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
2016/12/30 1,716 1,770 1,704 1,748 306,000
2016/12/29 1,815 1,816 1,720 1,740 480,200
2016/12/28 1,717 1,823 1,714 1,808 707,800
2016/12/27 1,666 1,723 1,665 1,697 324,900
2016/12/26 1,670 1,708 1,663 1,664 197,500
2016/12/22 1,655 1,674 1,624 1,670 152,600
2016/12/21 1,719 1,722 1,655 1,662 198,800
2016/12/20 1,689 1,709 1,671 1,705 136,100
2016/12/19 1,668 1,704 1,655 1,679 126,400
2016/12/16 1,733 1,743 1,655 1,668 256,100
2016/12/15 1,685 1,760 1,685 1,715 423,600
2016/12/14 1,610 1,679 1,598 1,673 258,100
2016/12/13 1,609 1,623 1,563 1,606 172,300
2016/12/12 1,579 1,598 1,554 1,598 206,000
2016/12/09 1,500 1,541 1,457 1,538 258,400
2016/12/08 1,578 1,583 1,505 1,517 173,400
2016/12/07 1,590 1,599 1,551 1,563 174,300
2016/12/06 1,585 1,610 1,577 1,589 115,000
2016/12/05 1,576 1,598 1,557 1,575 127,200
2016/12/02 1,610 1,624 1,559 1,576 277,900
2016/12/01 1,677 1,677 1,617 1,627 199,500
2016/11/30 1,624 1,664 1,624 1,658 131,500
2016/11/29 1,650 1,650 1,624 1,638 193,500
2016/11/28 1,666 1,670 1,620 1,663 213,900
2016/11/25 1,701 1,701 1,666 1,680 191,900
2016/11/24 1,750 1,759 1,696 1,705 202,700
2016/11/22 1,773 1,777 1,718 1,734 142,700
2016/11/21 1,814 1,818 1,769 1,775 155,100
2016/11/18 1,771 1,799 1,759 1,785 141,600
2016/11/17 1,759 1,762 1,730 1,757 108,100
2016/11/16 1,702 1,762 1,685 1,754 185,600
2016/11/15 1,700 1,701 1,644 1,693 202,400
2016/11/14 1,698 1,728 1,675 1,708 221,800
2016/11/11 1,793 1,808 1,702 1,713 229,800
2016/11/10 1,773 1,810 1,740 1,792 207,800
2016/11/09 1,833 1,838 1,593 1,667 443,700
2016/11/08 1,795 1,834 1,778 1,793 182,700
2016/11/07 1,825 1,847 1,764 1,774 258,700
2016/11/04 1,800 1,829 1,770 1,803 261,600
2016/11/02 1,901 1,920 1,823 1,866 358,000
2016/11/01 2,020 2,046 1,930 1,953 403,900
2016/10/31 1,932 2,038 1,921 1,998 652,600
2016/10/28 1,905 1,919 1,843 1,898 314,500
2016/10/27 1,855 1,916 1,854 1,901 496,100
2016/10/26 1,832 1,880 1,802 1,835 554,700
2016/10/25 1,768 1,835 1,753 1,833 588,200
2016/10/24 1,779 1,782 1,717 1,728 258,500
2016/10/21 1,755 1,765 1,707 1,742 512,600
2016/10/20 1,791 1,823 1,760 1,767 348,200
2016/10/19 1,770 1,837 1,739 1,808 505,400
2016/10/18 1,828 1,828 1,750 1,793 478,500
2016/10/17 1,829 1,838 1,792 1,802 294,400
2016/10/14 1,850 1,885 1,792 1,843 582,900
2016/10/13 1,984 2,020 1,826 1,870 843,300
2016/10/12 2,199 2,205 1,940 1,985 1,521,400
2016/10/11 2,312 2,458 2,260 2,425 426,200
2016/10/07 2,220 2,296 2,186 2,269 157,600
2016/10/06 2,274 2,283 2,186 2,211 152,400
2016/10/05 2,360 2,360 2,210 2,247 269,300
2016/10/04 2,323 2,408 2,315 2,338 183,600
2016/10/03 2,332 2,463 2,301 2,335 287,000
2016/09/30 2,294 2,509 2,294 2,380 650,300
2016/09/29 2,320 2,384 2,233 2,270 879,300
2016/09/28 2,190 2,385 2,190 2,279 579,700
2016/09/27 2,085 2,145 2,071 2,142 197,200
2016/09/26 2,080 2,160 2,071 2,128 227,200
2016/09/23 2,032 2,110 2,007 2,061 235,000
2016/09/21 1,974 2,033 1,961 2,014 110,600
2016/09/20 1,939 2,025 1,935 1,990 156,300
2016/09/16 1,974 1,974 1,925 1,939 95,100
2016/09/15 1,955 1,991 1,909 1,974 111,800
2016/09/14 1,909 2,000 1,901 1,960 113,800
2016/09/13 1,932 1,954 1,873 1,920 102,500
2016/09/12 1,960 1,998 1,895 1,911 185,400
2016/09/09 2,020 2,111 2,008 2,035 183,100
2016/09/08 1,977 2,066 1,942 2,040 270,100
