ローツェ(6323)の株価時系列情報
ローツェ(6323)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 |
|---|---|---|---|---|---|
| 2026/05/11 | 3,968 | 4,098 | 3,952 | 4,040 | 2,289,300 |
| 2026/05/08 | 3,860 | 4,024 | 3,857 | 3,898 | 2,998,600 |
| 2026/05/07 | 3,945 | 3,987 | 3,896 | 3,950 | 2,913,700 |
| 2026/05/01 | 3,790 | 3,816 | 3,695 | 3,704 | 1,548,100 |
| 2026/04/30 | 3,790 | 3,810 | 3,643 | 3,670 | 1,706,100 |
| 2026/04/28 | 3,884 | 3,944 | 3,820 | 3,855 | 2,107,600 |
| 2026/04/27 | 3,949 | 4,000 | 3,868 | 3,996 | 3,075,200 |
| 2026/04/24 | 3,592 | 3,690 | 3,556 | 3,638 | 1,308,900 |
| 2026/04/23 | 3,700 | 3,736 | 3,491 | 3,522 | 1,735,800 |
| 2026/04/22 | 3,645 | 3,699 | 3,523 | 3,566 | 2,284,400 |
| 2026/04/21 | 3,637 | 3,784 | 3,582 | 3,700 | 2,777,600 |
| 2026/04/20 | 3,720 | 3,769 | 3,624 | 3,624 | 1,764,400 |
| 2026/04/17 | 3,768 | 3,782 | 3,615 | 3,626 | 1,901,100 |
| 2026/04/16 | 3,878 | 3,878 | 3,697 | 3,819 | 3,031,600 |
| 2026/04/15 | 4,005 | 4,028 | 3,759 | 3,852 | 2,849,500 |
| 2026/04/14 | 4,088 | 4,090 | 3,895 | 4,035 | 4,561,300 |
| 2026/04/13 | 3,976 | 4,127 | 3,841 | 4,058 | 9,459,700 |
| 2026/04/10 | 3,750 | 3,969 | 3,666 | 3,969 | 6,627,200 |
| 2026/04/09 | 3,153 | 3,288 | 3,113 | 3,269 | 2,420,400 |
| 2026/04/08 | 3,040 | 3,228 | 3,020 | 3,200 | 3,094,400 |
| 2026/04/07 | 2,844 | 2,904 | 2,828 | 2,891 | 1,837,300 |
| 2026/04/06 | 2,749 | 2,929 | 2,735 | 2,803 | 2,010,400 |
| 2026/04/03 | 2,698 | 2,727 | 2,672 | 2,699 | 911,800 |
| 2026/03/27 | 2,700 | 2,722 | 2,637 | 2,681 | 1,645,100 |
| 2026/03/26 | 2,810 | 2,845 | 2,745 | 2,796 | 1,282,100 |
| 2026/03/25 | 2,832 | 2,879 | 2,810 | 2,832 | 821,000 |
| 2026/03/24 | 2,736 | 2,761 | 2,664 | 2,732 | 804,900 |
| 2026/03/23 | 2,677 | 2,708 | 2,627 | 2,686 | 1,192,600 |
| 2026/03/19 | 2,788 | 2,869 | 2,759 | 2,777 | 2,473,600 |
| 2026/03/18 | 2,818 | 2,894 | 2,792 | 2,888 | 1,668,300 |
| 2026/03/17 | 2,916 | 2,916 | 2,791 | 2,791 | 1,182,000 |
| 2026/03/16 | 2,860 | 2,941 | 2,839 | 2,866 | 939,600 |
| 2026/03/13 | 2,822 | 2,908 | 2,810 | 2,860 | 1,884,100 |
| 2026/03/12 | 2,925 | 2,944 | 2,821 | 2,881 | 933,300 |
| 2026/03/11 | 2,997 | 3,043 | 2,956 | 2,975 | 1,071,600 |
| 2026/03/10 | 2,893 | 2,946 | 2,827 | 2,921 | 1,136,200 |
| 2026/03/09 | 2,785 | 2,847 | 2,660 | 2,779 | 1,580,100 |
| 2026/03/06 | 2,962 | 3,075 | 2,956 | 3,075 | 1,020,200 |
