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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,230 | 7,270 | 7,090 | 7,110 | 133,600 |
| 2022/12/29 | 6,980 | 7,080 | 6,960 | 7,080 | 112,100 |
| 2022/12/28 | 7,070 | 7,080 | 6,960 | 7,070 | 172,000 |
| 2022/12/27 | 7,300 | 7,310 | 7,070 | 7,150 | 143,700 |
| 2022/12/26 | 7,050 | 7,200 | 7,020 | 7,150 | 118,300 |
| 2022/12/23 | 7,180 | 7,210 | 7,070 | 7,120 | 182,200 |
| 2022/12/22 | 7,580 | 7,640 | 7,320 | 7,320 | 161,500 |
| 2022/12/21 | 7,600 | 7,660 | 7,390 | 7,500 | 218,200 |
| 2022/12/20 | 7,900 | 7,950 | 7,490 | 7,610 | 297,100 |
| 2022/12/19 | 7,860 | 8,010 | 7,830 | 7,990 | 110,000 |
| 2022/12/16 | 8,000 | 8,040 | 7,920 | 7,930 | 215,000 |
| 2022/12/15 | 8,300 | 8,340 | 8,220 | 8,230 | 122,500 |
| 2022/12/14 | 8,410 | 8,420 | 8,330 | 8,350 | 115,000 |
| 2022/12/13 | 8,410 | 8,410 | 8,290 | 8,320 | 90,300 |
| 2022/12/12 | 8,290 | 8,320 | 8,210 | 8,290 | 130,300 |
| 2022/12/09 | 8,280 | 8,440 | 8,260 | 8,440 | 159,000 |
| 2022/12/08 | 8,220 | 8,250 | 8,080 | 8,140 | 127,800 |
| 2022/12/07 | 8,370 | 8,410 | 8,210 | 8,210 | 192,800 |
| 2022/12/06 | 8,490 | 8,570 | 8,440 | 8,510 | 98,100 |
| 2022/12/05 | 8,550 | 8,660 | 8,470 | 8,490 | 126,900 |
| 2022/12/02 | 8,620 | 8,700 | 8,540 | 8,600 | 164,500 |
| 2022/12/01 | 8,690 | 8,740 | 8,610 | 8,680 | 253,600 |
| 2022/11/30 | 8,400 | 8,440 | 8,280 | 8,390 | 183,300 |
| 2022/11/29 | 8,340 | 8,480 | 8,300 | 8,470 | 133,000 |
| 2022/11/28 | 8,580 | 8,600 | 8,470 | 8,470 | 173,500 |
| 2022/11/25 | 8,770 | 8,770 | 8,640 | 8,700 | 121,000 |
| 2022/11/24 | 8,650 | 8,790 | 8,640 | 8,760 | 246,600 |
| 2022/11/22 | 8,500 | 8,550 | 8,430 | 8,460 | 139,200 |
| 2022/11/21 | 8,430 | 8,550 | 8,400 | 8,530 | 165,300 |
| 2022/11/18 | 8,590 | 8,650 | 8,430 | 8,480 | 293,000 |
| 2022/11/17 | 8,650 | 8,810 | 8,520 | 8,630 | 413,600 |
| 2022/11/16 | 8,740 | 9,040 | 8,650 | 8,890 | 696,600 |
| 2022/11/15 | 8,280 | 8,630 | 8,240 | 8,570 | 269,500 |
| 2022/11/14 | 8,500 | 8,550 | 8,250 | 8,320 | 379,800 |
| 2022/11/11 | 8,210 | 8,350 | 8,180 | 8,300 | 528,800 |
| 2022/11/10 | 7,680 | 7,860 | 7,670 | 7,760 | 185,700 |
| 2022/11/09 | 7,680 | 7,900 | 7,620 | 7,830 | 304,100 |
| 2022/11/08 | 7,380 | 7,540 | 7,360 | 7,530 | 161,900 |
| 2022/11/07 | 7,280 | 7,370 | 7,240 | 7,320 | 152,100 |
| 2022/11/04 | 7,120 | 7,230 | 7,080 | 7,210 | 163,300 |
| 2022/11/02 | 7,400 | 7,480 | 7,240 | 7,240 | 209,100 |
