
| 2022/04/07 | 1,417 | 1,418 | 1,358 | 1,391 | 873,100 |
| 2022/04/06 | 1,414 | 1,462 | 1,409 | 1,458 | 683,000 |
| 2022/04/05 | 1,393 | 1,428 | 1,385 | 1,408 | 765,900 |
| 2022/04/04 | 1,403 | 1,420 | 1,361 | 1,398 | 566,400 |
| 2022/04/01 | 1,358 | 1,398 | 1,341 | 1,388 | 674,000 |
| 2022/03/31 | 1,377 | 1,379 | 1,320 | 1,350 | 1,126,300 |
| 2022/03/30 | 1,336 | 1,391 | 1,336 | 1,380 | 994,700 |
| 2022/03/29 | 1,410 | 1,412 | 1,366 | 1,376 | 1,089,800 |
| 2022/03/28 | 1,440 | 1,455 | 1,412 | 1,419 | 782,700 |
| 2022/03/25 | 1,432 | 1,448 | 1,403 | 1,423 | 738,100 |
| 2022/03/24 | 1,376 | 1,416 | 1,374 | 1,414 | 554,900 |
| 2022/03/23 | 1,381 | 1,398 | 1,368 | 1,393 | 682,900 |
| 2022/03/22 | 1,414 | 1,417 | 1,347 | 1,365 | 905,600 |
| 2022/03/18 | 1,370 | 1,409 | 1,369 | 1,400 | 1,073,200 |
| 2022/03/17 | 1,380 | 1,403 | 1,323 | 1,356 | 1,339,000 |
| 2022/03/16 | 1,304 | 1,387 | 1,304 | 1,385 | 1,255,400 |
| 2022/03/15 | 1,295 | 1,328 | 1,289 | 1,303 | 1,022,000 |
| 2022/03/14 | 1,225 | 1,295 | 1,220 | 1,278 | 1,075,600 |
| 2022/03/11 | 1,211 | 1,229 | 1,199 | 1,209 | 910,100 |
| 2022/03/10 | 1,170 | 1,245 | 1,162 | 1,236 | 1,613,500 |
| 2022/03/09 | 1,150 | 1,168 | 1,123 | 1,125 | 1,056,000 |
| 2022/03/08 | 1,127 | 1,186 | 1,109 | 1,152 | 1,439,300 |
| 2022/03/07 | 1,216 | 1,227 | 1,155 | 1,159 | 1,483,300 |
| 2022/03/04 | 1,284 | 1,288 | 1,246 | 1,259 | 896,400 |
| 2022/03/03 | 1,328 | 1,329 | 1,289 | 1,302 | 544,500 |
| 2022/03/02 | 1,295 | 1,312 | 1,291 | 1,301 | 676,200 |
| 2022/03/01 | 1,321 | 1,326 | 1,283 | 1,308 | 784,400 |
| 2022/02/28 | 1,344 | 1,355 | 1,274 | 1,293 | 1,167,700 |
| 2022/02/25 | 1,282 | 1,347 | 1,281 | 1,332 | 1,287,500 |
| 2022/02/24 | 1,273 | 1,298 | 1,238 | 1,263 | 1,400,400 |
| 2022/02/22 | 1,294 | 1,308 | 1,248 | 1,253 | 1,050,600 |
| 2022/02/21 | 1,330 | 1,330 | 1,292 | 1,311 | 1,047,500 |
| 2022/02/18 | 1,388 | 1,424 | 1,368 | 1,370 | 987,200 |
| 2022/02/17 | 1,403 | 1,451 | 1,390 | 1,418 | 1,563,300 |
| 2022/02/16 | 1,490 | 1,498 | 1,402 | 1,407 | 1,569,400 |
| 2022/02/15 | 1,475 | 1,542 | 1,460 | 1,487 | 1,266,800 |
| 2022/02/14 | 1,428 | 1,497 | 1,409 | 1,475 | 1,698,400 |
| 2022/02/10 | 1,482 | 1,491 | 1,456 | 1,488 | 1,323,400 |
| 2022/02/09 | 1,529 | 1,537 | 1,476 | 1,485 | 862,500 |
| 2022/02/08 | 1,482 | 1,535 | 1,477 | 1,520 | 1,191,900 |
| 2022/02/07 | 1,460 | 1,491 | 1,444 | 1,462 | 936,100 |
| 2022/02/04 | 1,425 | 1,479 | 1,400 | 1,467 | 1,523,700 |
| 2022/02/03 | 1,426 | 1,437 | 1,401 | 1,418 | 720,600 |
| 2022/02/02 | 1,373 | 1,441 | 1,368 | 1,434 | 1,565,000 |
| 2022/02/01 | 1,410 | 1,410 | 1,323 | 1,343 | 1,160,600 |
| 2022/01/31 | 1,350 | 1,402 | 1,350 | 1,389 | 975,900 |
| 2022/01/28 | 1,364 | 1,377 | 1,319 | 1,361 | 959,300 |
| 2022/01/27 | 1,332 | 1,390 | 1,330 | 1,348 | 1,604,900 |
| 2022/01/26 | 1,314 | 1,335 | 1,297 | 1,322 | 583,700 |
| 2022/01/25 | 1,361 | 1,376 | 1,293 | 1,314 | 765,900 |
| 2022/01/24 | 1,364 | 1,379 | 1,340 | 1,372 | 751,400 |
| 2022/01/21 | 1,350 | 1,385 | 1,307 | 1,384 | 859,300 |
| 2022/01/20 | 1,311 | 1,359 | 1,296 | 1,357 | 966,100 |
| 2022/01/19 | 1,354 | 1,376 | 1,321 | 1,336 | 1,703,100 |
| 2022/01/18 | 1,332 | 1,414 | 1,329 | 1,373 | 2,432,200 |
| 2022/01/17 | 1,270 | 1,305 | 1,259 | 1,297 | 668,100 |
| 2022/01/14 | 1,308 | 1,310 | 1,249 | 1,269 | 805,400 |
| 2022/01/13 | 1,293 | 1,320 | 1,287 | 1,306 | 795,200 |
| 2022/01/12 | 1,303 | 1,345 | 1,296 | 1,306 | 1,389,100 |
| 2022/01/11 | 1,257 | 1,275 | 1,223 | 1,273 | 2,087,800 |
| 2022/01/07 | 1,239 | 1,270 | 1,227 | 1,247 | 1,425,500 |
| 2022/01/06 | 1,301 | 1,301 | 1,232 | 1,252 | 1,936,300 |
| 2022/01/05 | 1,394 | 1,397 | 1,342 | 1,342 | 586,000 |
| 2022/01/04 | 1,364 | 1,370 | 1,337 | 1,362 | 567,500 |