| 2026/03/05 | 3,077 | 3,152 | 2,978 | 3,032 | 1,730,700 |
| 2026/03/04 | 2,924 | 2,995 | 2,777 | 2,836 | 1,667,700 |
| 2026/03/03 | 3,179 | 3,211 | 3,062 | 3,066 | 1,240,400 |
| 2026/03/02 | 3,200 | 3,233 | 3,166 | 3,169 | 2,444,600 |
| 2026/02/27 | 3,348 | 3,373 | 3,214 | 3,329 | 2,147,500 |
| 2026/02/26 | 3,473 | 3,498 | 3,353 | 3,468 | 1,163,000 |
| 2026/02/25 | 3,421 | 3,523 | 3,401 | 3,443 | 1,581,500 |
| 2026/02/24 | 3,439 | 3,441 | 3,380 | 3,398 | 1,433,600 |
| 2026/02/20 | 3,483 | 3,509 | 3,393 | 3,464 | 1,920,300 |
| 2026/02/19 | 3,601 | 3,677 | 3,566 | 3,570 | 1,820,600 |
| 2026/02/18 | 3,600 | 3,660 | 3,562 | 3,562 | 994,900 |
| 2026/02/17 | 3,492 | 3,598 | 3,463 | 3,558 | 1,430,000 |
| 2026/02/16 | 3,500 | 3,520 | 3,395 | 3,422 | 1,217,000 |
| 2026/02/13 | 3,479 | 3,533 | 3,373 | 3,399 | 1,456,700 |
| 2026/02/12 | 3,542 | 3,615 | 3,478 | 3,514 | 1,428,100 |
| 2026/02/10 | 3,516 | 3,589 | 3,435 | 3,523 | 1,776,400 |
| 2026/02/09 | 3,449 | 3,547 | 3,386 | 3,480 | 1,966,700 |
| 2026/02/06 | 3,284 | 3,375 | 3,212 | 3,281 | 2,066,200 |
| 2026/02/05 | 3,161 | 3,285 | 3,137 | 3,187 | 2,051,600 |
| 2026/02/04 | 3,222 | 3,257 | 3,171 | 3,218 | 1,677,300 |
| 2026/02/03 | 3,295 | 3,381 | 3,264 | 3,362 | 2,114,400 |
| 2026/02/02 | 3,221 | 3,393 | 3,197 | 3,199 | 2,833,700 |
| 2026/01/30 | 3,410 | 3,482 | 3,270 | 3,288 | 4,382,700 |
| 2026/01/29 | 3,769 | 3,777 | 3,441 | 3,460 | 3,738,300 |
| 2026/01/28 | 3,627 | 3,729 | 3,583 | 3,689 | 2,432,500 |
| 2026/01/27 | 3,509 | 3,652 | 3,471 | 3,608 | 2,069,800 |
| 2026/01/26 | 3,493 | 3,580 | 3,453 | 3,509 | 2,634,800 |
| 2026/01/23 | 3,474 | 3,574 | 3,411 | 3,563 | 2,718,000 |
| 2026/01/22 | 3,545 | 3,670 | 3,454 | 3,511 | 5,541,500 |
| 2026/01/21 | 3,099 | 3,588 | 3,074 | 3,558 | 7,129,800 |
| 2026/01/20 | 3,213 | 3,256 | 3,130 | 3,169 | 1,847,300 |
| 2026/01/19 | 3,113 | 3,286 | 3,105 | 3,223 | 3,123,300 |
| 2026/01/16 | 3,000 | 3,238 | 2,942 | 3,178 | 6,957,400 |
| 2026/01/15 | 2,700 | 2,840 | 2,691 | 2,792 | 3,456,600 |
| 2026/01/14 | 2,878 | 2,933 | 2,765 | 2,768 | 3,363,400 |
| 2026/01/13 | 2,772 | 2,918 | 2,670 | 2,875 | 6,189,900 |
| 2026/01/09 | 2,530 | 2,556 | 2,482 | 2,534 | 1,524,200 |
| 2026/01/08 | 2,542 | 2,575 | 2,508 | 2,525 | 1,362,800 |
| 2026/01/07 | 2,528 | 2,587 | 2,509 | 2,553 | 1,634,400 |
| 2026/01/06 | 2,444 | 2,528 | 2,437 | 2,490 | 1,669,300 |
| 2026/01/05 | 2,367 | 2,468 | 2,357 | 2,420 | 2,368,700 |