| 2022/11/01 | 7,580 | 7,580 | 7,400 | 7,450 | 191,400 |
| 2022/10/31 | 7,390 | 7,500 | 7,290 | 7,490 | 261,600 |
| 2022/10/28 | 7,250 | 7,370 | 7,160 | 7,190 | 340,300 |
| 2022/10/27 | 7,380 | 7,490 | 7,320 | 7,400 | 204,500 |
| 2022/10/26 | 7,580 | 7,600 | 7,300 | 7,300 | 400,900 |
| 2022/10/25 | 7,540 | 7,730 | 7,470 | 7,640 | 357,100 |
| 2022/10/24 | 7,460 | 7,820 | 7,460 | 7,560 | 670,200 |
| 2022/10/21 | 6,960 | 7,300 | 6,950 | 7,250 | 409,900 |
| 2022/10/20 | 7,160 | 7,200 | 6,940 | 6,940 | 427,800 |
| 2022/10/19 | 7,240 | 7,320 | 7,220 | 7,250 | 225,200 |
| 2022/10/18 | 7,350 | 7,390 | 7,130 | 7,270 | 273,700 |
| 2022/10/17 | 7,030 | 7,240 | 7,020 | 7,230 | 256,400 |
| 2022/10/14 | 7,430 | 7,440 | 7,160 | 7,240 | 444,200 |
| 2022/10/13 | 7,200 | 7,280 | 7,100 | 7,130 | 348,200 |
| 2022/10/12 | 7,340 | 7,400 | 7,080 | 7,220 | 745,600 |
| 2022/10/11 | 7,590 | 7,650 | 7,430 | 7,470 | 437,300 |
| 2022/10/07 | 7,920 | 8,090 | 7,870 | 7,960 | 242,000 |
| 2022/10/06 | 7,830 | 8,170 | 7,830 | 8,090 | 282,300 |
| 2022/10/05 | 7,870 | 7,870 | 7,660 | 7,780 | 229,900 |
| 2022/10/04 | 7,740 | 7,780 | 7,570 | 7,720 | 298,600 |
| 2022/10/03 | 6,940 | 7,530 | 6,900 | 7,490 | 375,100 |
| 2022/09/30 | 7,140 | 7,140 | 6,900 | 6,970 | 250,400 |
| 2022/09/29 | 7,400 | 7,400 | 7,150 | 7,240 | 214,800 |
| 2022/09/28 | 7,410 | 7,500 | 7,090 | 7,220 | 284,400 |
| 2022/09/27 | 7,520 | 7,590 | 7,410 | 7,440 | 224,200 |
| 2022/09/26 | 7,750 | 7,780 | 7,480 | 7,530 | 340,000 |
| 2022/09/22 | 7,940 | 8,070 | 7,860 | 8,050 | 164,600 |
| 2022/09/21 | 8,120 | 8,210 | 8,020 | 8,040 | 112,200 |
| 2022/09/20 | 8,210 | 8,400 | 8,160 | 8,210 | 160,300 |
| 2022/09/16 | 8,220 | 8,310 | 8,130 | 8,130 | 190,800 |
| 2022/09/15 | 8,640 | 8,640 | 8,290 | 8,300 | 249,700 |
| 2022/09/14 | 8,450 | 8,660 | 8,440 | 8,620 | 190,600 |
| 2022/09/13 | 8,710 | 8,850 | 8,710 | 8,850 | 150,000 |
| 2022/09/12 | 8,890 | 8,890 | 8,730 | 8,750 | 161,700 |
| 2022/09/09 | 8,580 | 8,660 | 8,480 | 8,630 | 211,200 |
| 2022/09/08 | 8,460 | 8,540 | 8,410 | 8,470 | 135,200 |
| 2022/09/07 | 8,330 | 8,370 | 8,200 | 8,350 | 155,500 |
| 2022/09/06 | 8,360 | 8,480 | 8,270 | 8,330 | 125,000 |
| 2022/09/05 | 8,200 | 8,330 | 8,080 | 8,330 | 128,400 |
| 2022/09/02 | 8,320 | 8,350 | 8,120 | 8,260 | 165,500 |
| 2022/09/01 | 8,470 | 8,490 | 8,320 | 8,320 | 186,500 |
| 2022/08/31 | 8,540 | 8,600 | 8,490 | 8,570 | 153,800 |
