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 |
---|---|---|---|---|---|
2013/12/30 | 474 | 494 | 468 | 490 | 298,900 |
2013/12/27 | 474 | 474 | 452 | 466 | 155,100 |
2013/12/26 | 430 | 451 | 429 | 450 | 93,800 |
2013/12/25 | 422 | 430 | 422 | 423 | 96,700 |
2013/12/24 | 435 | 439 | 424 | 430 | 240,100 |
2013/12/20 | 433 | 434 | 430 | 432 | 106,300 |
2013/12/19 | 441 | 442 | 432 | 433 | 71,600 |
2013/12/18 | 438 | 440 | 430 | 439 | 64,500 |
2013/12/17 | 449 | 450 | 432 | 438 | 116,900 |
2013/12/16 | 468 | 468 | 443 | 443 | 259,800 |
2013/12/13 | 430 | 444 | 430 | 444 | 94,700 |
2013/12/12 | 439 | 442 | 429 | 432 | 80,900 |
2013/12/11 | 446 | 446 | 431 | 439 | 92,800 |
2013/12/10 | 449 | 455 | 440 | 445 | 257,900 |
2013/12/09 | 458 | 482 | 457 | 457 | 250,000 |
2013/12/06 | 457 | 470 | 436 | 454 | 343,800 |
2013/12/05 | 426 | 458 | 415 | 437 | 295,400 |
2013/12/04 | 420 | 427 | 416 | 424 | 63,100 |
2013/12/03 | 444 | 444 | 425 | 427 | 132,200 |
2013/12/02 | 432 | 444 | 430 | 440 | 133,500 |
2013/11/29 | 444 | 446 | 418 | 427 | 248,900 |
2013/11/28 | 462 | 463 | 433 | 441 | 351,500 |
2013/11/27 | 465 | 519 | 456 | 464 | 2,175,500 |
2013/11/26 | 435 | 492 | 424 | 453 | 1,727,500 |
2013/11/25 | 416 | 417 | 401 | 412 | 23,500 |
2013/11/22 | 415 | 424 | 410 | 419 | 79,400 |
2013/11/21 | 417 | 417 | 412 | 412 | 70,900 |
2013/11/20 | 412 | 420 | 405 | 418 | 127,200 |
2013/11/19 | 413 | 413 | 400 | 402 | 44,500 |
2013/11/18 | 403 | 410 | 403 | 410 | 32,000 |
2013/11/15 | 407 | 416 | 400 | 402 | 92,400 |
2013/11/14 | 418 | 425 | 408 | 408 | 103,800 |
2013/11/13 | 395 | 430 | 393 | 415 | 203,900 |
2013/11/12 | 376 | 395 | 373 | 390 | 37,400 |
2013/11/11 | 398 | 399 | 375 | 375 | 32,700 |
2013/11/08 | 402 | 402 | 386 | 386 | 49,100 |
2013/11/07 | 398 | 412 | 392 | 406 | 92,300 |
2013/11/06 | 376 | 400 | 375 | 392 | 73,600 |
2013/11/05 | 369 | 380 | 363 | 380 | 72,500 |
2013/11/01 | 370 | 386 | 355 | 365 | 129,100 |
2013/10/31 | 401 | 405 | 377 | 377 | 120,700 |
2013/10/30 | 425 | 425 | 394 | 394 | 157,400 |
2013/10/29 | 435 | 439 | 424 | 425 | 56,600 |
2013/10/28 | 450 | 450 | 422 | 431 | 160,400 |
2013/10/25 | 455 | 455 | 431 | 446 | 423,600 |
2013/10/24 | 396 | 430 | 396 | 430 | 327,700 |
2013/10/23 | 405 | 406 | 391 | 392 | 72,300 |
2013/10/22 | 409 | 409 | 402 | 403 | 77,800 |
2013/10/21 | 408 | 409 | 400 | 408 | 61,700 |
2013/10/18 | 396 | 413 | 395 | 405 | 70,100 |
2013/10/17 | 395 | 403 | 395 | 399 | 80,400 |
2013/10/16 | 393 | 394 | 382 | 391 | 91,100 |
2013/10/15 | 406 | 410 | 392 | 392 | 86,200 |
2013/10/11 | 420 | 428 | 401 | 401 | 263,600 |
2013/10/10 | 414 | 415 | 401 | 407 | 72,200 |
2013/10/09 | 387 | 416 | 382 | 408 | 128,300 |
2013/10/08 | 376 | 410 | 365 | 397 | 197,700 |
2013/10/07 | 420 | 421 | 384 | 384 | 252,800 |
2013/10/04 | 432 | 443 | 416 | 421 | 181,000 |
2013/10/03 | 410 | 469 | 410 | 442 | 411,300 |
