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 |
|---|---|---|---|---|---|
| 2025/03/19 | 1,045 | 1,081 | 1,043 | 1,072 | 2,043,500 |
| 2025/03/18 | 1,048 | 1,060 | 1,033 | 1,048 | 2,104,800 |
| 2025/03/17 | 1,026 | 1,048 | 1,024 | 1,038 | 1,633,300 |
| 2025/03/14 | 1,026 | 1,034 | 1,015 | 1,021 | 2,305,000 |
| 2025/03/13 | 1,049 | 1,067 | 1,021 | 1,030 | 3,054,200 |
| 2025/03/12 | 1,044 | 1,056 | 1,024 | 1,024 | 1,822,600 |
| 2025/03/11 | 1,020 | 1,034 | 999 | 1,034 | 3,389,500 |
| 2025/03/10 | 1,078 | 1,079 | 1,039 | 1,053 | 3,329,200 |
| 2025/03/07 | 1,140 | 1,144 | 1,088 | 1,088 | 3,157,700 |
| 2025/03/06 | 1,152 | 1,158 | 1,133 | 1,149 | 1,671,600 |
| 2025/03/05 | 1,169 | 1,173 | 1,132 | 1,152 | 1,710,600 |
| 2025/03/04 | 1,191 | 1,202 | 1,145 | 1,169 | 2,355,900 |
| 2025/03/03 | 1,145 | 1,172 | 1,140 | 1,161 | 1,757,800 |
| 2025/02/28 | 1,145 | 1,161 | 1,123 | 1,134 | 2,257,500 |
| 2025/02/27 | 1,134 | 1,140 | 1,115 | 1,140 | 1,715,500 |
| 2025/02/26 | 1,131 | 1,137 | 1,113 | 1,130 | 2,468,900 |
| 2025/02/25 | 1,175 | 1,188 | 1,148 | 1,153 | 1,832,900 |
| 2025/02/21 | 1,170 | 1,186 | 1,160 | 1,171 | 1,728,600 |
| 2025/02/20 | 1,210 | 1,218 | 1,166 | 1,180 | 3,596,500 |
| 2025/02/19 | 1,271 | 1,271 | 1,233 | 1,233 | 3,304,900 |
| 2025/02/18 | 1,283 | 1,296 | 1,273 | 1,286 | 1,506,900 |
| 2025/02/17 | 1,316 | 1,322 | 1,280 | 1,290 | 2,368,500 |
| 2025/02/14 | 1,320 | 1,345 | 1,310 | 1,325 | 2,225,500 |
| 2025/02/13 | 1,360 | 1,385 | 1,355 | 1,375 | 2,146,700 |
| 2025/02/12 | 1,349 | 1,357 | 1,290 | 1,345 | 4,848,600 |
| 2025/02/10 | 1,400 | 1,436 | 1,250 | 1,347 | 9,287,900 |
| 2025/02/07 | 1,410 | 1,420 | 1,386 | 1,394 | 1,824,900 |
| 2025/02/06 | 1,370 | 1,399 | 1,367 | 1,396 | 1,585,400 |
| 2025/02/05 | 1,325 | 1,379 | 1,318 | 1,365 | 1,983,300 |
| 2025/02/04 | 1,312 | 1,361 | 1,305 | 1,334 | 1,987,500 |
| 2025/02/03 | 1,320 | 1,348 | 1,310 | 1,312 | 1,673,200 |
| 2025/01/31 | 1,329 | 1,341 | 1,314 | 1,316 | 1,792,500 |
| 2025/01/30 | 1,343 | 1,351 | 1,329 | 1,349 | 1,115,900 |
| 2025/01/29 | 1,302 | 1,370 | 1,301 | 1,354 | 1,948,800 |
| 2025/01/28 | 1,277 | 1,309 | 1,263 | 1,302 | 1,267,400 |
| 2025/01/27 | 1,304 | 1,310 | 1,277 | 1,277 | 1,513,700 |
| 2025/01/24 | 1,300 | 1,315 | 1,296 | 1,305 | 1,336,600 |
| 2025/01/23 | 1,305 | 1,319 | 1,296 | 1,296 | 1,769,500 |
| 2025/01/22 | 1,300 | 1,304 | 1,269 | 1,302 | 2,830,000 |
| 2025/01/21 | 1,244 | 1,257 | 1,238 | 1,253 | 1,673,600 |
| 2025/01/20 | 1,229 | 1,245 | 1,221 | 1,223 | 1,363,700 |
| 2025/01/17 | 1,234 | 1,255 | 1,199 | 1,217 | 2,163,800 |
| 2025/01/16 | 1,254 | 1,258 | 1,229 | 1,229 | 1,475,100 |
| 2025/01/15 | 1,275 | 1,280 | 1,228 | 1,241 | 2,024,500 |
| 2025/01/14 | 1,230 | 1,267 | 1,226 | 1,261 | 2,628,900 |
| 2025/01/10 | 1,170 | 1,240 | 1,163 | 1,220 | 4,864,900 |
| 2025/01/09 | 1,241 | 1,253 | 1,135 | 1,157 | 5,265,400 |
| 2025/01/08 | 1,239 | 1,241 | 1,199 | 1,214 | 2,639,700 |
| 2025/01/07 | 1,243 | 1,260 | 1,243 | 1,251 | 1,745,700 |
| 2025/01/06 | 1,310 | 1,310 | 1,235 | 1,241 | 3,193,900 |