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

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
2004/12/30 1,065 1,150 1,065 1,140 29,600
2004/12/29 1,046 1,060 1,046 1,060 16,100
2004/12/28 1,037 1,055 1,035 1,040 17,100
2004/12/27 1,022 1,050 1,022 1,050 12,900
2004/12/24 1,050 1,080 1,042 1,042 34,800
2004/12/22 1,000 1,050 1,000 1,040 17,400
2004/12/21 966 980 966 975 8,800
2004/12/20 980 1,000 970 970 12,700
2004/12/17 953 980 950 980 13,000
2004/12/16 960 960 950 959 18,300
2004/12/15 950 951 935 950 35,300
2004/12/14 951 960 935 960 18,700
2004/12/13 975 975 970 970 9,000
2004/12/10 972 975 972 975 5,300
2004/12/09 977 978 972 972 2,300
2004/12/08 970 980 970 980 3,300
2004/12/07 990 990 970 989 4,600
2004/12/06 990 1,000 985 999 3,900
2004/12/03 971 1,000 971 1,000 4,700
2004/12/02 990 1,000 990 1,000 2,400
2004/12/01 1,020 1,020 990 1,000 10,400
2004/11/30 990 1,030 990 1,020 6,200
2004/11/29 960 980 960 980 5,300
2004/11/26 960 966 955 959 3,800
2004/11/25 975 980 975 980 1,500
2004/11/24 965 980 960 960 2,500
2004/11/22 961 970 960 970 12,900
2004/11/19 965 973 965 970 2,000
2004/11/18 980 985 975 975 1,200
2004/11/17 990 990 966 989 3,400
2004/11/16 1,000 1,000 990 990 2,000
2004/11/15 996 1,000 996 1,000 1,600
2004/11/12 972 1,000 960 1,000 8,800
2004/11/11 1,000 1,000 985 985 3,600
2004/11/10 1,000 1,000 995 1,000 4,500
2004/11/09 1,000 1,000 995 995 7,200
2004/11/08 1,020 1,020 995 995 6,700
2004/11/05 1,000 1,010 1,000 1,010 8,500
2004/11/04 951 985 950 985 8,200
2004/11/02 930 950 928 945 16,000
2004/11/01 945 945 921 923 11,900
2004/10/29 950 950 940 950 4,300
2004/10/28 951 960 946 946 6,200
2004/10/27 951 952 951 951 3,700
2004/10/26 954 957 950 950 12,500
2004/10/25 1,000 1,000 950 952 12,300
2004/10/22 1,010 1,010 1,000 1,010 6,200
2004/10/21 1,030 1,050 1,010 1,010 3,200
2004/10/20 1,050 1,050 1,020 1,030 3,700
2004/10/19 1,090 1,090 1,000 1,070 26,900
2004/10/18 1,120 1,130 1,040 1,100 35,000
2004/10/15 1,110 1,120 1,110 1,120 5,800
2004/10/14 1,150 1,150 1,120 1,140 7,700
2004/10/13 1,160 1,160 1,140 1,150 6,300
2004/10/12 1,150 1,160 1,140 1,140 11,300
2004/10/08 1,130 1,150 1,120 1,130 12,200
2004/10/07 1,120 1,150 1,120 1,120 9,600
2004/10/06 1,090 1,120 1,090 1,110 7,100
2004/10/05 1,080 1,100 1,080 1,090 3,900
2004/10/04 1,100 1,120 1,070 1,070 14,500
2004/10/01 1,040 1,070 1,040 1,070 1,800
2004/09/30 1,050 1,060 1,050 1,050 2,900
2004/09/29 1,070 1,070 1,050 1,050 1,100
2004/09/28 1,070 1,070 1,050 1,060 4,100
2004/09/27 1,120 1,120 1,080 1,080 700
2004/09/24 1,100 1,130 1,080 1,080 6,400
2004/09/22 1,120 1,120 1,110 1,110 3,800
2004/09/21 1,110 1,150 1,100 1,120 9,200
2004/09/17 1,120 1,120 1,100 1,100 6,900
2004/09/16 1,120 1,120 1,110 1,120 7,400
2004/09/15 1,160 1,160 1,110 1,120 13,800
2004/09/14 1,130 1,130 1,110 1,120 13,500
2004/09/13 1,120 1,130 1,100 1,130 12,200
2004/09/10 1,130 1,140 1,120 1,130 3,100
2004/09/09 1,140 1,140 1,140 1,140 500
2004/09/08 1,140 1,140 1,110 1,120 1,800
2004/09/07 1,150 1,170 1,130 1,130 2,000
2004/09/06 1,170 1,170 1,120 1,150 600
2004/09/03 1,190 1,190 1,190 1,190 700
2004/09/02 1,200 1,200 1,100 1,170 8,100
2004/09/01 1,230 1,230 1,200 1,200 5,800