| 2025/12/30 | 2,270 | 2,276 | 2,240 | 2,248 | 566,700 |
| 2025/12/29 | 2,341 | 2,345 | 2,261 | 2,284 | 766,400 |
| 2025/12/26 | 2,331 | 2,365 | 2,288 | 2,332 | 1,251,300 |
| 2025/12/25 | 2,227 | 2,346 | 2,225 | 2,339 | 1,764,300 |
| 2025/12/24 | 2,155 | 2,232 | 2,139 | 2,223 | 972,800 |
| 2025/12/23 | 2,149 | 2,205 | 2,127 | 2,140 | 1,265,900 |
| 2025/12/22 | 2,122 | 2,137 | 2,086 | 2,128 | 750,900 |
| 2025/12/19 | 2,020 | 2,040 | 2,008 | 2,025 | 673,700 |
| 2025/12/18 | 2,003 | 2,020 | 1,988 | 1,994 | 808,000 |
| 2025/12/17 | 2,030 | 2,053 | 1,993 | 2,053 | 794,400 |
| 2025/12/16 | 2,060 | 2,072 | 2,006 | 2,039 | 801,800 |
| 2025/12/15 | 2,101 | 2,126 | 2,053 | 2,060 | 891,000 |
| 2025/12/12 | 2,190 | 2,190 | 2,111 | 2,148 | 891,500 |
| 2025/12/11 | 2,204 | 2,220 | 2,140 | 2,160 | 758,500 |
| 2025/12/10 | 2,230 | 2,258 | 2,167 | 2,190 | 852,400 |
| 2025/12/09 | 2,181 | 2,252 | 2,173 | 2,213 | 1,022,300 |
| 2025/12/08 | 2,188 | 2,223 | 2,144 | 2,197 | 1,186,000 |
| 2025/12/05 | 2,151 | 2,205 | 2,125 | 2,200 | 1,064,000 |
| 2025/12/04 | 2,108 | 2,215 | 2,097 | 2,201 | 1,410,500 |
| 2025/12/03 | 2,115 | 2,128 | 2,086 | 2,098 | 898,900 |
| 2025/12/02 | 2,110 | 2,132 | 2,062 | 2,073 | 780,400 |
| 2025/12/01 | 2,096 | 2,122 | 2,069 | 2,101 | 978,800 |
| 2025/11/28 | 2,127 | 2,143 | 2,087 | 2,096 | 948,500 |
| 2025/11/27 | 2,086 | 2,120 | 2,083 | 2,102 | 1,515,400 |
| 2025/11/26 | 1,999 | 2,055 | 1,988 | 2,048 | 1,026,500 |
| 2025/11/25 | 1,979 | 1,992 | 1,944 | 1,987 | 1,373,900 |
| 2025/11/21 | 1,962 | 1,976 | 1,890 | 1,924 | 1,918,400 |
| 2025/11/20 | 2,085 | 2,100 | 2,032 | 2,087 | 1,870,700 |
| 2025/11/19 | 1,915 | 1,965 | 1,871 | 1,915 | 1,123,200 |
| 2025/11/18 | 2,000 | 2,006 | 1,941 | 1,941 | 1,283,300 |
| 2025/11/17 | 2,004 | 2,040 | 1,995 | 2,032 | 1,261,800 |
| 2025/11/14 | 2,035 | 2,047 | 1,995 | 2,005 | 1,603,100 |
| 2025/11/13 | 2,095 | 2,136 | 2,066 | 2,105 | 1,023,500 |
| 2025/11/12 | 2,098 | 2,129 | 2,065 | 2,129 | 1,528,000 |
| 2025/11/11 | 2,190 | 2,195 | 2,067 | 2,122 | 1,686,000 |
| 2025/11/10 | 2,180 | 2,198 | 2,122 | 2,178 | 1,591,100 |
| 2025/11/07 | 2,085 | 2,201 | 2,079 | 2,149 | 2,430,700 |
| 2025/11/06 | 2,140 | 2,199 | 2,108 | 2,190 | 2,163,400 |
| 2025/11/05 | 2,087 | 2,104 | 1,991 | 2,054 | 2,135,200 |
| 2025/11/04 | 2,180 | 2,304 | 2,171 | 2,213 | 3,137,500 |