2013/10/02 | 415 | 441 | 407 | 414 | 201,700 |
2013/10/01 | 438 | 448 | 419 | 421 | 258,100 |
2013/09/30 | 410 | 440 | 402 | 440 | 206,000 |
2013/09/27 | 423 | 433 | 412 | 420 | 198,600 |
2013/09/26 | 421 | 427 | 393 | 422 | 381,900 |
2013/09/25 | 445 | 454 | 425 | 429 | 339,100 |
2013/09/24 | 435 | 450 | 428 | 445 | 554,000 |
2013/09/20 | 490 | 491 | 443 | 465 | 694,800 |
2013/09/19 | 494 | 508 | 463 | 478 | 1,415,400 |
2013/09/18 | 460 | 524 | 457 | 524 | 3,229,200 |
2013/09/17 | 444 | 444 | 444 | 444 | 165,100 |
2013/09/13 | 349 | 365 | 340 | 364 | 136,100 |
2013/09/12 | 358 | 358 | 345 | 356 | 102,800 |
2013/09/11 | 348 | 358 | 340 | 356 | 166,400 |
2013/09/10 | 375 | 375 | 333 | 344 | 367,100 |
2013/09/09 | 379 | 385 | 360 | 373 | 201,700 |
2013/09/06 | 394 | 396 | 350 | 371 | 370,700 |
2013/09/05 | 384 | 418 | 369 | 385 | 787,500 |
2013/09/04 | 380 | 396 | 355 | 378 | 518,600 |
2013/09/03 | 422 | 423 | 375 | 385 | 639,500 |
2013/09/02 | 377 | 425 | 371 | 411 | 1,258,500 |
2013/08/30 | 385 | 435 | 351 | 365 | 2,882,600 |
2013/08/29 | 342 | 370 | 327 | 355 | 783,000 |
2013/08/28 | 294 | 372 | 285 | 341 | 1,352,000 |
2013/08/27 | 301 | 309 | 295 | 295 | 150,000 |
2013/08/26 | 300 | 307 | 296 | 305 | 147,900 |
2013/08/23 | 320 | 323 | 294 | 308 | 614,000 |
2013/08/22 | 329 | 333 | 307 | 307 | 341,200 |
2013/08/21 | 358 | 375 | 330 | 340 | 658,800 |
2013/08/20 | 370 | 420 | 346 | 357 | 1,315,800 |
2013/08/19 | 354 | 410 | 344 | 373 | 2,455,500 |
2013/08/16 | 423 | 423 | 313 | 330 | 2,891,100 |
2013/08/15 | 271 | 343 | 269 | 343 | 466,000 |
2013/08/14 | 252 | 280 | 251 | 263 | 27,700 |
2013/08/13 | 250 | 252 | 248 | 252 | 800 |
2013/08/12 | 255 | 260 | 243 | 245 | 5,400 |
2013/08/09 | 249 | 259 | 248 | 259 | 8,200 |
2013/08/08 | 254 | 255 | 250 | 250 | 40,500 |
2013/08/07 | 255 | 259 | 251 | 251 | 20,800 |
2013/08/06 | 262 | 265 | 259 | 260 | 6,000 |
2013/08/05 | 265 | 265 | 259 | 259 | 11,800 |
2013/08/02 | 263 | 269 | 260 | 265 | 5,200 |
2013/08/01 | 263 | 265 | 255 | 264 | 14,800 |
2013/07/31 | 267 | 270 | 256 | 263 | 6,700 |
2013/07/30 | 269 | 271 | 260 | 269 | 3,600 |
2013/07/29 | 276 | 277 | 266 | 266 | 9,600 |
2013/07/26 | 272 | 279 | 270 | 274 | 12,100 |
2013/07/25 | 272 | 278 | 270 | 275 | 6,300 |
2013/07/24 | 275 | 275 | 272 | 275 | 2,100 |
2013/07/23 | 270 | 275 | 270 | 272 | 4,000 |
2013/07/22 | 280 | 280 | 266 | 278 | 5,100 |
2013/07/19 | 279 | 281 | 273 | 276 | 10,900 |
2013/07/18 | 286 | 286 | 280 | 281 | 6,900 |
2013/07/17 | 280 | 283 | 276 | 280 | 11,200 |
2013/07/16 | 288 | 288 | 285 | 285 | 10,800 |
2013/07/12 | 291 | 294 | 285 | 290 | 14,800 |
2013/07/11 | 283 | 292 | 283 | 291 | 17,900 |
2013/07/10 | 300 | 300 | 285 | 286 | 63,700 |
2013/07/09 | 298 | 299 | 292 | 298 | 34,900 |
2013/07/08 | 290 | 296 | 284 | 290 | 40,800 |
2013/07/05 | 288 | 288 | 278 | 280 | 20,300 |