2004/08/31 1,220 1,230 1,210 1,230 2,900
2004/08/30 1,230 1,250 1,200 1,230 6,800
2004/08/27 1,150 1,190 1,150 1,190 4,200
2004/08/26 1,150 1,160 1,150 1,160 1,000
2004/08/25 1,160 1,200 1,150 1,150 3,900
2004/08/24 1,100 1,150 1,100 1,150 2,500
2004/08/23 1,100 1,120 1,100 1,120 2,000
2004/08/20 1,140 1,140 1,090 1,090 2,300
2004/08/19 1,130 1,130 1,090 1,120 1,800
2004/08/18 1,130 1,140 1,090 1,130 2,100
2004/08/17 1,140 1,150 1,100 1,110 2,700
2004/08/16 1,150 1,150 1,100 1,140 3,300
2004/08/13 1,150 1,150 1,120 1,150 2,200
2004/08/12 1,150 1,150 1,140 1,150 3,200
2004/08/11 1,160 1,170 1,150 1,160 5,000
2004/08/10 1,140 1,160 1,130 1,160 2,500
2004/08/09 1,090 1,150 1,090 1,150 1,900
2004/08/06 1,190 1,190 1,150 1,150 1,900
2004/08/05 1,150 1,190 1,130 1,190 5,600
2004/08/04 1,150 1,150 1,050 1,130 11,600
2004/08/03 1,220 1,220 1,160 1,160 5,300
2004/08/02 1,260 1,260 1,220 1,220 3,400
2004/07/30 1,240 1,270 1,240 1,260 1,600
2004/07/29 1,300 1,300 1,220 1,260 4,000
2004/07/28 1,290 1,300 1,290 1,300 2,800
2004/07/27 1,300 1,300 1,260 1,280 12,100
2004/07/26 1,300 1,300 1,290 1,300 12,700
2004/07/23 1,300 1,300 1,290 1,300 10,600
2004/07/22 1,310 1,310 1,270 1,300 22,000
2004/07/21 1,370 1,380 1,340 1,340 5,800
2004/07/20 1,390 1,390 1,350 1,370 18,700
2004/07/16 1,310 1,330 1,280 1,330 19,400
2004/07/15 1,340 1,340 1,300 1,340 10,200
2004/07/14 1,400 1,400 1,320 1,340 5,600
2004/07/13 1,380 1,410 1,380 1,400 4,900
2004/07/12 1,370 1,410 1,370 1,370 15,900
2004/07/09 1,310 1,350 1,310 1,350 13,800
2004/07/08 1,350 1,350 1,310 1,310 9,500
2004/07/07 1,350 1,350 1,250 1,350 21,300
2004/07/06 1,450 1,450 1,370 1,390 26,800
2004/07/05 1,470 1,480 1,430 1,450 17,600
2004/07/02 1,450 1,480 1,450 1,480 11,800
2004/07/01 1,460 1,470 1,450 1,460 13,600
2004/06/30 1,470 1,480 1,460 1,470 8,000
2004/06/29 1,490 1,490 1,470 1,480 8,000
2004/06/28 1,490 1,490 1,470 1,490 5,100
2004/06/25 1,480 1,490 1,470 1,480 13,900
2004/06/24 1,480 1,500 1,470 1,480 11,200
2004/06/23 1,480 1,500 1,470 1,480 18,800
2004/06/22 1,480 1,500 1,480 1,480 19,600
2004/06/21 1,450 1,540 1,420 1,460 38,900
2004/06/18 1,470 1,470 1,430 1,460 26,900
2004/06/17 1,480 1,480 1,440 1,470 19,700
2004/06/16 1,500 1,510 1,440 1,480 35,900
2004/06/15 1,480 1,480 1,460 1,480 21,800
2004/06/14 1,520 1,540 1,480 1,500 36,800
2004/06/11 1,540 1,540 1,480 1,510 27,000
2004/06/10 1,480 1,570 1,470 1,550 68,400
2004/06/09 1,470 1,500 1,460 1,480 43,600
2004/06/08 1,520 1,520 1,440 1,480 62,300
2004/06/07 1,410 1,530 1,400 1,530 233,400
2004/06/04 1,340 1,340 1,320 1,330 11,800
2004/06/03 1,330 1,350 1,320 1,350 9,800
2004/06/02 1,360 1,360 1,320 1,340 8,900
2004/06/01 1,350 1,360 1,320 1,360 14,000
2004/05/31 1,350 1,370 1,320 1,350 20,900
2004/05/28 1,290 1,340 1,270 1,330 40,100
2004/05/27 1,250 1,300 1,250 1,290 15,900
2004/05/26 1,280 1,290 1,210 1,250 8,100
2004/05/25 1,290 1,300 1,280 1,300 10,300
2004/05/24 1,300 1,330 1,290 1,300 20,600
2004/05/21 1,300 1,300 1,280 1,290 12,800
2004/05/20 1,300 1,320 1,270 1,280 19,000
2004/05/19 1,270 1,300 1,250 1,290 18,100
2004/05/18 1,220 1,270 1,200 1,250 16,800
2004/05/17 1,240 1,290 1,150 1,280 67,900
