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
2026/05/15 805 831 788 826 3,042,100
2026/05/14 848 854 805 808 5,684,100
2026/05/13 866 900 849 863 6,076,700
2026/05/12 869 872 855 861 1,948,500
2026/05/11 881 886 863 872 2,025,300
2026/05/08 869 880 850 866 2,464,200
2026/05/07 865 868 838 854 2,445,000
2026/05/01 851 860 841 852 1,344,300
2026/04/30 870 871 852 855 1,269,500
2026/04/28 887 890 871 882 1,190,500
2026/04/27 900 901 882 884 1,462,000
2026/04/24 891 897 880 888 1,758,000
2026/04/23 922 925 901 912 1,820,300
2026/04/22 959 960 933 937 1,821,300
2026/04/21 945 954 935 952 1,845,700
2026/04/20 970 970 934 936 1,796,800
2026/04/17 951 973 949 955 2,134,000
2026/04/16 987 1,007 946 946 3,249,700
2026/04/15 962 994 958 989 2,716,800
2026/04/14 945 953 941 948 1,781,200
2026/04/13 915 933 912 928 1,802,300
2026/04/10 925 936 918 924 1,899,100
2026/04/09 905 944 902 919 3,086,100
2026/04/08 896 928 895 919 2,771,900
2026/04/07 875 888 870 881 1,732,500
2026/04/06 865 878 861 871 1,641,700
2026/04/03 857 870 854 856 1,978,600
2026/03/27 854 856 840 853 3,247,100
2026/03/26 860 868 841 851 2,538,900
2026/03/25 845 874 844 870 2,083,300
2026/03/24 850 853 835 847 2,086,000
2026/03/23 842 844 823 827 3,009,200
2026/03/19 875 877 856 856 2,574,400
2026/03/18 888 891 883 890 1,887,500
2026/03/17 902 902 879 884 1,579,100
2026/03/16 890 908 888 890 1,836,200
2026/03/13 887 918 886 893 3,068,000
2026/03/12 911 914 887 901 3,834,600
2026/03/11 940 940 905 911 5,635,100
2026/03/10 970 974 940 946 2,754,900
2026/03/09 948 973 941 970 2,875,500
2026/03/06 979 996 969 996 1,915,200
2026/03/05 976 1,002 972 972 2,504,700
2026/03/04 955 983 941 963 3,576,100
2026/03/03 1,017 1,018 984 986 2,616,000
2026/03/02 1,049 1,056 1,032 1,038 1,811,200
2026/02/27 1,047 1,077 1,038 1,074 2,907,700
2026/02/26 1,025 1,040 1,025 1,035 2,188,900
2026/02/25 998 1,024 998 1,014 1,921,200
2026/02/24 974 1,003 970 984 1,971,700
2026/02/20 1,016 1,017 984 988 2,722,100
2026/02/19 1,019 1,045 1,009 1,027 2,066,100
2026/02/18 995 1,023 992 1,018 2,922,900
2026/02/17 995 999 974 980 3,171,900
2026/02/16 995 1,007 981 985 3,111,900
2026/02/13 1,050 1,059 988 988 3,914,200
2026/02/12 1,050 1,072 1,026 1,062 3,281,000
2026/02/10 1,105 1,134 1,029 1,059 6,683,800
2026/02/09 1,103 1,110 1,083 1,097 1,857,100
2026/02/06 1,085 1,104 1,075 1,099 1,238,500
2026/02/05 1,095 1,120 1,088 1,099 1,524,300
2026/02/04 1,092 1,096 1,076 1,088 1,546,300
2026/02/03 1,088 1,104 1,083 1,098 1,327,900
2026/02/02 1,100 1,107 1,083 1,083 1,233,100
2026/01/30 1,086 1,098 1,080 1,087 1,180,200
2026/01/29 1,086 1,090 1,071 1,078 1,645,700
2026/01/28 1,096 1,102 1,074 1,100 1,874,400
2026/01/27 1,121 1,124 1,107 1,116 1,410,500
2026/01/26 1,125 1,149 1,114 1,114 1,813,000
2026/01/23 1,125 1,156 1,118 1,144 2,410,300
2026/01/22 1,111 1,118 1,102 1,108 1,240,700
2026/01/21 1,120 1,128 1,101 1,103 2,191,700
2026/01/20 1,120 1,154 1,117 1,144 2,632,400
2026/01/19 1,112 1,125 1,104 1,106 1,820,800
2026/01/16 1,135 1,138 1,117 1,125 2,377,400
2026/01/15 1,153 1,159 1,133 1,140 2,155,700
2026/01/14 1,170 1,173 1,150 1,157 2,384,300
2026/01/13 1,175 1,192 1,164 1,175 2,475,000
2026/01/09 1,152 1,170 1,143 1,162 2,896,100
2026/01/08 1,128 1,181 1,105 1,158 5,342,900
2026/01/07 1,101 1,130 1,091 1,125 3,217,800
2026/01/06 1,135 1,135 1,107 1,113 2,980,800
2026/01/05 1,130 1,135 1,112 1,132 2,171,300

このページの先頭へ