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 |
---|---|---|---|---|---|
2017/12/29 | 2,810 | 2,846 | 2,733 | 2,750 | 249,200 |
2017/12/28 | 2,680 | 2,765 | 2,669 | 2,734 | 192,200 |
2017/12/27 | 2,650 | 2,690 | 2,618 | 2,669 | 112,200 |
2017/12/26 | 2,644 | 2,698 | 2,644 | 2,652 | 127,800 |
2017/12/25 | 2,660 | 2,669 | 2,622 | 2,644 | 86,000 |
2017/12/22 | 2,684 | 2,685 | 2,638 | 2,649 | 114,200 |
2017/12/21 | 2,690 | 2,695 | 2,647 | 2,694 | 81,600 |
2017/12/20 | 2,641 | 2,663 | 2,615 | 2,659 | 79,400 |
2017/12/19 | 2,697 | 2,730 | 2,634 | 2,640 | 99,100 |
2017/12/18 | 2,669 | 2,707 | 2,638 | 2,676 | 109,700 |
2017/12/15 | 2,619 | 2,645 | 2,578 | 2,630 | 109,100 |
2017/12/14 | 2,581 | 2,637 | 2,580 | 2,636 | 66,700 |
2017/12/13 | 2,628 | 2,630 | 2,565 | 2,596 | 102,100 |
2017/12/12 | 2,665 | 2,689 | 2,608 | 2,622 | 134,500 |
2017/12/11 | 2,617 | 2,680 | 2,585 | 2,661 | 109,400 |
2017/12/08 | 2,605 | 2,625 | 2,567 | 2,617 | 139,400 |
2017/12/07 | 2,585 | 2,613 | 2,570 | 2,596 | 173,100 |
2017/12/06 | 2,568 | 2,627 | 2,517 | 2,555 | 175,400 |
2017/12/05 | 2,615 | 2,616 | 2,517 | 2,577 | 206,700 |
2017/12/04 | 2,665 | 2,688 | 2,630 | 2,630 | 130,100 |
2017/12/01 | 2,731 | 2,739 | 2,626 | 2,678 | 183,800 |
2017/11/30 | 2,783 | 2,792 | 2,640 | 2,681 | 349,500 |
2017/11/29 | 2,836 | 2,881 | 2,797 | 2,833 | 151,200 |
2017/11/28 | 2,920 | 2,920 | 2,796 | 2,841 | 142,800 |
2017/11/27 | 2,919 | 2,938 | 2,880 | 2,907 | 112,300 |
2017/11/24 | 2,925 | 2,928 | 2,887 | 2,914 | 94,700 |
2017/11/22 | 2,880 | 2,988 | 2,880 | 2,925 | 244,600 |
2017/11/21 | 2,852 | 2,864 | 2,803 | 2,850 | 127,200 |
2017/11/20 | 2,802 | 2,846 | 2,801 | 2,826 | 57,300 |
2017/11/17 | 2,815 | 2,845 | 2,780 | 2,820 | 188,400 |
2017/11/16 | 2,700 | 2,776 | 2,686 | 2,767 | 150,500 |
2017/11/15 | 2,780 | 2,803 | 2,696 | 2,703 | 174,300 |
2017/11/14 | 2,787 | 2,821 | 2,774 | 2,800 | 144,800 |
2017/11/13 | 2,835 | 2,860 | 2,752 | 2,784 | 154,100 |
2017/11/10 | 2,800 | 2,880 | 2,770 | 2,825 | 244,200 |
2017/11/09 | 2,922 | 2,988 | 2,825 | 2,884 | 230,700 |
2017/11/08 | 2,932 | 2,953 | 2,878 | 2,909 | 119,600 |
2017/11/07 | 2,870 | 2,965 | 2,858 | 2,945 | 196,000 |
2017/11/06 | 2,897 | 2,945 | 2,882 | 2,882 | 132,000 |
2017/11/02 | 2,997 | 2,997 | 2,888 | 2,909 | 202,900 |
