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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/03 | 1,954 | 1,998 | 1,939 | 1,974 | 1,604,800 |
| 2025/07/02 | 1,909 | 1,958 | 1,896 | 1,916 | 2,825,600 |
| 2025/07/01 | 2,034 | 2,050 | 1,980 | 1,989 | 2,150,100 |
| 2025/06/30 | 2,100 | 2,165 | 2,047 | 2,053 | 3,935,500 |
| 2025/06/27 | 1,990 | 2,085 | 1,986 | 2,062 | 3,827,700 |
| 2025/06/26 | 1,950 | 1,965 | 1,924 | 1,957 | 1,959,600 |
| 2025/06/25 | 1,904 | 1,940 | 1,863 | 1,924 | 2,200,400 |
| 2025/06/24 | 1,867 | 1,888 | 1,833 | 1,854 | 1,250,500 |
| 2025/06/23 | 1,809 | 1,822 | 1,774 | 1,802 | 1,071,700 |
| 2025/06/20 | 1,810 | 1,892 | 1,807 | 1,849 | 1,642,700 |
| 2025/06/19 | 1,849 | 1,859 | 1,792 | 1,797 | 952,900 |
| 2025/06/18 | 1,849 | 1,867 | 1,838 | 1,859 | 1,038,000 |
| 2025/06/17 | 1,868 | 1,904 | 1,853 | 1,863 | 2,637,200 |
| 2025/06/16 | 1,768 | 1,799 | 1,760 | 1,782 | 1,228,300 |
| 2025/06/13 | 1,815 | 1,827 | 1,742 | 1,750 | 1,651,900 |
| 2025/06/12 | 1,853 | 1,877 | 1,833 | 1,845 | 1,762,400 |
| 2025/06/11 | 1,787 | 1,893 | 1,787 | 1,874 | 3,771,500 |
| 2025/06/10 | 1,710 | 1,830 | 1,709 | 1,776 | 4,286,900 |
| 2025/06/09 | 1,690 | 1,705 | 1,660 | 1,690 | 994,600 |
| 2025/06/06 | 1,672 | 1,705 | 1,657 | 1,668 | 1,139,200 |
| 2025/06/05 | 1,634 | 1,680 | 1,634 | 1,656 | 1,178,200 |
| 2025/06/04 | 1,646 | 1,664 | 1,624 | 1,628 | 844,400 |
| 2025/06/03 | 1,604 | 1,636 | 1,603 | 1,616 | 767,800 |
| 2025/06/02 | 1,624 | 1,629 | 1,595 | 1,599 | 773,300 |
| 2025/05/30 | 1,674 | 1,684 | 1,643 | 1,655 | 858,700 |
| 2025/05/29 | 1,672 | 1,693 | 1,664 | 1,690 | 1,100,300 |
| 2025/05/28 | 1,673 | 1,683 | 1,645 | 1,652 | 1,026,100 |
| 2025/05/27 | 1,639 | 1,666 | 1,618 | 1,653 | 1,355,900 |
| 2025/05/26 | 1,565 | 1,647 | 1,546 | 1,634 | 1,228,600 |
| 2025/05/23 | 1,541 | 1,574 | 1,539 | 1,546 | 633,800 |
| 2025/05/22 | 1,529 | 1,563 | 1,519 | 1,545 | 841,500 |
| 2025/05/21 | 1,576 | 1,586 | 1,556 | 1,561 | 656,300 |
| 2025/05/20 | 1,603 | 1,627 | 1,581 | 1,585 | 937,300 |
| 2025/05/19 | 1,580 | 1,600 | 1,577 | 1,581 | 845,900 |
| 2025/05/16 | 1,641 | 1,648 | 1,591 | 1,606 | 1,050,400 |