2013/07/04 | 285 | 291 | 280 | 280 | 6,200 |
2013/07/03 | 280 | 290 | 275 | 279 | 27,300 |
2013/07/02 | 280 | 281 | 276 | 276 | 52,300 |
2013/07/01 | 281 | 281 | 267 | 278 | 13,200 |
2013/06/28 | 275 | 287 | 269 | 280 | 2,400 |
2013/06/27 | 254 | 269 | 254 | 260 | 20,400 |
2013/06/26 | 278 | 290 | 260 | 260 | 13,500 |
2013/06/25 | 289 | 289 | 267 | 270 | 7,400 |
2013/06/24 | 283 | 283 | 274 | 281 | 16,100 |
2013/06/21 | 270 | 270 | 255 | 270 | 7,400 |
2013/06/20 | 278 | 278 | 271 | 276 | 1,700 |
2013/06/19 | 284 | 284 | 271 | 280 | 4,800 |
2013/06/18 | 283 | 283 | 271 | 278 | 4,500 |
2013/06/17 | 260 | 279 | 260 | 278 | 39,800 |
2013/06/14 | 270 | 272 | 255 | 272 | 3,300 |
2013/06/13 | 270 | 270 | 255 | 255 | 49,000 |
2013/06/12 | 252 | 275 | 252 | 275 | 65,900 |
2013/06/11 | 258 | 267 | 255 | 255 | 57,000 |
2013/06/10 | 251 | 260 | 251 | 254 | 47,500 |
2013/06/07 | 242 | 247 | 226 | 247 | 31,300 |
2013/06/06 | 256 | 265 | 239 | 258 | 77,600 |
2013/06/05 | 268 | 274 | 268 | 272 | 30,800 |
2013/06/04 | 270 | 285 | 260 | 276 | 20,000 |
2013/06/03 | 296 | 296 | 274 | 274 | 23,000 |
2013/05/31 | 270 | 293 | 270 | 293 | 19,600 |
2013/05/30 | 280 | 289 | 266 | 266 | 12,300 |
2013/05/29 | 289 | 293 | 278 | 290 | 37,400 |
2013/05/28 | 256 | 290 | 256 | 290 | 59,100 |
2013/05/27 | 284 | 290 | 260 | 264 | 70,700 |
2013/05/24 | 296 | 305 | 283 | 292 | 35,300 |
2013/05/23 | 315 | 319 | 291 | 304 | 48,900 |
2013/05/22 | 320 | 324 | 314 | 316 | 22,000 |
2013/05/21 | 320 | 325 | 318 | 320 | 15,400 |
2013/05/20 | 323 | 328 | 319 | 320 | 69,300 |
2013/05/17 | 298 | 320 | 298 | 313 | 65,400 |
2013/05/16 | 308 | 310 | 295 | 301 | 82,800 |
2013/05/15 | 339 | 342 | 301 | 304 | 114,600 |
2013/05/14 | 318 | 334 | 311 | 323 | 153,400 |
2013/05/13 | 308 | 319 | 308 | 313 | 120,500 |
2013/05/10 | 304 | 313 | 299 | 311 | 109,300 |
2013/05/09 | 303 | 306 | 299 | 304 | 54,600 |
2013/05/08 | 300 | 311 | 292 | 304 | 150,300 |
2013/05/07 | 288 | 307 | 288 | 306 | 75,300 |
2013/05/02 | 282 | 288 | 280 | 285 | 16,500 |
2013/05/01 | 284 | 293 | 284 | 288 | 27,000 |
2013/04/30 | 284 | 286 | 279 | 286 | 15,900 |
2013/04/26 | 289 | 289 | 276 | 279 | 37,100 |
2013/04/25 | 295 | 296 | 286 | 287 | 17,900 |
2013/04/24 | 294 | 298 | 287 | 296 | 51,400 |
2013/04/23 | 296 | 303 | 291 | 298 | 42,800 |
2013/04/22 | 310 | 310 | 291 | 302 | 113,800 |
2013/04/19 | 302 | 306 | 298 | 304 | 42,600 |
2013/04/18 | 305 | 319 | 297 | 300 | 131,700 |
2013/04/17 | 311 | 320 | 300 | 309 | 110,000 |
2013/04/16 | 280 | 310 | 270 | 310 | 168,000 |
2013/04/15 | 310 | 312 | 285 | 285 | 260,600 |
2013/04/12 | 258 | 278 | 258 | 278 | 131,500 |
2013/04/11 | 256 | 265 | 255 | 262 | 60,600 |
2013/04/10 | 255 | 263 | 243 | 253 | 86,500 |
2013/04/09 | 264 | 268 | 255 | 258 | 95,200 |
2013/04/08 | 245 | 252 | 241 | 252 | 47,200 |
2013/04/05 | 248 | 252 | 236 | 239 | 56,900 |