2017/11/01 | 2,987 | 3,010 | 2,960 | 2,977 | 153,400 |
2017/10/31 | 2,961 | 3,010 | 2,957 | 2,985 | 198,800 |
2017/10/30 | 2,930 | 3,040 | 2,925 | 2,989 | 435,200 |
2017/10/27 | 2,930 | 2,931 | 2,882 | 2,912 | 178,100 |
2017/10/26 | 2,861 | 2,931 | 2,852 | 2,899 | 185,100 |
2017/10/25 | 2,893 | 2,916 | 2,854 | 2,882 | 234,400 |
2017/10/24 | 2,786 | 2,936 | 2,756 | 2,900 | 421,300 |
2017/10/23 | 2,836 | 2,850 | 2,787 | 2,796 | 152,200 |
2017/10/20 | 2,802 | 2,861 | 2,797 | 2,815 | 155,200 |
2017/10/19 | 2,851 | 2,855 | 2,767 | 2,830 | 208,200 |
2017/10/18 | 2,841 | 2,897 | 2,828 | 2,851 | 292,900 |
2017/10/17 | 2,915 | 2,957 | 2,830 | 2,842 | 293,600 |
2017/10/16 | 2,875 | 2,974 | 2,859 | 2,911 | 626,200 |
2017/10/13 | 2,878 | 2,900 | 2,760 | 2,855 | 727,700 |
2017/10/12 | 2,705 | 2,872 | 2,705 | 2,845 | 1,037,500 |
2017/10/11 | 2,650 | 2,770 | 2,585 | 2,729 | 2,170,200 |
2017/10/10 | 2,287 | 2,338 | 2,286 | 2,309 | 131,700 |
2017/10/06 | 2,322 | 2,357 | 2,285 | 2,298 | 119,200 |
2017/10/05 | 2,346 | 2,406 | 2,307 | 2,317 | 196,300 |
2017/10/04 | 2,330 | 2,374 | 2,295 | 2,338 | 148,700 |
2017/10/03 | 2,333 | 2,354 | 2,290 | 2,328 | 97,700 |
2017/10/02 | 2,360 | 2,383 | 2,286 | 2,300 | 196,900 |
2017/09/29 | 2,295 | 2,341 | 2,290 | 2,331 | 109,300 |
2017/09/28 | 2,288 | 2,319 | 2,256 | 2,298 | 184,600 |
2017/09/27 | 2,220 | 2,263 | 2,198 | 2,263 | 100,600 |
2017/09/26 | 2,192 | 2,208 | 2,173 | 2,208 | 78,800 |
2017/09/25 | 2,240 | 2,254 | 2,202 | 2,213 | 86,300 |
2017/09/22 | 2,288 | 2,291 | 2,191 | 2,220 | 228,900 |
2017/09/21 | 2,316 | 2,368 | 2,287 | 2,305 | 150,100 |
2017/09/20 | 2,362 | 2,400 | 2,288 | 2,292 | 179,300 |
2017/09/19 | 2,420 | 2,454 | 2,345 | 2,351 | 208,900 |
2017/09/15 | 2,302 | 2,410 | 2,302 | 2,390 | 447,000 |
2017/09/14 | 2,315 | 2,349 | 2,289 | 2,302 | 117,500 |
2017/09/13 | 2,295 | 2,309 | 2,263 | 2,282 | 82,300 |
2017/09/12 | 2,297 | 2,311 | 2,261 | 2,276 | 115,600 |
2017/09/11 | 2,250 | 2,297 | 2,242 | 2,263 | 116,200 |
2017/09/08 | 2,143 | 2,242 | 2,143 | 2,205 | 190,600 |
2017/09/07 | 2,125 | 2,208 | 2,125 | 2,152 | 202,100 |
2017/09/06 | 2,045 | 2,153 | 2,019 | 2,139 | 209,100 |
2017/09/05 | 2,220 | 2,248 | 2,090 | 2,102 | 263,800 |
2017/09/04 | 2,308 | 2,319 | 2,267 | 2,270 | 155,300 |
2017/09/01 | 2,400 | 2,400 | 2,320 | 2,335 | 194,500 |
