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 |
|---|---|---|---|---|---|
| 2024/07/26 | 23,220 | 23,650 | 22,640 | 23,150 | 661,700 |
| 2024/07/25 | 23,720 | 23,750 | 22,680 | 23,110 | 963,700 |
| 2024/07/24 | 24,300 | 25,260 | 24,200 | 25,210 | 959,600 |
| 2024/07/23 | 25,760 | 25,800 | 24,050 | 24,380 | 1,034,100 |
| 2024/07/22 | 26,060 | 26,170 | 24,780 | 24,780 | 755,400 |
| 2024/07/19 | 26,300 | 26,750 | 25,760 | 26,410 | 778,000 |
| 2024/07/18 | 26,050 | 26,800 | 25,690 | 26,410 | 1,087,600 |
| 2024/07/17 | 29,710 | 29,740 | 27,680 | 28,060 | 1,475,300 |
| 2024/07/16 | 30,800 | 30,800 | 29,500 | 29,880 | 1,014,000 |
| 2024/07/12 | 31,700 | 32,700 | 29,860 | 30,400 | 1,606,200 |
| 2024/07/11 | 34,700 | 35,000 | 34,100 | 34,500 | 515,800 |
| 2024/07/10 | 34,600 | 35,250 | 34,050 | 34,450 | 455,200 |
| 2024/07/09 | 34,200 | 35,300 | 34,000 | 34,500 | 634,700 |
| 2024/07/08 | 32,600 | 34,150 | 32,500 | 33,800 | 629,600 |
| 2024/07/05 | 32,200 | 32,400 | 31,800 | 32,400 | 241,200 |
| 2024/07/04 | 31,300 | 32,400 | 30,750 | 32,300 | 421,000 |
| 2024/07/03 | 32,200 | 32,450 | 30,750 | 31,000 | 343,900 |
| 2024/07/02 | 31,150 | 31,950 | 31,050 | 31,850 | 202,100 |
| 2024/07/01 | 31,900 | 32,150 | 31,050 | 31,350 | 208,800 |
| 2024/06/28 | 31,100 | 32,200 | 31,100 | 31,750 | 334,200 |
| 2024/06/27 | 31,150 | 31,500 | 30,450 | 30,900 | 198,200 |
| 2024/06/26 | 30,950 | 31,500 | 30,500 | 31,500 | 336,100 |
| 2024/06/25 | 29,630 | 30,450 | 29,210 | 30,150 | 348,800 |
| 2024/06/24 | 29,360 | 30,550 | 29,350 | 30,250 | 289,600 |
| 2024/06/21 | 31,100 | 31,250 | 29,670 | 29,800 | 528,800 |
| 2024/06/20 | 30,200 | 31,800 | 30,000 | 31,800 | 249,000 |
| 2024/06/19 | 30,650 | 31,100 | 30,000 | 30,350 | 183,800 |
| 2024/06/18 | 30,950 | 31,150 | 30,350 | 30,400 | 159,400 |
| 2024/06/17 | 30,000 | 30,750 | 29,830 | 30,650 | 181,600 |
| 2024/06/14 | 30,500 | 31,400 | 30,450 | 30,450 | 227,100 |
| 2024/06/13 | 32,300 | 32,350 | 30,650 | 30,700 | 332,000 |
| 2024/06/12 | 30,500 | 32,000 | 30,150 | 31,900 | 487,700 |
| 2024/06/11 | 29,830 | 30,700 | 29,650 | 30,450 | 262,000 |
| 2024/06/10 | 29,050 | 29,700 | 28,940 | 29,700 | 184,400 |
| 2024/06/07 | 28,800 | 29,470 | 28,690 | 29,080 | 186,800 |
| 2024/06/06 | 29,310 | 29,350 | 28,660 | 28,770 | 247,200 |
| 2024/06/05 | 28,850 | 29,050 | 28,200 | 28,550 | 266,900 |
| 2024/06/04 | 29,560 | 29,980 | 29,270 | 29,280 | 287,200 |
| 2024/06/03 | 30,250 | 30,400 | 29,830 | 30,050 | 188,300 |