2016/09/07 1,920 1,960 1,885 1,940 95,700
2016/09/06 1,882 1,945 1,859 1,920 89,100
2016/09/05 1,987 1,998 1,883 1,891 153,200
2016/09/02 1,916 1,966 1,896 1,947 114,400
2016/09/01 2,016 2,047 1,899 1,916 260,700
2016/08/31 2,105 2,291 2,028 2,052 566,900
2016/08/30 2,068 2,080 1,973 2,056 227,200
2016/08/29 1,878 2,101 1,865 2,057 480,100
2016/08/26 1,920 1,935 1,830 1,838 141,700
2016/08/25 1,848 1,908 1,816 1,898 153,200
2016/08/24 1,802 1,839 1,785 1,835 61,400
2016/08/23 1,800 1,828 1,760 1,784 61,600
2016/08/22 1,709 1,811 1,709 1,799 83,800
2016/08/19 1,725 1,747 1,701 1,733 53,700
2016/08/18 1,670 1,762 1,657 1,727 129,300
2016/08/17 1,808 1,823 1,666 1,679 181,100
2016/08/16 1,850 1,856 1,781 1,808 73,600
2016/08/15 1,854 1,882 1,842 1,850 124,900
2016/08/12 1,802 1,888 1,800 1,870 104,200
2016/08/10 1,880 1,908 1,800 1,810 100,800
2016/08/09 1,793 1,932 1,791 1,878 296,400
2016/08/08 1,812 1,839 1,761 1,782 130,300
2016/08/05 1,890 1,909 1,806 1,820 172,500
2016/08/04 1,994 2,060 1,855 1,915 490,400
2016/08/03 1,826 1,847 1,753 1,760 113,400
2016/08/02 1,790 1,921 1,785 1,892 109,000
2016/08/01 1,839 1,852 1,799 1,825 97,600
2016/07/29 1,914 1,914 1,803 1,876 145,000
2016/07/28 1,875 1,966 1,875 1,910 142,100
2016/07/27 1,886 1,948 1,846 1,900 98,000
2016/07/26 1,945 1,952 1,852 1,888 139,300
2016/07/25 1,999 1,999 1,925 1,966 162,900
2016/07/22 2,005 2,046 1,943 1,946 189,000
2016/07/21 1,936 2,062 1,918 2,036 313,800
2016/07/20 1,820 1,935 1,792 1,917 230,400
2016/07/19 1,821 1,929 1,791 1,835 247,300
2016/07/15 1,985 2,091 1,856 1,885 488,500
2016/07/14 1,825 1,987 1,753 1,985 895,300
2016/07/13 2,000 2,059 1,890 1,945 1,236,300
2016/07/12 1,693 1,693 1,693 1,693 23,600
2016/07/11 1,388 1,420 1,333 1,393 260,200
2016/07/08 1,303 1,420 1,303 1,360 306,800
2016/07/07 1,393 1,400 1,289 1,303 175,500
2016/07/06 1,274 1,373 1,270 1,373 174,700
2016/07/05 1,288 1,337 1,274 1,291 120,500
2016/07/04 1,322 1,354 1,277 1,288 231,800
2016/07/01 1,240 1,309 1,233 1,292 211,400
2016/06/30 1,200 1,241 1,195 1,230 154,200
2016/06/29 1,100 1,190 1,082 1,174 179,900
2016/06/28 1,000 1,099 990 1,095 77,400
2016/06/27 980 1,030 961 1,014 101,800
2016/06/24 1,100 1,109 904 951 145,600
2016/06/23 1,020 1,081 1,017 1,070 73,800
2016/06/22 1,070 1,081 1,022 1,028 46,000
2016/06/21 1,064 1,107 1,048 1,075 34,900
2016/06/20 1,059 1,094 1,043 1,078 40,000
2016/06/17 1,044 1,077 1,023 1,026 68,800
2016/06/16 1,125 1,143 1,043 1,044 69,300
2016/06/15 1,050 1,129 1,050 1,112 74,200
2016/06/14 1,106 1,122 1,050 1,065 95,100
2016/06/13 1,125 1,148 1,070 1,135 91,900
2016/06/10 1,175 1,176 1,135 1,144 60,800
2016/06/09 1,198 1,211 1,181 1,188 71,200
2016/06/08 1,170 1,188 1,138 1,188 127,800
2016/06/07 1,070 1,138 1,070 1,138 149,400
2016/06/06 1,066 1,071 1,033 1,047 141,200
2016/06/03 1,120 1,143 1,082 1,099 137,000
2016/06/02 1,199 1,201 1,119 1,131 128,800
2016/06/01 1,186 1,237 1,181 1,218 74,800
2016/05/31 1,241 1,241 1,194 1,200 76,400
2016/05/30 1,212 1,242 1,205 1,238 48,400
2016/05/27 1,191 1,216 1,191 1,212 47,100
2016/05/26 1,231 1,235 1,191 1,198 92,300
2016/05/25 1,227 1,261 1,221 1,227 116,100
2016/05/24 1,250 1,274 1,181 1,190 127,800
2016/05/23 1,227 1,281 1,218 1,265 205,500
2016/05/20 1,173 1,239 1,173 1,217 165,400
2016/05/19 1,116 1,195 1,105 1,192 232,400