2017/08/31 | 2,400 | 2,429 | 2,324 | 2,414 | 209,100 |
2017/08/30 | 2,367 | 2,435 | 2,358 | 2,398 | 209,000 |
2017/08/29 | 2,385 | 2,396 | 2,342 | 2,353 | 130,800 |
2017/08/28 | 2,290 | 2,392 | 2,276 | 2,374 | 290,400 |
2017/08/25 | 2,160 | 2,319 | 2,160 | 2,304 | 406,800 |
2017/08/24 | 2,115 | 2,190 | 2,109 | 2,160 | 206,500 |
2017/08/23 | 2,178 | 2,184 | 2,102 | 2,105 | 189,700 |
2017/08/22 | 2,141 | 2,179 | 2,113 | 2,137 | 280,200 |
2017/08/21 | 2,220 | 2,220 | 2,133 | 2,144 | 253,800 |
2017/08/18 | 2,228 | 2,255 | 2,206 | 2,223 | 217,900 |
2017/08/17 | 2,300 | 2,314 | 2,222 | 2,287 | 260,800 |
2017/08/16 | 2,339 | 2,346 | 2,299 | 2,304 | 163,400 |
2017/08/15 | 2,380 | 2,380 | 2,315 | 2,329 | 158,500 |
2017/08/14 | 2,310 | 2,348 | 2,261 | 2,345 | 207,700 |
2017/08/10 | 2,400 | 2,427 | 2,350 | 2,355 | 117,300 |
2017/08/09 | 2,430 | 2,441 | 2,347 | 2,366 | 210,400 |
2017/08/08 | 2,468 | 2,515 | 2,444 | 2,446 | 136,000 |
2017/08/07 | 2,440 | 2,488 | 2,430 | 2,485 | 121,800 |
2017/08/04 | 2,402 | 2,444 | 2,390 | 2,426 | 86,500 |
2017/08/03 | 2,480 | 2,482 | 2,402 | 2,421 | 150,900 |
2017/08/02 | 2,365 | 2,496 | 2,364 | 2,485 | 261,700 |
2017/08/01 | 2,360 | 2,372 | 2,312 | 2,357 | 278,700 |
2017/07/31 | 2,400 | 2,436 | 2,340 | 2,385 | 242,500 |
2017/07/28 | 2,473 | 2,480 | 2,428 | 2,446 | 207,300 |
2017/07/27 | 2,523 | 2,530 | 2,475 | 2,490 | 150,400 |
2017/07/26 | 2,555 | 2,556 | 2,496 | 2,514 | 137,600 |
2017/07/25 | 2,539 | 2,541 | 2,496 | 2,524 | 161,900 |
2017/07/24 | 2,558 | 2,558 | 2,509 | 2,513 | 225,600 |
2017/07/21 | 2,530 | 2,572 | 2,525 | 2,558 | 180,100 |
2017/07/20 | 2,560 | 2,592 | 2,518 | 2,530 | 239,300 |
2017/07/19 | 2,548 | 2,595 | 2,536 | 2,564 | 195,300 |
2017/07/18 | 2,506 | 2,552 | 2,491 | 2,548 | 195,000 |
2017/07/14 | 2,511 | 2,542 | 2,492 | 2,506 | 150,200 |
2017/07/13 | 2,527 | 2,533 | 2,489 | 2,517 | 370,500 |
2017/07/12 | 2,597 | 2,620 | 2,473 | 2,480 | 784,800 |
2017/07/11 | 2,615 | 2,658 | 2,581 | 2,592 | 967,400 |
2017/07/10 | 2,733 | 2,840 | 2,733 | 2,796 | 742,200 |
2017/07/07 | 2,621 | 2,714 | 2,580 | 2,708 | 263,900 |
2017/07/06 | 2,710 | 2,732 | 2,616 | 2,670 | 232,200 |
2017/07/05 | 2,580 | 2,700 | 2,537 | 2,689 | 486,600 |
2017/07/04 | 2,609 | 2,688 | 2,535 | 2,550 | 455,300 |