| 2024/05/31 | 29,490 | 30,450 | 29,400 | 30,250 | 436,500 |
| 2024/05/30 | 29,350 | 29,600 | 28,820 | 29,110 | 447,700 |
| 2024/05/29 | 31,550 | 31,550 | 30,050 | 30,050 | 248,400 |
| 2024/05/28 | 30,650 | 31,150 | 30,050 | 30,900 | 261,800 |
| 2024/05/27 | 30,800 | 31,150 | 30,300 | 30,750 | 226,700 |
| 2024/05/24 | 30,600 | 31,000 | 30,000 | 30,500 | 420,300 |
| 2024/05/23 | 33,050 | 33,200 | 31,300 | 31,300 | 521,400 |
| 2024/05/22 | 32,300 | 32,550 | 31,500 | 31,650 | 351,100 |
| 2024/05/21 | 32,850 | 33,000 | 32,200 | 32,350 | 314,800 |
| 2024/05/20 | 33,300 | 33,500 | 32,350 | 32,650 | 534,600 |
| 2024/05/17 | 32,050 | 33,400 | 31,850 | 33,250 | 534,800 |
| 2024/05/16 | 31,450 | 32,550 | 31,250 | 32,550 | 593,300 |
| 2024/05/15 | 30,250 | 30,650 | 29,460 | 30,650 | 479,900 |
| 2024/05/14 | 31,450 | 31,850 | 29,790 | 30,100 | 495,700 |
| 2024/05/13 | 30,700 | 31,700 | 30,700 | 31,350 | 360,500 |
| 2024/05/10 | 30,600 | 31,850 | 30,450 | 30,950 | 457,800 |
| 2024/05/09 | 31,000 | 31,900 | 30,750 | 30,900 | 610,000 |
| 2024/05/08 | 29,840 | 31,350 | 29,800 | 31,000 | 835,000 |
| 2024/05/07 | 29,830 | 30,100 | 29,250 | 29,740 | 673,100 |
| 2024/05/02 | 28,170 | 29,090 | 28,030 | 28,970 | 655,500 |
| 2024/05/01 | 27,500 | 28,640 | 27,500 | 28,430 | 597,600 |
| 2024/04/30 | 27,000 | 28,320 | 26,810 | 27,950 | 704,700 |
| 2024/04/26 | 26,780 | 27,080 | 25,980 | 26,740 | 561,800 |
| 2024/04/25 | 26,340 | 26,870 | 26,000 | 26,160 | 531,500 |
| 2024/04/24 | 25,870 | 27,130 | 25,690 | 26,890 | 1,025,600 |
| 2024/04/23 | 25,970 | 25,970 | 24,670 | 24,940 | 819,600 |
| 2024/04/22 | 25,310 | 26,250 | 24,750 | 24,970 | 714,300 |
| 2024/04/19 | 26,820 | 27,150 | 24,600 | 25,810 | 1,515,400 |
| 2024/04/18 | 27,000 | 28,200 | 26,080 | 27,870 | 1,161,400 |
| 2024/04/17 | 29,350 | 29,350 | 27,600 | 27,940 | 1,384,900 |
| 2024/04/16 | 29,610 | 30,400 | 28,490 | 28,520 | 1,802,300 |
| 2024/04/15 | 27,770 | 29,900 | 27,440 | 29,650 | 2,446,200 |
| 2024/04/12 | 26,330 | 26,830 | 26,230 | 26,830 | 533,300 |
| 2024/04/11 | 21,400 | 21,830 | 21,330 | 21,830 | 278,800 |
| 2024/04/10 | 21,690 | 22,040 | 21,360 | 21,690 | 265,800 |
| 2024/04/09 | 21,340 | 22,110 | 21,250 | 21,690 | 222,700 |
| 2024/04/08 | 21,190 | 21,740 | 20,980 | 21,270 | 248,200 |
| 2024/04/05 | 21,080 | 21,250 | 20,730 | 20,980 | 212,200 |
| 2024/04/04 | 21,630 | 21,720 | 21,340 | 21,580 | 172,800 |
| 2024/04/03 | 20,960 | 21,530 | 20,860 | 21,350 | 190,900 |