2013/04/04 | 251 | 251 | 241 | 245 | 47,900 |
2013/04/03 | 256 | 269 | 237 | 256 | 215,500 |
2013/04/02 | 225 | 251 | 221 | 251 | 115,800 |
2013/04/01 | 240 | 242 | 221 | 225 | 101,800 |
2013/03/29 | 215 | 228 | 215 | 227 | 49,800 |
2013/03/28 | 223 | 223 | 215 | 217 | 25,100 |
2013/03/27 | 221 | 223 | 220 | 221 | 18,800 |
2013/03/26 | 222 | 225 | 219 | 221 | 6,900 |
2013/03/25 | 221 | 222 | 218 | 222 | 37,400 |
2013/03/22 | 226 | 228 | 216 | 224 | 37,000 |
2013/03/21 | 224 | 230 | 224 | 225 | 70,600 |
2013/03/19 | 222 | 224 | 219 | 221 | 16,800 |
2013/03/18 | 220 | 223 | 216 | 219 | 24,200 |
2013/03/15 | 219 | 220 | 215 | 220 | 50,600 |
2013/03/14 | 220 | 220 | 215 | 217 | 15,500 |
2013/03/13 | 217 | 217 | 213 | 216 | 4,700 |
2013/03/12 | 215 | 220 | 214 | 214 | 28,400 |
2013/03/11 | 215 | 217 | 214 | 214 | 42,100 |
2013/03/08 | 213 | 216 | 212 | 215 | 19,500 |
2013/03/07 | 218 | 218 | 211 | 211 | 30,300 |
2013/03/06 | 213 | 218 | 213 | 215 | 17,600 |
2013/03/05 | 211 | 212 | 207 | 210 | 5,400 |
2013/03/04 | 213 | 215 | 210 | 210 | 21,700 |
2013/03/01 | 208 | 215 | 208 | 214 | 13,300 |
2013/02/28 | 211 | 213 | 204 | 209 | 41,900 |
2013/02/27 | 215 | 215 | 211 | 211 | 6,800 |
2013/02/26 | 217 | 217 | 206 | 211 | 7,500 |
2013/02/25 | 220 | 220 | 214 | 218 | 25,200 |
2013/02/22 | 211 | 217 | 211 | 217 | 18,200 |
2013/02/21 | 222 | 225 | 210 | 213 | 85,300 |
2013/02/20 | 218 | 225 | 218 | 223 | 30,700 |
2013/02/19 | 216 | 221 | 214 | 219 | 12,000 |
2013/02/18 | 208 | 216 | 208 | 212 | 33,100 |
2013/02/15 | 210 | 212 | 201 | 205 | 24,700 |
2013/02/14 | 208 | 211 | 206 | 211 | 10,100 |
2013/02/13 | 213 | 215 | 207 | 210 | 32,100 |
2013/02/12 | 224 | 224 | 220 | 223 | 22,200 |
2013/02/08 | 225 | 225 | 221 | 222 | 21,800 |
2013/02/07 | 223 | 228 | 223 | 223 | 27,800 |
2013/02/06 | 222 | 228 | 221 | 228 | 31,900 |
2013/02/05 | 221 | 225 | 221 | 222 | 12,600 |
2013/02/04 | 229 | 230 | 226 | 226 | 15,400 |
2013/02/01 | 223 | 235 | 220 | 228 | 75,900 |
2013/01/31 | 229 | 230 | 222 | 225 | 26,200 |
2013/01/30 | 223 | 225 | 208 | 225 | 50,600 |
2013/01/29 | 218 | 218 | 209 | 215 | 29,100 |
2013/01/28 | 228 | 228 | 209 | 218 | 72,300 |
2013/01/25 | 215 | 225 | 212 | 223 | 38,100 |
2013/01/24 | 203 | 213 | 202 | 213 | 26,200 |
2013/01/23 | 207 | 210 | 205 | 205 | 15,600 |
2013/01/22 | 210 | 211 | 201 | 211 | 21,500 |
2013/01/21 | 206 | 210 | 202 | 207 | 18,300 |
2013/01/18 | 205 | 207 | 200 | 206 | 22,700 |
2013/01/17 | 199 | 204 | 188 | 203 | 49,200 |
2013/01/16 | 197 | 200 | 194 | 199 | 39,300 |
2013/01/15 | 202 | 210 | 194 | 198 | 70,200 |
2013/01/11 | 200 | 209 | 194 | 202 | 67,700 |
2013/01/10 | 190 | 205 | 190 | 199 | 66,800 |
2013/01/09 | 189 | 192 | 186 | 188 | 35,400 |
2013/01/08 | 194 | 197 | 190 | 192 | 13,200 |
2013/01/07 | 197 | 198 | 191 | 194 | 36,700 |
2013/01/04 | 194 | 199 | 190 | 195 | 13,200 |