ローム(6963)の株価時系列情報
ローム(6963)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 |
---|---|---|---|---|---|
2024/04/24 | 2,180 | 2,255 | 2,176 | 2,245 | 6,875,700 |
2024/04/23 | 2,185 | 2,205 | 2,136 | 2,150 | 3,554,300 |
2024/04/22 | 2,126 | 2,143 | 2,112 | 2,143 | 3,025,100 |
2024/04/19 | 2,170 | 2,177 | 2,105 | 2,126 | 5,785,600 |
2024/04/18 | 2,180 | 2,229 | 2,169 | 2,201 | 3,945,400 |
2024/04/17 | 2,208 | 2,223 | 2,174 | 2,178 | 3,893,700 |
2024/04/16 | 2,203 | 2,214 | 2,174 | 2,180 | 5,516,300 |
2024/04/15 | 2,233 | 2,234 | 2,198 | 2,233 | 4,332,900 |
2024/04/12 | 2,253 | 2,277 | 2,220 | 2,251 | 7,260,300 |
2024/04/11 | 2,280 | 2,289 | 2,253 | 2,253 | 5,272,400 |
2024/04/10 | 2,268 | 2,311 | 2,259 | 2,300 | 8,277,100 |
2024/04/09 | 2,270 | 2,298 | 2,253 | 2,268 | 18,162,400 |
2024/04/08 | 2,432 | 2,445 | 2,416 | 2,432 | 2,428,000 |
2024/04/05 | 2,394 | 2,411 | 2,383 | 2,397 | 3,040,100 |
2024/04/04 | 2,457 | 2,469 | 2,432 | 2,441 | 3,549,000 |
2024/04/03 | 2,431 | 2,454 | 2,383 | 2,447 | 4,938,600 |
2024/04/02 | 2,451 | 2,503 | 2,435 | 2,479 | 3,968,300 |
2024/04/01 | 2,470 | 2,480 | 2,417 | 2,426 | 4,689,000 |
2024/03/29 | 2,398 | 2,443 | 2,379 | 2,429 | 6,725,800 |
2024/03/28 | 2,436 | 2,451 | 2,403 | 2,416 | 5,114,300 |
2024/03/27 | 2,515 | 2,527 | 2,457 | 2,460 | 5,432,200 |
2024/03/26 | 2,511 | 2,538 | 2,506 | 2,528 | 2,023,700 |
2024/03/25 | 2,542 | 2,542 | 2,503 | 2,510 | 2,741,800 |
2024/03/22 | 2,560 | 2,578 | 2,543 | 2,546 | 2,796,800 |
2024/03/21 | 2,544 | 2,576 | 2,537 | 2,547 | 3,438,100 |
2024/03/19 | 2,491 | 2,513 | 2,474 | 2,511 | 3,110,900 |
2024/03/18 | 2,488 | 2,495 | 2,466 | 2,492 | 2,858,900 |
2024/03/15 | 2,444 | 2,473 | 2,440 | 2,472 | 4,121,700 |
2024/03/14 | 2,440 | 2,471 | 2,438 | 2,462 | 3,375,600 |
2024/03/13 | 2,483 | 2,507 | 2,457 | 2,467 | 2,934,000 |
2024/03/12 | 2,426 | 2,468 | 2,415 | 2,464 | 3,265,500 |
2024/03/11 | 2,470 | 2,474 | 2,429 | 2,447 | 4,621,300 |
2024/03/08 | 2,495 | 2,526 | 2,492 | 2,506 | 4,508,700 |
2024/03/07 | 2,586 | 2,589 | 2,509 | 2,516 | 3,973,400 |
2024/03/06 | 2,505 | 2,568 | 2,493 | 2,568 | 3,311,500 |
2024/03/05 | 2,560 | 2,562 | 2,498 | 2,534 | 4,945,400 |
2024/03/04 | 2,597 | 2,600 | 2,564 | 2,597 | 3,437,100 |
2024/03/01 | 2,549 | 2,620 | 2,537 | 2,569 | 4,375,900 |
2024/02/29 | 2,513 | 2,560 | 2,502 | 2,543 | 4,527,000 |
2024/02/28 | 2,574 | 2,591 | 2,541 | 2,542 | 3,957,500 |
2024/02/27 | 2,619 | 2,627 | 2,591 | 2,591 | 3,630,000 |
2024/02/26 | 2,669 | 2,675 | 2,605 | 2,616 | 4,548,500 |
2024/02/22 | 2,653 | 2,673 | 2,631 | 2,669 | 3,990,900 |
2024/02/21 | 2,619 | 2,637 | 2,602 | 2,615 | 2,775,200 |
2024/02/20 | 2,623 | 2,657 | 2,609 | 2,646 | 3,036,600 |
2024/02/19 | 2,623 | 2,663 | 2,598 | 2,623 | 2,721,200 |