| 2024/04/02 | 21,190 | 21,850 | 21,180 | 21,460 | 206,300 |
| 2024/04/01 | 21,790 | 21,800 | 20,950 | 21,100 | 191,900 |
| 2024/03/29 | 21,260 | 21,600 | 21,020 | 21,600 | 187,000 |
| 2024/03/28 | 20,690 | 21,780 | 20,600 | 21,260 | 279,200 |
| 2024/03/27 | 20,370 | 20,860 | 20,300 | 20,750 | 131,900 |
| 2024/03/26 | 20,270 | 21,040 | 20,220 | 20,680 | 153,000 |
| 2024/03/25 | 20,420 | 20,740 | 20,250 | 20,430 | 167,000 |
| 2024/03/22 | 20,950 | 20,990 | 19,950 | 20,140 | 329,000 |
| 2024/03/21 | 20,790 | 20,830 | 20,180 | 20,790 | 252,600 |
| 2024/03/19 | 19,830 | 20,100 | 19,450 | 19,850 | 256,200 |
| 2024/03/18 | 19,660 | 20,030 | 19,460 | 20,010 | 279,700 |
| 2024/03/15 | 19,700 | 19,770 | 19,350 | 19,430 | 394,900 |
| 2024/03/14 | 20,260 | 20,360 | 19,650 | 20,110 | 277,300 |
| 2024/03/13 | 21,310 | 21,630 | 20,010 | 20,470 | 504,100 |
| 2024/03/12 | 20,400 | 21,080 | 20,310 | 20,910 | 232,600 |
| 2024/03/11 | 20,960 | 21,290 | 20,640 | 20,900 | 411,200 |
| 2024/03/08 | 22,360 | 22,710 | 21,860 | 21,860 | 320,400 |
| 2024/03/07 | 23,050 | 23,050 | 22,090 | 22,370 | 356,100 |
| 2024/03/06 | 21,850 | 22,870 | 21,850 | 22,850 | 313,800 |
| 2024/03/05 | 22,190 | 22,840 | 21,970 | 22,500 | 402,800 |
| 2024/03/04 | 22,870 | 23,090 | 22,180 | 22,680 | 584,200 |
| 2024/03/01 | 21,430 | 22,490 | 21,350 | 22,370 | 466,200 |
| 2024/02/29 | 20,440 | 21,150 | 20,350 | 21,040 | 220,000 |
| 2024/02/28 | 20,930 | 21,230 | 20,760 | 20,890 | 259,000 |
| 2024/02/27 | 20,800 | 21,500 | 20,770 | 21,260 | 468,800 |
| 2024/02/26 | 20,960 | 20,990 | 20,210 | 20,460 | 274,800 |
| 2024/02/22 | 20,450 | 20,650 | 19,730 | 20,600 | 488,400 |
| 2024/02/21 | 19,400 | 19,760 | 19,080 | 19,400 | 435,500 |
| 2024/02/20 | 19,900 | 20,270 | 19,740 | 20,260 | 237,400 |
| 2024/02/19 | 19,980 | 20,120 | 19,600 | 19,860 | 253,100 |
| 2024/02/16 | 20,400 | 20,800 | 19,570 | 20,040 | 675,700 |
| 2024/02/15 | 19,690 | 20,230 | 19,460 | 20,190 | 454,200 |
| 2024/02/14 | 18,970 | 19,730 | 18,950 | 19,510 | 390,600 |
| 2024/02/13 | 18,480 | 19,350 | 18,370 | 19,300 | 516,600 |
| 2024/02/09 | 18,340 | 18,500 | 17,900 | 18,010 | 261,800 |
| 2024/02/08 | 18,400 | 18,550 | 18,080 | 18,340 | 272,200 |
| 2024/02/07 | 18,030 | 18,340 | 17,990 | 18,220 | 235,500 |
| 2024/02/06 | 17,850 | 18,400 | 17,730 | 18,250 | 328,800 |
| 2024/02/05 | 18,000 | 18,240 | 17,650 | 17,920 | 374,700 |
| 2024/02/02 | 16,790 | 17,770 | 16,670 | 17,730 | 445,900 |