| 2025/10/31 | 2,091 | 2,179 | 2,084 | 2,161 | 2,474,800 |
| 2025/10/30 | 2,042 | 2,157 | 2,029 | 2,092 | 3,331,200 |
| 2025/10/29 | 2,066 | 2,098 | 2,024 | 2,032 | 1,928,700 |
| 2025/10/28 | 2,121 | 2,125 | 2,063 | 2,076 | 1,553,800 |
| 2025/10/27 | 2,207 | 2,219 | 2,112 | 2,127 | 2,590,800 |
| 2025/10/24 | 2,050 | 2,194 | 2,031 | 2,166 | 3,618,100 |
| 2025/10/23 | 2,050 | 2,053 | 1,996 | 2,000 | 2,291,300 |
| 2025/10/22 | 2,102 | 2,147 | 2,098 | 2,106 | 1,280,700 |
| 2025/10/21 | 2,233 | 2,240 | 2,122 | 2,141 | 2,437,800 |
| 2025/10/20 | 2,195 | 2,314 | 2,175 | 2,230 | 2,703,000 |
| 2025/10/17 | 2,225 | 2,244 | 2,144 | 2,157 | 2,089,800 |
| 2025/10/16 | 2,350 | 2,380 | 2,191 | 2,213 | 3,823,300 |
| 2025/10/15 | 2,395 | 2,412 | 2,254 | 2,294 | 4,426,500 |
| 2025/10/14 | 2,369 | 2,534 | 2,336 | 2,409 | 4,961,600 |
| 2025/10/10 | 2,470 | 2,475 | 2,391 | 2,407 | 1,756,600 |
| 2025/10/09 | 2,462 | 2,512 | 2,433 | 2,470 | 2,130,000 |
| 2025/10/08 | 2,350 | 2,435 | 2,300 | 2,401 | 2,606,000 |
| 2025/10/07 | 2,500 | 2,540 | 2,405 | 2,415 | 1,960,300 |
| 2025/10/06 | 2,413 | 2,492 | 2,385 | 2,469 | 3,128,000 |
| 2025/10/03 | 2,370 | 2,385 | 2,291 | 2,346 | 2,574,800 |
| 2025/10/02 | 2,250 | 2,350 | 2,240 | 2,347 | 2,835,400 |
| 2025/10/01 | 2,234 | 2,246 | 2,142 | 2,152 | 2,019,600 |
| 2025/09/30 | 2,241 | 2,315 | 2,220 | 2,224 | 1,563,700 |
| 2025/09/29 | 2,180 | 2,255 | 2,156 | 2,237 | 1,902,300 |
| 2025/09/26 | 2,245 | 2,293 | 2,174 | 2,183 | 3,414,000 |
| 2025/09/25 | 2,153 | 2,337 | 2,137 | 2,337 | 4,998,200 |
| 2025/09/24 | 2,139 | 2,242 | 2,114 | 2,160 | 4,460,100 |
| 2025/09/22 | 2,078 | 2,145 | 2,045 | 2,112 | 2,623,000 |
| 2025/09/19 | 2,015 | 2,087 | 1,967 | 2,082 | 5,454,600 |
| 2025/09/18 | 1,810 | 1,952 | 1,799 | 1,946 | 3,291,200 |
| 2025/09/17 | 1,806 | 1,827 | 1,787 | 1,790 | 1,093,000 |
| 2025/09/16 | 1,804 | 1,840 | 1,778 | 1,823 | 1,575,200 |
| 2025/09/12 | 1,810 | 1,813 | 1,757 | 1,790 | 1,528,300 |
| 2025/09/11 | 1,798 | 1,855 | 1,794 | 1,804 | 1,806,900 |
| 2025/09/10 | 1,735 | 1,798 | 1,732 | 1,793 | 1,588,400 |
| 2025/09/09 | 1,710 | 1,746 | 1,703 | 1,731 | 1,207,200 |
| 2025/09/08 | 1,712 | 1,715 | 1,690 | 1,698 | 985,100 |
| 2025/09/05 | 1,670 | 1,706 | 1,659 | 1,680 | 1,341,700 |
| 2025/09/04 | 1,650 | 1,654 | 1,628 | 1,639 | 1,251,800 |
| 2025/09/03 | 1,679 | 1,685 | 1,639 | 1,642 | 2,047,000 |
| 2025/09/02 | 1,740 | 1,755 | 1,690 | 1,703 | 1,562,700 |