| 2025/05/15 | 1,675 | 1,689 | 1,638 | 1,648 | 1,235,700 |
| 2025/05/14 | 1,700 | 1,727 | 1,657 | 1,704 | 2,203,100 |
| 2025/05/13 | 1,660 | 1,680 | 1,633 | 1,648 | 2,499,300 |
| 2025/05/12 | 1,540 | 1,616 | 1,528 | 1,603 | 1,749,800 |
| 2025/05/09 | 1,550 | 1,552 | 1,512 | 1,519 | 1,752,900 |
| 2025/05/08 | 1,498 | 1,556 | 1,477 | 1,548 | 1,732,300 |
| 2025/05/07 | 1,479 | 1,483 | 1,461 | 1,475 | 1,080,600 |
| 2025/05/02 | 1,466 | 1,482 | 1,437 | 1,469 | 1,495,500 |
| 2025/05/01 | 1,424 | 1,469 | 1,417 | 1,466 | 1,582,900 |
| 2025/04/30 | 1,436 | 1,446 | 1,400 | 1,426 | 1,926,500 |
| 2025/04/28 | 1,520 | 1,522 | 1,436 | 1,453 | 2,252,700 |
| 2025/04/25 | 1,510 | 1,544 | 1,486 | 1,508 | 2,161,600 |
| 2025/04/24 | 1,450 | 1,477 | 1,432 | 1,441 | 2,314,700 |
| 2025/04/23 | 1,404 | 1,447 | 1,399 | 1,435 | 2,830,100 |
| 2025/04/22 | 1,360 | 1,375 | 1,338 | 1,344 | 1,842,700 |
| 2025/04/21 | 1,386 | 1,420 | 1,374 | 1,379 | 1,398,200 |
| 2025/04/18 | 1,400 | 1,422 | 1,380 | 1,401 | 1,681,500 |
| 2025/04/17 | 1,376 | 1,420 | 1,366 | 1,414 | 3,707,400 |
| 2025/04/16 | 1,467 | 1,474 | 1,361 | 1,376 | 4,448,600 |
| 2025/04/15 | 1,454 | 1,539 | 1,432 | 1,497 | 7,282,900 |
| 2025/04/14 | 1,340 | 1,485 | 1,336 | 1,453 | 10,619,000 |
| 2025/04/11 | 1,198 | 1,228 | 1,157 | 1,220 | 2,535,600 |
| 2025/04/10 | 1,299 | 1,299 | 1,220 | 1,228 | 2,094,500 |
| 2025/04/09 | 1,102 | 1,118 | 1,068 | 1,099 | 1,988,000 |
| 2025/04/08 | 1,116 | 1,189 | 1,116 | 1,180 | 2,616,000 |
| 2025/04/07 | 978 | 1,078 | 966 | 1,031 | 4,051,600 |
| 2025/04/04 | 1,280 | 1,288 | 1,179 | 1,203 | 3,006,200 |
| 2025/04/03 | 1,303 | 1,345 | 1,300 | 1,335 | 2,280,200 |
| 2025/04/02 | 1,391 | 1,428 | 1,378 | 1,423 | 1,410,100 |
| 2025/04/01 | 1,402 | 1,422 | 1,383 | 1,391 | 1,336,300 |
| 2025/03/31 | 1,454 | 1,457 | 1,401 | 1,401 | 1,912,800 |
| 2025/03/28 | 1,528 | 1,532 | 1,501 | 1,507 | 1,036,900 |
| 2025/03/27 | 1,546 | 1,566 | 1,523 | 1,538 | 1,352,200 |
| 2025/03/26 | 1,562 | 1,581 | 1,557 | 1,561 | 1,041,100 |
| 2025/03/25 | 1,614 | 1,614 | 1,557 | 1,559 | 1,225,100 |
| 2025/03/24 | 1,635 | 1,636 | 1,575 | 1,581 | 1,394,300 |
| 2025/03/21 | 1,648 | 1,687 | 1,643 | 1,652 | 1,085,500 |