| 2024/02/01 | 16,410 | 16,790 | 16,400 | 16,610 | 272,400 |
| 2024/01/31 | 16,620 | 16,960 | 16,520 | 16,620 | 427,100 |
| 2024/01/30 | 16,800 | 17,280 | 16,670 | 17,160 | 399,800 |
| 2024/01/29 | 15,950 | 16,520 | 15,910 | 16,450 | 185,000 |
| 2024/01/26 | 16,350 | 16,630 | 16,180 | 16,280 | 321,400 |
| 2024/01/25 | 16,130 | 16,890 | 16,100 | 16,710 | 378,400 |
| 2024/01/24 | 16,690 | 16,750 | 16,160 | 16,160 | 358,200 |
| 2024/01/23 | 16,580 | 16,930 | 16,300 | 16,370 | 339,300 |
| 2024/01/22 | 16,730 | 16,880 | 16,230 | 16,560 | 512,500 |
| 2024/01/19 | 16,130 | 16,400 | 15,930 | 16,330 | 648,500 |
| 2024/01/18 | 14,210 | 15,550 | 14,200 | 15,550 | 873,000 |
| 2024/01/17 | 14,480 | 14,820 | 14,230 | 14,230 | 453,000 |
| 2024/01/16 | 15,290 | 15,300 | 14,240 | 14,320 | 686,100 |
| 2024/01/15 | 14,680 | 15,230 | 14,260 | 15,230 | 581,300 |
| 2024/01/12 | 14,300 | 14,750 | 13,920 | 14,730 | 1,070,600 |
| 2024/01/11 | 14,910 | 15,270 | 14,740 | 15,000 | 447,300 |
| 2024/01/10 | 14,430 | 14,700 | 14,400 | 14,610 | 241,900 |
| 2024/01/09 | 14,730 | 14,940 | 14,150 | 14,290 | 355,400 |
| 2024/01/05 | 14,400 | 14,550 | 14,200 | 14,350 | 220,200 |
| 2024/01/04 | 14,370 | 14,580 | 14,050 | 14,570 | 324,900 |
| 2023/12/29 | 14,910 | 15,090 | 14,790 | 15,060 | 128,200 |
| 2023/12/28 | 15,200 | 15,200 | 14,840 | 14,870 | 109,500 |
| 2023/12/27 | 14,890 | 15,000 | 14,780 | 15,000 | 140,000 |
| 2023/12/26 | 14,490 | 14,690 | 14,430 | 14,670 | 89,800 |
| 2023/12/25 | 14,850 | 14,850 | 14,450 | 14,620 | 108,900 |
| 2023/12/22 | 14,950 | 14,990 | 14,700 | 14,780 | 105,700 |
| 2023/12/21 | 14,610 | 14,710 | 14,510 | 14,660 | 155,000 |
| 2023/12/20 | 15,150 | 15,180 | 14,820 | 14,910 | 262,600 |
| 2023/12/19 | 14,140 | 15,100 | 14,120 | 15,040 | 376,500 |
| 2023/12/18 | 13,940 | 14,230 | 13,920 | 14,180 | 128,500 |
| 2023/12/15 | 14,070 | 14,380 | 14,040 | 14,090 | 149,400 |
| 2023/12/14 | 14,350 | 14,770 | 14,030 | 14,040 | 285,100 |
| 2023/12/13 | 13,680 | 14,140 | 13,680 | 14,080 | 207,500 |
| 2023/12/12 | 13,750 | 13,880 | 13,470 | 13,530 | 163,700 |
| 2023/12/11 | 13,600 | 13,640 | 13,270 | 13,450 | 182,400 |
| 2023/12/08 | 13,610 | 13,890 | 13,330 | 13,400 | 225,200 |
| 2023/12/07 | 13,760 | 13,980 | 13,720 | 13,730 | 128,500 |
| 2023/12/06 | 13,730 | 14,160 | 13,680 | 14,080 | 209,500 |
| 2023/12/05 | 13,770 | 13,890 | 13,540 | 13,650 | 227,900 |
| 2023/12/04 | 14,230 | 14,280 | 13,870 | 14,040 | 176,100 |