2017/07/03 | 2,594 | 2,640 | 2,585 | 2,620 | 274,200 |
2017/06/30 | 2,550 | 2,615 | 2,527 | 2,605 | 415,700 |
2017/06/29 | 2,630 | 2,654 | 2,573 | 2,615 | 340,400 |
2017/06/28 | 2,690 | 2,690 | 2,608 | 2,610 | 372,600 |
2017/06/27 | 2,716 | 2,730 | 2,680 | 2,721 | 270,600 |
2017/06/26 | 2,671 | 2,716 | 2,653 | 2,698 | 332,600 |
2017/06/23 | 2,700 | 2,700 | 2,589 | 2,657 | 586,700 |
2017/06/22 | 2,729 | 2,751 | 2,701 | 2,715 | 248,100 |
2017/06/21 | 2,780 | 2,810 | 2,708 | 2,708 | 360,300 |
2017/06/20 | 2,830 | 2,848 | 2,772 | 2,800 | 430,700 |
2017/06/19 | 2,650 | 2,771 | 2,650 | 2,758 | 295,800 |
2017/06/16 | 2,685 | 2,703 | 2,641 | 2,654 | 417,700 |
2017/06/15 | 2,750 | 2,750 | 2,688 | 2,724 | 426,600 |
2017/06/14 | 2,862 | 2,876 | 2,760 | 2,778 | 415,000 |
2017/06/13 | 2,860 | 2,883 | 2,795 | 2,810 | 630,200 |
2017/06/12 | 2,950 | 2,969 | 2,851 | 2,912 | 652,800 |
2017/06/09 | 3,060 | 3,080 | 3,005 | 3,040 | 460,300 |
2017/06/08 | 2,990 | 3,090 | 2,981 | 3,005 | 821,000 |
2017/06/07 | 2,867 | 2,968 | 2,856 | 2,958 | 879,400 |
2017/06/06 | 2,866 | 2,929 | 2,813 | 2,842 | 913,100 |
2017/06/05 | 2,700 | 2,860 | 2,690 | 2,834 | 940,200 |
2017/06/02 | 2,700 | 2,728 | 2,626 | 2,665 | 471,500 |
2017/06/01 | 2,703 | 2,760 | 2,670 | 2,697 | 366,400 |
2017/05/31 | 2,790 | 2,794 | 2,670 | 2,703 | 659,500 |
2017/05/30 | 2,697 | 2,826 | 2,697 | 2,759 | 1,068,700 |
2017/05/29 | 2,519 | 2,734 | 2,502 | 2,706 | 1,028,300 |
2017/05/26 | 2,549 | 2,570 | 2,497 | 2,519 | 389,900 |
2017/05/25 | 2,511 | 2,544 | 2,488 | 2,532 | 389,900 |
2017/05/24 | 2,442 | 2,518 | 2,439 | 2,495 | 673,500 |
2017/05/23 | 2,405 | 2,450 | 2,387 | 2,404 | 288,000 |
2017/05/22 | 2,474 | 2,483 | 2,416 | 2,417 | 351,700 |
2017/05/19 | 2,404 | 2,451 | 2,386 | 2,437 | 258,300 |
2017/05/18 | 2,324 | 2,408 | 2,320 | 2,369 | 359,300 |
2017/05/17 | 2,376 | 2,441 | 2,338 | 2,424 | 447,500 |
2017/05/16 | 2,446 | 2,470 | 2,377 | 2,400 | 493,900 |
2017/05/15 | 2,464 | 2,471 | 2,371 | 2,443 | 382,600 |
2017/05/12 | 2,520 | 2,595 | 2,455 | 2,499 | 697,000 |
2017/05/11 | 2,450 | 2,565 | 2,425 | 2,541 | 1,131,100 |
2017/05/10 | 2,400 | 2,440 | 2,368 | 2,430 | 579,700 |
2017/05/09 | 2,310 | 2,423 | 2,310 | 2,366 | 849,400 |
2017/05/08 | 2,281 | 2,300 | 2,257 | 2,298 | 406,900 |