| 2025/03/19 | 1,691 | 1,708 | 1,669 | 1,673 | 1,319,200 |
| 2025/03/18 | 1,673 | 1,712 | 1,652 | 1,710 | 1,488,400 |
| 2025/03/17 | 1,650 | 1,664 | 1,638 | 1,641 | 1,145,100 |
| 2025/03/14 | 1,592 | 1,630 | 1,584 | 1,625 | 1,027,100 |
| 2025/03/13 | 1,600 | 1,622 | 1,581 | 1,581 | 1,047,000 |
| 2025/03/12 | 1,546 | 1,596 | 1,525 | 1,579 | 1,060,700 |
| 2025/03/11 | 1,511 | 1,552 | 1,497 | 1,543 | 1,625,000 |
| 2025/03/10 | 1,572 | 1,586 | 1,543 | 1,574 | 1,245,500 |
| 2025/03/07 | 1,556 | 1,590 | 1,556 | 1,579 | 987,200 |
| 2025/03/06 | 1,630 | 1,638 | 1,591 | 1,596 | 1,235,700 |
| 2025/03/05 | 1,593 | 1,623 | 1,565 | 1,614 | 1,562,500 |
| 2025/03/04 | 1,589 | 1,599 | 1,551 | 1,581 | 1,540,300 |
| 2025/03/03 | 1,657 | 1,671 | 1,607 | 1,612 | 1,724,000 |
| 2025/02/28 | 1,700 | 1,713 | 1,627 | 1,630 | 2,608,900 |
| 2025/02/27 | 1,752 | 1,804 | 1,729 | 1,760 | 2,517,600 |
| 2025/02/26 | 1,719 | 1,748 | 1,706 | 1,728 | 2,075,500 |
| 2025/02/25 | 1,850 | 1,867 | 1,752 | 1,756 | 4,958,900 |
| 2025/02/21 | 1,731 | 1,941 | 1,730 | 1,937 | 7,270,900 |
| 2025/02/20 | 1,726 | 1,777 | 1,717 | 1,760 | 3,069,000 |
| 2025/02/19 | 1,669 | 1,730 | 1,654 | 1,727 | 1,992,800 |
| 2025/02/18 | 1,660 | 1,688 | 1,643 | 1,669 | 1,218,900 |
| 2025/02/17 | 1,650 | 1,665 | 1,628 | 1,656 | 1,249,800 |
| 2025/02/14 | 1,688 | 1,698 | 1,657 | 1,657 | 1,363,000 |
| 2025/02/13 | 1,615 | 1,713 | 1,615 | 1,688 | 2,575,200 |
| 2025/02/12 | 1,618 | 1,631 | 1,570 | 1,596 | 1,799,700 |
| 2025/02/10 | 1,640 | 1,652 | 1,603 | 1,620 | 1,475,100 |
| 2025/02/07 | 1,656 | 1,672 | 1,638 | 1,656 | 1,304,800 |
| 2025/02/06 | 1,683 | 1,719 | 1,650 | 1,683 | 1,969,700 |
| 2025/02/05 | 1,685 | 1,693 | 1,648 | 1,665 | 1,382,700 |
| 2025/02/04 | 1,660 | 1,686 | 1,644 | 1,673 | 1,494,100 |
| 2025/02/03 | 1,684 | 1,708 | 1,635 | 1,647 | 2,152,000 |
| 2025/01/31 | 1,748 | 1,762 | 1,711 | 1,712 | 2,233,300 |
| 2025/01/30 | 1,749 | 1,784 | 1,716 | 1,742 | 2,439,000 |
| 2025/01/29 | 1,744 | 1,762 | 1,695 | 1,747 | 2,953,700 |
| 2025/01/28 | 1,666 | 1,760 | 1,650 | 1,722 | 4,465,000 |
| 2025/01/27 | 1,735 | 1,758 | 1,714 | 1,732 | 3,307,500 |