| 2022/08/30 | 8,490 | 8,670 | 8,450 | 8,670 | 238,900 |
| 2022/08/29 | 8,480 | 8,600 | 8,410 | 8,460 | 203,400 |
| 2022/08/26 | 8,930 | 8,990 | 8,820 | 8,820 | 200,000 |
| 2022/08/25 | 8,720 | 8,800 | 8,630 | 8,780 | 153,900 |
| 2022/08/24 | 8,760 | 8,800 | 8,650 | 8,660 | 139,200 |
| 2022/08/23 | 8,650 | 8,750 | 8,620 | 8,720 | 129,300 |
| 2022/08/22 | 8,720 | 8,790 | 8,680 | 8,760 | 220,600 |
| 2022/08/19 | 8,960 | 9,030 | 8,910 | 8,910 | 287,500 |
| 2022/08/18 | 8,610 | 8,840 | 8,560 | 8,840 | 214,300 |
| 2022/08/17 | 8,810 | 8,810 | 8,690 | 8,750 | 159,100 |
| 2022/08/16 | 8,680 | 8,840 | 8,640 | 8,790 | 216,100 |
| 2022/08/15 | 8,850 | 8,900 | 8,700 | 8,720 | 230,900 |
| 2022/08/12 | 8,560 | 8,720 | 8,520 | 8,710 | 287,700 |
| 2022/08/10 | 8,370 | 8,460 | 8,300 | 8,330 | 270,000 |
| 2022/08/09 | 8,810 | 8,850 | 8,650 | 8,690 | 307,000 |
| 2022/08/08 | 8,900 | 9,040 | 8,870 | 9,000 | 317,000 |
| 2022/08/05 | 8,730 | 8,930 | 8,700 | 8,890 | 257,900 |
| 2022/08/04 | 8,630 | 8,750 | 8,600 | 8,720 | 292,200 |
| 2022/08/03 | 8,470 | 8,540 | 8,340 | 8,540 | 207,400 |
| 2022/08/02 | 8,500 | 8,560 | 8,410 | 8,430 | 217,600 |
| 2022/08/01 | 8,470 | 8,580 | 8,380 | 8,570 | 247,600 |
| 2022/07/29 | 8,430 | 8,610 | 8,370 | 8,460 | 279,000 |
| 2022/07/28 | 8,700 | 8,740 | 8,330 | 8,460 | 464,800 |
| 2022/07/27 | 8,100 | 8,490 | 8,090 | 8,480 | 320,800 |
| 2022/07/26 | 8,060 | 8,180 | 8,050 | 8,100 | 193,000 |
| 2022/07/25 | 8,160 | 8,190 | 8,040 | 8,140 | 231,200 |
| 2022/07/22 | 8,220 | 8,390 | 8,200 | 8,310 | 301,900 |
| 2022/07/21 | 8,220 | 8,320 | 8,130 | 8,200 | 284,000 |
| 2022/07/20 | 8,200 | 8,340 | 8,140 | 8,190 | 453,400 |
| 2022/07/19 | 7,820 | 7,970 | 7,740 | 7,920 | 402,300 |
| 2022/07/15 | 8,100 | 8,110 | 7,760 | 7,770 | 574,700 |
| 2022/07/14 | 7,680 | 8,080 | 7,580 | 7,950 | 764,200 |
| 2022/07/13 | 7,770 | 7,940 | 7,630 | 7,760 | 790,900 |
| 2022/07/12 | 8,350 | 8,360 | 7,790 | 7,850 | 1,468,600 |
| 2022/07/11 | 8,860 | 8,860 | 8,460 | 8,630 | 513,900 |
| 2022/07/08 | 8,520 | 8,760 | 8,460 | 8,560 | 406,200 |
| 2022/07/07 | 8,190 | 8,340 | 8,060 | 8,300 | 180,300 |
| 2022/07/06 | 8,150 | 8,370 | 8,140 | 8,140 | 186,200 |
| 2022/07/05 | 8,200 | 8,350 | 8,120 | 8,230 | 200,400 |
| 2022/07/04 | 8,000 | 8,180 | 7,870 | 8,070 | 264,900 |
| 2022/07/01 | 8,540 | 8,660 | 7,930 | 8,020 | 469,300 |
| 2022/06/30 | 8,910 | 8,920 | 8,430 | 8,470 | 319,900 |