| 2023/12/01 | 14,270 | 14,290 | 13,980 | 14,170 | 247,000 |
| 2023/11/30 | 14,360 | 14,780 | 14,310 | 14,560 | 320,700 |
| 2023/11/29 | 13,970 | 14,350 | 13,930 | 14,210 | 156,800 |
| 2023/11/28 | 13,920 | 14,170 | 13,920 | 14,150 | 194,900 |
| 2023/11/27 | 14,100 | 14,270 | 13,860 | 13,900 | 183,300 |
| 2023/11/24 | 14,330 | 14,550 | 14,150 | 14,190 | 207,400 |
| 2023/11/22 | 13,930 | 14,220 | 13,880 | 14,220 | 174,500 |
| 2023/11/21 | 14,030 | 14,230 | 13,830 | 14,230 | 215,300 |
| 2023/11/20 | 14,160 | 14,500 | 13,790 | 13,880 | 267,500 |
| 2023/11/17 | 13,990 | 14,320 | 13,660 | 14,170 | 375,000 |
| 2023/11/16 | 14,090 | 14,340 | 13,850 | 14,060 | 312,400 |
| 2023/11/15 | 13,400 | 14,280 | 13,330 | 14,130 | 588,900 |
| 2023/11/14 | 12,700 | 13,040 | 12,640 | 12,990 | 215,300 |
| 2023/11/13 | 13,000 | 13,040 | 12,530 | 12,630 | 274,800 |
| 2023/11/10 | 12,590 | 12,690 | 12,480 | 12,600 | 214,100 |
| 2023/11/09 | 12,250 | 12,740 | 12,190 | 12,700 | 300,100 |
| 2023/11/08 | 12,350 | 12,570 | 12,150 | 12,160 | 232,100 |
| 2023/11/07 | 12,190 | 12,620 | 12,130 | 12,260 | 316,800 |
| 2023/11/06 | 12,000 | 12,250 | 11,760 | 12,190 | 359,400 |
| 2023/11/02 | 11,330 | 11,830 | 11,280 | 11,650 | 354,500 |
| 2023/11/01 | 11,220 | 11,250 | 10,900 | 11,030 | 328,300 |
| 2023/10/31 | 11,230 | 11,310 | 10,920 | 11,090 | 298,700 |
| 2023/10/30 | 11,280 | 11,600 | 11,270 | 11,370 | 233,700 |
| 2023/10/27 | 11,500 | 11,550 | 11,140 | 11,370 | 300,500 |
| 2023/10/26 | 11,370 | 11,650 | 11,340 | 11,390 | 284,800 |
| 2023/10/25 | 12,000 | 12,080 | 11,780 | 11,880 | 311,400 |
| 2023/10/24 | 11,830 | 11,960 | 11,220 | 11,620 | 410,000 |
| 2023/10/23 | 11,960 | 12,110 | 11,560 | 11,630 | 396,600 |
| 2023/10/20 | 12,300 | 12,310 | 11,660 | 12,020 | 736,800 |
| 2023/10/19 | 12,500 | 12,790 | 12,410 | 12,450 | 431,700 |
| 2023/10/18 | 12,340 | 12,880 | 12,240 | 12,650 | 577,500 |
| 2023/10/17 | 11,860 | 12,650 | 11,860 | 12,640 | 786,200 |
| 2023/10/16 | 11,340 | 11,610 | 11,040 | 11,560 | 446,400 |
| 2023/10/13 | 10,940 | 11,790 | 10,850 | 11,640 | 1,213,600 |
| 2023/10/12 | 10,940 | 10,940 | 10,940 | 10,940 | 98,300 |
| 2023/10/11 | 9,500 | 9,700 | 9,440 | 9,440 | 221,700 |
| 2023/10/10 | 9,430 | 9,540 | 9,360 | 9,500 | 165,800 |
| 2023/10/06 | 9,560 | 9,720 | 9,340 | 9,390 | 200,100 |
| 2023/10/05 | 9,560 | 9,830 | 9,400 | 9,780 | 184,400 |
| 2023/10/04 | 9,580 | 9,630 | 9,340 | 9,410 | 255,900 |
| 2023/10/03 | 9,950 | 10,090 | 9,820 | 9,820 | 189,400 |