| 2025/01/24 | 1,730 | 1,776 | 1,713 | 1,733 | 3,992,800 |
| 2025/01/23 | 1,826 | 1,855 | 1,719 | 1,720 | 5,976,400 |
| 2025/01/22 | 1,827 | 1,884 | 1,771 | 1,805 | 9,508,300 |
| 2025/01/21 | 1,830 | 1,871 | 1,793 | 1,793 | 7,766,700 |
| 2025/01/20 | 1,733 | 1,849 | 1,730 | 1,811 | 9,006,500 |
| 2025/01/17 | 1,667 | 1,727 | 1,654 | 1,704 | 6,177,500 |
| 2025/01/16 | 1,587 | 1,701 | 1,581 | 1,689 | 7,465,600 |
| 2025/01/15 | 1,568 | 1,612 | 1,555 | 1,562 | 2,802,000 |
| 2025/01/14 | 1,580 | 1,659 | 1,547 | 1,581 | 6,290,600 |
| 2025/01/10 | 1,580 | 1,637 | 1,578 | 1,620 | 3,395,200 |
| 2025/01/09 | 1,657 | 1,668 | 1,591 | 1,612 | 3,512,800 |
| 2025/01/08 | 1,602 | 1,664 | 1,601 | 1,654 | 5,380,200 |
| 2025/01/07 | 1,630 | 1,637 | 1,582 | 1,611 | 4,980,700 |
| 2025/01/06 | 1,547 | 1,565 | 1,522 | 1,551 | 2,781,800 |
| 2024/12/30 | 1,522 | 1,539 | 1,503 | 1,530 | 2,104,100 |
| 2024/12/27 | 1,514 | 1,547 | 1,498 | 1,523 | 2,076,300 |
| 2024/12/26 | 1,495 | 1,509 | 1,486 | 1,492 | 1,726,100 |
| 2024/12/25 | 1,515 | 1,528 | 1,485 | 1,494 | 1,320,900 |
| 2024/12/24 | 1,525 | 1,538 | 1,500 | 1,500 | 1,039,300 |
| 2024/12/23 | 1,508 | 1,517 | 1,481 | 1,512 | 1,811,000 |
| 2024/12/20 | 1,520 | 1,527 | 1,501 | 1,512 | 1,547,300 |
| 2024/12/19 | 1,500 | 1,527 | 1,486 | 1,515 | 1,976,000 |
| 2024/12/18 | 1,520 | 1,557 | 1,511 | 1,553 | 2,319,600 |
| 2024/12/17 | 1,558 | 1,562 | 1,504 | 1,516 | 2,312,800 |
| 2024/12/16 | 1,520 | 1,582 | 1,520 | 1,533 | 2,148,500 |
| 2024/12/13 | 1,550 | 1,556 | 1,513 | 1,515 | 1,899,200 |
| 2024/12/12 | 1,589 | 1,590 | 1,550 | 1,563 | 1,987,900 |
| 2024/12/11 | 1,560 | 1,564 | 1,537 | 1,560 | 1,728,400 |
| 2024/12/10 | 1,559 | 1,600 | 1,552 | 1,586 | 1,902,800 |
| 2024/12/09 | 1,576 | 1,588 | 1,549 | 1,551 | 1,616,900 |
| 2024/12/06 | 1,595 | 1,604 | 1,546 | 1,562 | 2,574,100 |
| 2024/12/05 | 1,621 | 1,642 | 1,593 | 1,604 | 2,890,800 |
| 2024/12/04 | 1,653 | 1,668 | 1,586 | 1,599 | 4,258,300 |
| 2024/12/03 | 1,703 | 1,731 | 1,638 | 1,651 | 4,578,500 |
| 2024/12/02 | 1,676 | 1,702 | 1,657 | 1,663 | 1,979,700 |
| 2024/11/29 | 1,707 | 1,729 | 1,654 | 1,664 | 3,490,300 |
| 2024/11/28 | 1,649 | 1,767 | 1,634 | 1,747 | 6,036,800 |