| 2022/06/29 | 8,920 | 9,000 | 8,800 | 8,910 | 292,700 |
| 2022/06/28 | 9,040 | 9,170 | 8,920 | 9,120 | 251,500 |
| 2022/06/27 | 9,020 | 9,230 | 8,900 | 9,190 | 328,800 |
| 2022/06/24 | 8,510 | 8,850 | 8,420 | 8,830 | 216,600 |
| 2022/06/23 | 8,500 | 8,770 | 8,420 | 8,470 | 232,700 |
| 2022/06/22 | 8,980 | 8,990 | 8,490 | 8,540 | 290,100 |
| 2022/06/21 | 8,600 | 8,940 | 8,460 | 8,830 | 291,500 |
| 2022/06/20 | 8,770 | 8,800 | 8,200 | 8,340 | 368,700 |
| 2022/06/17 | 8,870 | 9,000 | 8,700 | 8,760 | 365,600 |
| 2022/06/16 | 9,710 | 9,780 | 9,250 | 9,300 | 251,400 |
| 2022/06/15 | 9,660 | 9,790 | 9,380 | 9,410 | 205,100 |
| 2022/06/14 | 9,320 | 9,690 | 9,310 | 9,630 | 287,300 |
| 2022/06/13 | 9,780 | 9,940 | 9,600 | 9,610 | 311,900 |
| 2022/06/10 | 10,190 | 10,230 | 10,020 | 10,180 | 237,500 |
| 2022/06/09 | 10,600 | 10,600 | 10,240 | 10,350 | 223,800 |
| 2022/06/08 | 10,590 | 10,650 | 10,510 | 10,610 | 165,400 |
| 2022/06/07 | 10,750 | 10,760 | 10,420 | 10,440 | 240,800 |
| 2022/06/06 | 10,620 | 10,830 | 10,600 | 10,820 | 146,600 |
| 2022/06/03 | 11,060 | 11,110 | 10,690 | 10,700 | 205,500 |
| 2022/06/02 | 10,800 | 10,900 | 10,720 | 10,810 | 150,800 |
| 2022/06/01 | 10,840 | 10,990 | 10,680 | 10,970 | 215,700 |
| 2022/05/31 | 10,920 | 11,030 | 10,770 | 10,840 | 220,800 |
| 2022/05/30 | 10,690 | 11,030 | 10,620 | 11,020 | 328,500 |
| 2022/05/27 | 10,350 | 10,540 | 10,300 | 10,440 | 270,700 |
| 2022/05/26 | 10,130 | 10,200 | 9,960 | 9,990 | 192,300 |
| 2022/05/25 | 10,250 | 10,280 | 10,010 | 10,120 | 186,300 |
| 2022/05/24 | 10,640 | 10,680 | 10,150 | 10,220 | 319,400 |
| 2022/05/23 | 11,000 | 11,000 | 10,630 | 10,700 | 230,500 |
| 2022/05/20 | 10,900 | 11,050 | 10,600 | 10,850 | 262,300 |
| 2022/05/19 | 10,480 | 10,910 | 10,450 | 10,860 | 265,300 |
| 2022/05/18 | 11,040 | 11,210 | 10,840 | 11,080 | 410,800 |
| 2022/05/17 | 10,440 | 10,740 | 10,250 | 10,740 | 264,700 |
| 2022/05/16 | 10,830 | 10,910 | 10,320 | 10,440 | 377,600 |
| 2022/05/13 | 10,240 | 10,660 | 10,180 | 10,480 | 405,000 |
| 2022/05/12 | 9,870 | 10,150 | 9,820 | 9,980 | 280,500 |
| 2022/05/11 | 10,100 | 10,340 | 9,980 | 10,290 | 290,600 |
| 2022/05/10 | 10,060 | 10,210 | 9,700 | 10,150 | 344,500 |
| 2022/05/09 | 10,300 | 10,540 | 10,100 | 10,150 | 254,200 |
| 2022/05/06 | 10,850 | 10,860 | 10,500 | 10,580 | 288,300 |
| 2022/05/02 | 11,230 | 11,520 | 10,980 | 11,020 | 260,800 |