2017/05/02 | 2,265 | 2,295 | 2,231 | 2,250 | 441,800 |
2017/05/01 | 2,264 | 2,317 | 2,239 | 2,275 | 512,700 |
2017/04/28 | 2,254 | 2,268 | 2,211 | 2,244 | 261,200 |
2017/04/27 | 2,240 | 2,283 | 2,203 | 2,242 | 520,700 |
2017/04/26 | 2,245 | 2,294 | 2,223 | 2,248 | 447,200 |
2017/04/25 | 2,223 | 2,234 | 2,155 | 2,219 | 478,300 |
2017/04/24 | 2,327 | 2,340 | 2,190 | 2,196 | 635,300 |
2017/04/21 | 2,243 | 2,316 | 2,204 | 2,277 | 678,400 |
2017/04/20 | 2,280 | 2,306 | 2,204 | 2,216 | 720,500 |
2017/04/19 | 2,382 | 2,428 | 2,260 | 2,267 | 976,300 |
2017/04/18 | 2,598 | 2,622 | 2,333 | 2,403 | 1,916,400 |
2017/04/17 | 2,395 | 2,571 | 2,356 | 2,571 | 2,285,800 |
2017/04/14 | 2,205 | 2,220 | 2,051 | 2,071 | 668,300 |
2017/04/13 | 2,205 | 2,250 | 2,127 | 2,223 | 716,800 |
2017/04/12 | 2,270 | 2,358 | 2,182 | 2,205 | 2,330,600 |
2017/04/11 | 2,495 | 2,495 | 2,495 | 2,495 | 55,300 |
2017/04/10 | 3,160 | 3,275 | 3,110 | 3,195 | 582,400 |
2017/04/07 | 3,140 | 3,175 | 2,931 | 3,090 | 557,100 |
2017/04/06 | 3,105 | 3,160 | 3,020 | 3,070 | 448,900 |
2017/04/05 | 3,225 | 3,285 | 3,050 | 3,190 | 464,600 |
2017/04/04 | 3,260 | 3,310 | 3,020 | 3,175 | 693,800 |
2017/04/03 | 3,190 | 3,335 | 3,155 | 3,310 | 379,100 |
2017/03/31 | 3,395 | 3,395 | 3,290 | 3,330 | 338,200 |
2017/03/30 | 3,390 | 3,415 | 3,315 | 3,355 | 310,900 |
2017/03/29 | 3,380 | 3,485 | 3,330 | 3,390 | 659,800 |
2017/03/28 | 3,250 | 3,340 | 3,230 | 3,305 | 617,300 |
2017/03/27 | 3,070 | 3,230 | 3,030 | 3,190 | 772,200 |
2017/03/24 | 3,045 | 3,085 | 2,980 | 3,080 | 385,200 |
2017/03/23 | 3,020 | 3,035 | 2,947 | 3,025 | 300,600 |
2017/03/22 | 2,941 | 3,045 | 2,941 | 3,000 | 571,500 |
2017/03/21 | 2,965 | 3,070 | 2,879 | 3,040 | 697,300 |
2017/03/17 | 2,969 | 3,035 | 2,908 | 2,949 | 683,700 |
2017/03/16 | 2,770 | 2,925 | 2,752 | 2,919 | 776,900 |
2017/03/15 | 2,786 | 2,799 | 2,723 | 2,738 | 245,100 |
2017/03/14 | 2,733 | 2,817 | 2,726 | 2,807 | 392,700 |
2017/03/13 | 2,800 | 2,820 | 2,713 | 2,729 | 381,900 |
2017/03/10 | 2,833 | 2,858 | 2,757 | 2,792 | 352,300 |
2017/03/09 | 2,764 | 2,838 | 2,748 | 2,808 | 719,000 |
2017/03/08 | 2,690 | 2,738 | 2,656 | 2,730 | 316,100 |
2017/03/07 | 2,785 | 2,787 | 2,673 | 2,716 | 419,600 |
2017/03/06 | 2,788 | 2,841 | 2,751 | 2,768 | 628,200 |
2017/03/03 | 2,739 | 2,824 | 2,712 | 2,750 | 772,500 |