2016/05/18 1,080 1,143 1,078 1,117 320,900
2016/05/17 1,139 1,150 1,114 1,135 224,900
2016/05/16 1,189 1,223 1,131 1,164 246,100
2016/05/13 1,165 1,247 1,160 1,229 212,000
2016/05/12 1,194 1,208 1,166 1,187 97,000
2016/05/11 1,190 1,230 1,190 1,205 183,900
2016/05/10 1,207 1,224 1,171 1,189 155,100
2016/05/09 1,200 1,223 1,177 1,205 268,900
2016/05/06 1,154 1,200 1,121 1,196 221,300
2016/05/02 1,137 1,185 1,101 1,151 270,700
2016/04/28 1,140 1,171 1,072 1,143 333,200
2016/04/27 1,064 1,143 1,059 1,140 591,200
2016/04/26 1,065 1,080 1,018 1,068 538,100
2016/04/25 1,145 1,193 1,080 1,101 483,600
2016/04/22 1,100 1,182 1,090 1,145 438,500
2016/04/21 1,040 1,106 1,040 1,100 430,200
2016/04/20 980 1,038 950 1,030 558,700
2016/04/19 920 979 920 978 424,800
2016/04/18 886 901 880 901 165,700
2016/04/15 900 924 893 916 228,500
2016/04/14 922 926 900 920 352,600
2016/04/13 815 909 815 901 732,500
2016/04/12 780 819 775 813 388,200
2016/04/11 811 819 802 815 240,300
2016/04/08 750 815 747 810 199,500
2016/04/07 765 788 761 776 133,500
2016/04/06 759 772 747 760 81,900
2016/04/05 794 805 771 774 175,100
2016/04/04 805 825 789 799 323,800
2016/04/01 795 805 750 750 218,800
2016/03/31 766 805 766 805 165,700
2016/03/30 758 781 758 766 170,300
2016/03/29 733 764 727 760 156,100
2016/03/28 725 748 723 733 102,200
2016/03/25 723 729 716 721 86,400
2016/03/24 746 746 720 726 119,600
2016/03/23 698 748 696 748 193,900
2016/03/22 684 705 684 700 71,400
2016/03/18 686 688 666 684 51,300
2016/03/17 689 703 686 686 44,900
2016/03/16 696 696 687 688 37,900
2016/03/15 708 717 687 700 81,900
2016/03/14 715 725 705 711 100,200
2016/03/11 691 715 688 708 69,800
2016/03/10 676 710 675 703 162,900
2016/03/09 666 677 660 670 89,500
2016/03/08 690 692 661 685 140,200
2016/03/07 661 703 659 695 185,400
2016/03/04 638 657 633 654 90,000
2016/03/03 635 648 625 642 75,300
2016/03/02 604 628 604 619 73,100
2016/03/01 601 606 586 595 86,100
2016/02/29 615 625 606 606 70,500
2016/02/26 620 620 605 608 79,800
2016/02/25 623 633 614 616 74,300
2016/02/24 613 641 611 636 129,900
2016/02/23 641 644 625 625 60,000
2016/02/22 622 644 611 632 120,900
2016/02/19 646 646 611 617 105,100
2016/02/18 612 636 610 626 117,400
2016/02/17 605 623 591 602 165,300
2016/02/16 586 619 578 596 229,700
2016/02/15 598 608 563 600 198,400
2016/02/12 566 572 523 528 371,200
2016/02/10 658 661 588 612 208,800
2016/02/09 681 681 638 650 184,500
2016/02/08 685 713 671 712 83,700
2016/02/05 710 720 684 697 135,000
2016/02/04 745 745 718 720 106,700
2016/02/03 782 782 747 750 151,600
2016/02/02 805 817 785 797 143,500
2016/02/01 767 800 760 791 170,200
2016/01/29 736 757 724 750 127,800
2016/01/28 772 772 738 738 135,400
2016/01/27 779 779 746 757 157,600
2016/01/26 762 768 753 753 94,400
2016/01/25 780 800 758 785 172,200
2016/01/22 721 753 711 746 203,600
2016/01/21 721 775 684 691 582,800
2016/01/20 765 767 695 696 219,800
2016/01/19 760 771 738 758 161,000
2016/01/18 742 782 735 760 200,800
2016/01/15 821 849 791 793 304,900
2016/01/14 842 862 810 830 288,500
2016/01/13 900 915 827 880 477,600
2016/01/12 946 946 852 895 1,405,800
2016/01/08 783 809 782 796 174,200
2016/01/07 827 827 788 809 129,200
2016/01/06 820 836 811 829 100,200
2016/01/05 820 837 808 826 107,900
2016/01/04 840 850 822 834 135,700

このページの先頭へ