2004/05/14 1,200 1,230 1,200 1,220 13,400
2004/05/13 1,250 1,260 1,200 1,220 17,500
2004/05/12 1,240 1,300 1,200 1,270 18,800
2004/05/11 1,180 1,230 1,150 1,200 30,800
2004/05/10 1,350 1,350 1,170 1,200 53,800
2004/05/07 1,370 1,380 1,350 1,370 41,100
2004/05/06 1,420 1,420 1,380 1,390 62,300
2004/04/30 1,380 1,420 1,320 1,410 91,900
2004/04/28 1,390 1,420 1,370 1,380 121,000
2004/04/27 1,310 1,370 1,310 1,370 193,100
2004/04/26 1,320 1,320 1,270 1,300 209,800
2004/04/23 1,220 1,250 1,170 1,240 90,100
2004/04/22 1,240 1,250 1,190 1,210 75,700
2004/04/21 1,160 1,250 1,160 1,220 90,100
2004/04/20 1,190 1,190 1,140 1,170 17,300
2004/04/19 1,200 1,200 1,150 1,180 39,700
2004/04/16 1,140 1,200 1,130 1,160 54,600
2004/04/15 1,190 1,190 1,050 1,090 73,300
2004/04/14 1,190 1,190 1,130 1,160 74,200
2004/04/13 1,190 1,240 1,160 1,200 256,900
2004/04/12 1,000 1,090 1,000 1,090 121,800
2004/04/09 979 991 975 984 61,900
2004/04/08 1,010 1,010 985 999 46,900
2004/04/07 1,050 1,050 1,000 1,010 38,000
2004/04/06 1,050 1,060 981 1,040 80,800
2004/04/05 950 1,030 950 1,030 84,400
2004/04/02 935 935 921 930 23,700
2004/04/01 945 945 924 930 17,300
2004/03/31 935 940 921 935 18,300
2004/03/30 940 940 917 926 20,700
2004/03/29 906 923 905 923 38,600
2004/03/26 940 940 908 908 32,500
2004/03/25 946 950 900 930 57,800
2004/03/24 949 990 928 930 180,400
2004/03/23 867 919 865 919 96,600
2004/03/22 814 819 810 819 27,300
2004/03/19 815 820 810 813 13,800
2004/03/18 823 825 815 820 10,100
2004/03/17 816 825 815 825 22,200
2004/03/16 825 825 810 819 26,300
2004/03/15 870 870 820 825 31,200
2004/03/12 840 870 840 867 12,000
2004/03/11 860 867 840 860 25,300
2004/03/10 861 880 861 867 13,000
2004/03/09 860 870 856 870 14,600
2004/03/08 850 860 845 856 13,500
2004/03/05 850 850 835 845 9,200
2004/03/04 855 855 830 830 23,800
2004/03/03 865 865 850 855 6,100
2004/03/02 865 870 861 865 3,700
2004/03/01 870 870 850 865 6,000
2004/02/27 838 859 837 850 7,400
2004/02/26 820 830 818 830 2,100
2004/02/25 820 830 819 819 11,700
2004/02/24 832 839 820 830 8,700
2004/02/23 822 838 822 827 10,000
2004/02/20 815 820 815 819 9,500
2004/02/19 814 830 814 815 13,600
2004/02/18 815 815 810 815 7,500
2004/02/17 830 830 815 815 6,100
2004/02/16 820 835 820 834 2,200
2004/02/13 850 850 800 820 16,900
2004/02/12 870 870 870 870 200
2004/02/10 845 872 845 872 6,800
2004/02/09 860 860 847 847 900
2004/02/06 850 855 841 855 1,500
2004/02/05 860 860 821 860 1,900
2004/02/04 870 870 850 858 5,200
2004/02/03 890 890 855 870 3,600
2004/02/02 890 890 880 890 2,500
2004/01/30 890 897 890 897 2,400
2004/01/29 880 900 851 865 11,600
2004/01/28 910 910 890 893 10,600
2004/01/27 920 920 900 910 6,800
2004/01/26 930 930 920 920 3,000
2004/01/23 890 900 890 900 9,900
2004/01/22 905 908 890 900 8,900
2004/01/21 915 915 907 910 7,400
2004/01/20 948 948 915 915 18,100
2004/01/19 950 960 915 925 11,600
2004/01/16 900 930 900 930 14,400
2004/01/15 885 908 885 898 33,900
2004/01/14 892 892 878 880 8,000
2004/01/13 920 920 890 892 12,700
2004/01/09 870 940 870 926 20,900
2004/01/08 866 891 866 871 5,500
2004/01/07 870 870 860 861 12,500
2004/01/06 861 880 861 870 20,200
2004/01/05 850 860 850 853 11,200

このページの先頭へ