| 2025/09/01 | 1,815 | 1,832 | 1,749 | 1,759 | 1,455,600 |
| 2025/08/29 | 1,858 | 1,887 | 1,832 | 1,843 | 820,700 |
| 2025/08/28 | 1,827 | 1,863 | 1,806 | 1,853 | 1,071,900 |
| 2025/08/27 | 1,825 | 1,832 | 1,800 | 1,819 | 1,050,500 |
| 2025/08/26 | 1,803 | 1,830 | 1,794 | 1,820 | 1,379,700 |
| 2025/08/25 | 1,861 | 1,867 | 1,827 | 1,827 | 954,500 |
| 2025/08/22 | 1,832 | 1,842 | 1,809 | 1,825 | 700,600 |
| 2025/08/21 | 1,803 | 1,848 | 1,793 | 1,836 | 976,900 |
| 2025/08/20 | 1,890 | 1,895 | 1,815 | 1,821 | 1,259,500 |
| 2025/08/19 | 1,869 | 1,936 | 1,864 | 1,910 | 1,100,300 |
| 2025/08/18 | 1,940 | 1,942 | 1,861 | 1,862 | 1,415,300 |
| 2025/08/15 | 1,912 | 1,947 | 1,884 | 1,919 | 1,572,100 |
| 2025/08/14 | 1,911 | 1,917 | 1,883 | 1,885 | 1,087,500 |
| 2025/08/13 | 2,001 | 2,005 | 1,903 | 1,920 | 1,715,400 |
| 2025/08/12 | 1,977 | 2,029 | 1,975 | 1,991 | 1,388,600 |
| 2025/08/08 | 1,925 | 1,977 | 1,914 | 1,945 | 1,220,600 |
| 2025/08/07 | 1,935 | 1,990 | 1,919 | 1,932 | 1,202,200 |
| 2025/08/06 | 1,951 | 1,970 | 1,919 | 1,964 | 1,373,700 |
| 2025/08/05 | 1,913 | 2,000 | 1,901 | 1,980 | 1,547,600 |
| 2025/08/04 | 1,879 | 1,943 | 1,876 | 1,905 | 1,284,300 |
| 2025/08/01 | 1,937 | 1,973 | 1,870 | 1,958 | 2,727,100 |
| 2025/07/31 | 1,968 | 2,064 | 1,962 | 2,064 | 2,021,600 |
| 2025/07/30 | 1,966 | 1,967 | 1,935 | 1,946 | 874,600 |
| 2025/07/29 | 1,956 | 1,997 | 1,947 | 1,949 | 1,187,600 |
| 2025/07/28 | 1,950 | 1,983 | 1,921 | 1,976 | 1,425,300 |
| 2025/07/25 | 1,980 | 2,018 | 1,964 | 1,987 | 1,294,600 |
| 2025/07/24 | 2,017 | 2,042 | 1,971 | 1,980 | 1,956,500 |
| 2025/07/23 | 1,952 | 2,024 | 1,923 | 1,998 | 1,631,700 |
| 2025/07/22 | 1,930 | 1,961 | 1,910 | 1,949 | 1,252,500 |
| 2025/07/18 | 1,901 | 1,965 | 1,869 | 1,935 | 2,320,500 |
| 2025/07/17 | 1,880 | 1,906 | 1,840 | 1,897 | 1,442,700 |
| 2025/07/16 | 1,945 | 1,987 | 1,874 | 1,882 | 3,451,900 |
| 2025/07/15 | 1,908 | 1,952 | 1,846 | 1,945 | 2,702,300 |
| 2025/07/14 | 1,862 | 1,963 | 1,818 | 1,924 | 4,540,100 |
| 2025/07/11 | 1,944 | 1,996 | 1,940 | 1,974 | 1,782,300 |
| 2025/07/10 | 1,940 | 1,949 | 1,903 | 1,924 | 1,512,900 |
| 2025/07/09 | 2,035 | 2,036 | 1,938 | 1,941 | 1,554,200 |
| 2025/07/08 | 1,939 | 2,007 | 1,930 | 2,006 | 1,347,300 |
| 2025/07/07 | 1,967 | 1,968 | 1,914 | 1,941 | 1,186,000 |
| 2025/07/04 | 2,000 | 2,014 | 1,955 | 1,975 | 1,464,500 |