2017/03/02 | 2,722 | 2,769 | 2,663 | 2,708 | 914,700 |
2017/03/01 | 2,566 | 2,680 | 2,524 | 2,663 | 731,800 |
2017/02/28 | 2,525 | 2,597 | 2,508 | 2,566 | 418,900 |
2017/02/27 | 2,501 | 2,520 | 2,441 | 2,491 | 352,200 |
2017/02/24 | 2,518 | 2,627 | 2,483 | 2,543 | 419,200 |
2017/02/23 | 2,582 | 2,594 | 2,514 | 2,551 | 520,900 |
2017/02/22 | 2,651 | 2,660 | 2,585 | 2,606 | 426,100 |
2017/02/21 | 2,557 | 2,737 | 2,537 | 2,637 | 1,557,000 |
2017/02/20 | 2,546 | 2,576 | 2,492 | 2,535 | 472,300 |
2017/02/17 | 2,496 | 2,598 | 2,422 | 2,513 | 1,143,300 |
2017/02/16 | 2,242 | 2,703 | 2,223 | 2,517 | 4,153,100 |
2017/02/15 | 2,243 | 2,257 | 2,186 | 2,215 | 301,200 |
2017/02/14 | 2,326 | 2,326 | 2,212 | 2,217 | 551,600 |
2017/02/13 | 2,345 | 2,345 | 2,300 | 2,320 | 205,300 |
2017/02/10 | 2,344 | 2,357 | 2,295 | 2,302 | 350,200 |
2017/02/09 | 2,350 | 2,388 | 2,280 | 2,345 | 1,046,700 |
2017/02/08 | 2,142 | 2,204 | 2,138 | 2,201 | 202,500 |
2017/02/07 | 2,125 | 2,153 | 2,090 | 2,136 | 166,500 |
2017/02/06 | 2,130 | 2,178 | 2,118 | 2,157 | 178,000 |
2017/02/03 | 2,147 | 2,191 | 2,074 | 2,109 | 306,400 |
2017/02/02 | 2,236 | 2,236 | 2,136 | 2,147 | 346,900 |
2017/02/01 | 2,206 | 2,258 | 2,173 | 2,210 | 309,200 |
2017/01/31 | 2,246 | 2,279 | 2,215 | 2,229 | 228,200 |
2017/01/30 | 2,249 | 2,311 | 2,200 | 2,276 | 303,600 |
2017/01/27 | 2,325 | 2,325 | 2,225 | 2,260 | 535,900 |
2017/01/26 | 2,355 | 2,377 | 2,314 | 2,330 | 532,300 |
2017/01/25 | 2,288 | 2,332 | 2,252 | 2,321 | 442,600 |
2017/01/24 | 2,278 | 2,329 | 2,230 | 2,245 | 652,000 |
2017/01/23 | 2,198 | 2,285 | 2,191 | 2,242 | 523,900 |
2017/01/20 | 2,217 | 2,238 | 2,182 | 2,196 | 376,000 |
2017/01/19 | 2,235 | 2,270 | 2,173 | 2,190 | 879,800 |
2017/01/18 | 2,084 | 2,149 | 2,052 | 2,135 | 379,900 |
2017/01/17 | 2,070 | 2,173 | 2,030 | 2,103 | 586,600 |
2017/01/16 | 2,186 | 2,230 | 2,075 | 2,090 | 917,600 |
2017/01/13 | 2,000 | 2,138 | 1,978 | 2,132 | 1,207,400 |
2017/01/12 | 1,899 | 1,996 | 1,888 | 1,971 | 1,013,700 |
2017/01/11 | 1,939 | 2,004 | 1,885 | 1,890 | 1,371,500 |
2017/01/10 | 1,890 | 1,893 | 1,850 | 1,866 | 365,400 |
2017/01/06 | 1,845 | 1,888 | 1,832 | 1,858 | 377,400 |
2017/01/05 | 1,791 | 1,868 | 1,776 | 1,860 | 481,500 |
2017/01/04 | 1,790 | 1,797 | 1,769 | 1,780 | 324,500 |