| 2022/04/28 | 11,090 | 11,500 | 10,970 | 11,490 | 226,000 |
| 2022/04/27 | 11,070 | 11,320 | 10,980 | 11,310 | 324,300 |
| 2022/04/26 | 11,700 | 11,760 | 11,330 | 11,450 | 311,500 |
| 2022/04/25 | 11,680 | 11,920 | 11,560 | 11,610 | 328,200 |
| 2022/04/22 | 12,120 | 12,410 | 11,960 | 12,040 | 366,200 |
| 2022/04/21 | 12,010 | 12,560 | 11,850 | 12,560 | 526,400 |
| 2022/04/20 | 12,680 | 12,700 | 12,140 | 12,140 | 492,500 |
| 2022/04/19 | 12,490 | 12,640 | 12,250 | 12,510 | 602,600 |
| 2022/04/18 | 12,200 | 12,250 | 11,710 | 12,190 | 665,800 |
| 2022/04/15 | 12,880 | 13,170 | 12,200 | 12,220 | 1,236,500 |
| 2022/04/14 | 13,360 | 13,580 | 13,000 | 13,320 | 1,312,400 |
| 2022/04/13 | 12,410 | 13,430 | 12,360 | 13,430 | 2,099,000 |
| 2022/04/12 | 12,170 | 13,040 | 11,630 | 12,320 | 2,992,300 |
| 2022/04/11 | 10,970 | 11,140 | 10,790 | 10,970 | 329,200 |
| 2022/04/08 | 10,790 | 11,000 | 10,590 | 10,850 | 174,400 |
| 2022/04/07 | 11,050 | 11,190 | 10,720 | 10,750 | 218,300 |
| 2022/04/06 | 11,650 | 11,680 | 11,360 | 11,510 | 182,500 |
| 2022/04/05 | 12,140 | 12,170 | 11,800 | 12,010 | 161,900 |
| 2022/04/04 | 11,840 | 11,930 | 11,460 | 11,840 | 197,300 |
| 2022/04/01 | 12,080 | 12,250 | 11,850 | 12,010 | 214,800 |
| 2022/03/31 | 11,700 | 12,440 | 11,700 | 12,290 | 282,300 |
| 2022/03/30 | 11,750 | 12,000 | 11,660 | 12,000 | 243,800 |
| 2022/03/29 | 11,230 | 11,420 | 11,180 | 11,400 | 120,400 |
| 2022/03/28 | 11,330 | 11,430 | 11,090 | 11,100 | 132,400 |
| 2022/03/25 | 11,780 | 11,780 | 11,340 | 11,610 | 180,000 |
| 2022/03/24 | 10,900 | 11,370 | 10,780 | 11,350 | 126,700 |
| 2022/03/23 | 10,930 | 11,190 | 10,910 | 11,040 | 116,400 |
| 2022/03/22 | 10,800 | 10,800 | 10,540 | 10,700 | 84,300 |
| 2022/03/18 | 10,430 | 10,660 | 10,430 | 10,640 | 108,900 |
| 2022/03/17 | 10,250 | 10,620 | 10,170 | 10,580 | 191,300 |
| 2022/03/16 | 9,820 | 9,880 | 9,610 | 9,730 | 134,100 |
| 2022/03/15 | 9,500 | 9,850 | 9,470 | 9,670 | 93,800 |
| 2022/03/14 | 9,650 | 9,890 | 9,520 | 9,660 | 119,900 |
| 2022/03/11 | 9,940 | 10,020 | 9,380 | 9,650 | 192,000 |
| 2022/03/10 | 10,340 | 10,380 | 10,020 | 10,100 | 154,000 |
| 2022/03/09 | 9,650 | 9,980 | 9,350 | 9,850 | 249,900 |
| 2022/03/08 | 9,150 | 9,620 | 9,100 | 9,200 | 296,000 |
| 2022/03/07 | 9,770 | 9,810 | 9,430 | 9,550 | 193,200 |
| 2022/03/04 | 10,750 | 10,750 | 10,190 | 10,290 | 151,800 |
| 2022/03/03 | 11,140 | 11,280 | 10,800 | 10,870 | 116,800 |