| 2024/11/27 | 1,685 | 1,695 | 1,667 | 1,677 | 1,715,900 |
| 2024/11/26 | 1,758 | 1,769 | 1,683 | 1,698 | 2,572,300 |
| 2024/11/25 | 1,800 | 1,826 | 1,759 | 1,769 | 2,434,700 |
| 2024/11/22 | 1,781 | 1,813 | 1,753 | 1,776 | 2,028,500 |
| 2024/11/21 | 1,815 | 1,850 | 1,744 | 1,761 | 2,521,800 |
| 2024/11/20 | 1,801 | 1,817 | 1,776 | 1,808 | 2,567,500 |
| 2024/11/19 | 1,840 | 1,854 | 1,802 | 1,812 | 2,244,200 |
| 2024/11/18 | 1,873 | 1,904 | 1,840 | 1,841 | 2,035,700 |
| 2024/11/15 | 1,945 | 1,971 | 1,902 | 1,912 | 2,651,200 |
| 2024/11/14 | 2,000 | 2,016 | 1,935 | 1,935 | 2,150,500 |
| 2024/11/13 | 2,124 | 2,130 | 2,002 | 2,011 | 2,518,600 |
| 2024/11/12 | 2,191 | 2,200 | 2,094 | 2,099 | 2,733,400 |
| 2024/11/11 | 2,233 | 2,238 | 2,165 | 2,205 | 1,778,000 |
| 2024/11/08 | 2,260 | 2,264 | 2,202 | 2,240 | 2,001,500 |
| 2024/11/07 | 2,309 | 2,311 | 2,175 | 2,237 | 3,311,300 |
| 2024/11/06 | 2,280 | 2,316 | 2,243 | 2,277 | 3,258,400 |
| 2024/11/05 | 2,226 | 2,290 | 2,208 | 2,271 | 2,692,200 |
| 2024/11/01 | 2,230 | 2,295 | 2,206 | 2,228 | 3,574,100 |
| 2024/10/31 | 2,295 | 2,358 | 2,268 | 2,305 | 4,134,100 |
| 2024/10/30 | 2,215 | 2,382 | 2,190 | 2,337 | 7,677,000 |
| 2024/10/29 | 2,129 | 2,199 | 2,113 | 2,171 | 2,816,200 |
| 2024/10/28 | 2,000 | 2,191 | 1,980 | 2,158 | 5,345,900 |
| 2024/10/25 | 2,020 | 2,028 | 1,962 | 1,985 | 2,406,700 |
| 2024/10/24 | 2,017 | 2,083 | 1,998 | 2,034 | 3,444,400 |
| 2024/10/23 | 2,085 | 2,098 | 2,010 | 2,059 | 4,256,400 |
| 2024/10/22 | 2,076 | 2,234 | 2,045 | 2,132 | 12,331,600 |
| 2024/10/21 | 1,962 | 2,076 | 1,928 | 2,076 | 5,143,600 |
| 2024/10/18 | 1,889 | 1,977 | 1,865 | 1,954 | 4,380,500 |
| 2024/10/17 | 1,837 | 1,897 | 1,826 | 1,870 | 3,771,800 |
| 2024/10/16 | 1,860 | 1,889 | 1,792 | 1,870 | 7,121,400 |
| 2024/10/15 | 1,955 | 2,023 | 1,900 | 1,927 | 7,727,700 |
| 2024/10/11 | 1,975 | 2,028 | 1,965 | 1,986 | 2,297,600 |
| 2024/10/10 | 2,018 | 2,039 | 1,962 | 1,969 | 1,674,400 |
| 2024/10/09 | 2,024 | 2,025 | 1,980 | 1,997 | 1,382,300 |
| 2024/10/08 | 1,990 | 2,022 | 1,973 | 1,987 | 1,430,900 |
| 2024/10/07 | 2,052 | 2,069 | 2,016 | 2,030 | 1,918,100 |