| 2022/03/02 | 10,710 | 10,980 | 10,680 | 10,890 | 103,800 |
| 2022/03/01 | 10,750 | 11,060 | 10,740 | 10,930 | 124,900 |
| 2022/02/28 | 10,550 | 10,930 | 10,320 | 10,700 | 180,700 |
| 2022/02/25 | 9,990 | 10,620 | 9,900 | 10,590 | 207,400 |
| 2022/02/24 | 9,790 | 9,870 | 9,560 | 9,660 | 200,600 |
| 2022/02/22 | 10,120 | 10,280 | 9,820 | 10,000 | 137,400 |
| 2022/02/21 | 10,510 | 10,530 | 10,160 | 10,410 | 156,100 |
| 2022/02/18 | 10,580 | 11,060 | 10,470 | 10,950 | 133,600 |
| 2022/02/17 | 10,670 | 10,830 | 10,590 | 10,760 | 92,700 |
| 2022/02/16 | 10,820 | 10,870 | 10,610 | 10,730 | 92,000 |
| 2022/02/15 | 10,350 | 10,460 | 10,110 | 10,310 | 115,900 |
| 2022/02/14 | 10,170 | 10,450 | 10,170 | 10,240 | 124,200 |
| 2022/02/10 | 11,000 | 11,150 | 10,600 | 10,770 | 134,000 |
| 2022/02/09 | 10,430 | 10,610 | 10,250 | 10,570 | 122,200 |
| 2022/02/08 | 10,330 | 10,430 | 10,100 | 10,170 | 104,400 |
| 2022/02/07 | 10,550 | 10,570 | 10,140 | 10,260 | 108,100 |
| 2022/02/04 | 10,360 | 10,770 | 10,310 | 10,570 | 102,600 |
| 2022/02/03 | 10,950 | 10,980 | 10,510 | 10,650 | 158,900 |
| 2022/02/02 | 10,900 | 11,240 | 10,770 | 11,210 | 172,600 |
| 2022/02/01 | 11,170 | 11,470 | 10,800 | 10,940 | 353,800 |
| 2022/01/31 | 10,190 | 10,700 | 10,090 | 10,570 | 167,000 |
| 2022/01/28 | 10,100 | 10,150 | 9,520 | 10,040 | 199,500 |
| 2022/01/27 | 10,640 | 10,840 | 9,930 | 10,010 | 243,800 |
| 2022/01/26 | 10,210 | 10,790 | 10,160 | 10,630 | 268,000 |
| 2022/01/25 | 10,750 | 10,930 | 10,000 | 10,140 | 201,900 |
| 2022/01/24 | 10,160 | 10,730 | 10,150 | 10,710 | 160,800 |
| 2022/01/21 | 10,940 | 10,950 | 10,400 | 10,560 | 245,200 |
| 2022/01/20 | 11,290 | 11,550 | 10,980 | 11,540 | 220,700 |
| 2022/01/19 | 11,530 | 12,090 | 11,400 | 11,450 | 208,500 |
| 2022/01/18 | 12,320 | 12,560 | 11,800 | 12,130 | 162,900 |
| 2022/01/17 | 12,870 | 12,940 | 12,280 | 12,310 | 166,400 |
| 2022/01/14 | 12,880 | 13,000 | 12,390 | 12,650 | 394,400 |
| 2022/01/13 | 12,200 | 13,490 | 12,110 | 13,370 | 747,500 |
| 2022/01/12 | 11,860 | 12,220 | 11,610 | 12,210 | 307,200 |
| 2022/01/11 | 10,870 | 11,260 | 10,700 | 11,260 | 203,400 |
| 2022/01/07 | 11,750 | 11,750 | 10,950 | 11,080 | 230,400 |
| 2022/01/06 | 11,770 | 11,930 | 11,470 | 11,530 | 208,200 |
| 2022/01/05 | 12,630 | 12,720 | 12,240 | 12,370 | 157,500 |
| 2022/01/04 | 12,530 | 12,960 | 12,530 | 12,880 | 173,900 |