2024/02/16 | 2,576 | 2,620 | 2,533 | 2,610 | 5,800,300 |
2024/02/15 | 2,560 | 2,568 | 2,513 | 2,551 | 4,722,700 |
2024/02/14 | 2,581 | 2,589 | 2,529 | 2,564 | 5,805,200 |
2024/02/13 | 2,692 | 2,693 | 2,647 | 2,658 | 3,439,600 |
2024/02/09 | 2,708 | 2,726 | 2,660 | 2,665 | 3,662,400 |
2024/02/08 | 2,681 | 2,754 | 2,672 | 2,716 | 4,462,400 |
2024/02/07 | 2,637 | 2,685 | 2,629 | 2,662 | 3,523,900 |
2024/02/06 | 2,720 | 2,720 | 2,645 | 2,657 | 5,355,700 |
2024/02/05 | 2,716 | 2,720 | 2,652 | 2,665 | 5,482,400 |
2024/02/02 | 2,614 | 2,742 | 2,591 | 2,691 | 12,818,300 |
2024/02/01 | 2,565 | 2,600 | 2,561 | 2,592 | 4,963,400 |
2024/01/31 | 2,570 | 2,582 | 2,547 | 2,580 | 4,105,900 |
2024/01/30 | 2,600 | 2,606 | 2,579 | 2,593 | 3,004,100 |
2024/01/29 | 2,595 | 2,605 | 2,574 | 2,581 | 4,276,800 |
2024/01/26 | 2,625 | 2,651 | 2,607 | 2,607 | 5,343,000 |
2024/01/25 | 2,729 | 2,729 | 2,653 | 2,679 | 4,122,900 |
2024/01/24 | 2,716 | 2,724 | 2,669 | 2,704 | 4,772,800 |
2024/01/23 | 2,762 | 2,772 | 2,724 | 2,738 | 5,378,800 |
2024/01/22 | 2,742 | 2,763 | 2,721 | 2,729 | 5,444,500 |
2024/01/19 | 2,640 | 2,679 | 2,613 | 2,676 | 5,366,600 |
2024/01/18 | 2,600 | 2,607 | 2,574 | 2,590 | 3,989,500 |
2024/01/17 | 2,679 | 2,680 | 2,604 | 2,604 | 4,910,000 |
2024/01/16 | 2,678 | 2,703 | 2,624 | 2,654 | 4,911,700 |
2024/01/15 | 2,675 | 2,689 | 2,656 | 2,678 | 3,355,600 |
2024/01/12 | 2,675 | 2,681 | 2,622 | 2,674 | 4,389,600 |
2024/01/11 | 2,680 | 2,681 | 2,619 | 2,662 | 5,194,300 |
2024/01/10 | 2,605 | 2,650 | 2,597 | 2,649 | 4,607,000 |
2024/01/09 | 2,620 | 2,638 | 2,559 | 2,584 | 7,215,400 |
2024/01/05 | 2,663 | 2,675 | 2,606 | 2,607 | 5,814,600 |
2024/01/04 | 2,600 | 2,707 | 2,575 | 2,705 | 3,456,100 |
2023/12/29 | 2,725 | 2,727 | 2,684 | 2,703 | 2,314,300 |
2023/12/28 | 2,705 | 2,731 | 2,702 | 2,728 | 1,299,700 |
2023/12/27 | 2,718 | 2,735 | 2,702 | 2,725 | 2,136,700 |
2023/12/26 | 2,706 | 2,723 | 2,685 | 2,694 | 2,446,700 |
2023/12/25 | 2,752 | 2,759 | 2,695 | 2,709 | 2,860,800 |
2023/12/22 | 2,790 | 2,800 | 2,728 | 2,752 | 2,945,900 |
2023/12/21 | 2,770 | 2,786 | 2,739 | 2,770 | 2,834,400 |
2023/12/20 | 2,866 | 2,884 | 2,793 | 2,805 | 5,437,400 |
2023/12/19 | 2,854 | 2,887 | 2,833 | 2,882 | 2,563,200 |
2023/12/18 | 2,920 | 2,920 | 2,818 | 2,861 | 3,785,400 |
2023/12/15 | 2,861 | 2,930 | 2,858 | 2,900 | 4,147,800 |
2023/12/14 | 2,890 | 2,916 | 2,828 | 2,840 | 3,656,300 |
2023/12/13 | 2,831 | 2,890 | 2,830 | 2,860 | 3,731,400 |
2023/12/12 | 2,875 | 2,877 | 2,802 | 2,813 | 3,193,400 |
2023/12/11 | 2,900 | 2,904 | 2,787 | 2,814 | 6,257,600 |
2023/12/08 | 2,890 | 2,900 | 2,801 | 2,844 | 10,802,900 |
2023/12/07 | 2,700 | 2,763 | 2,677 | 2,677 | 3,567,000 |
2023/12/06 | 2,687 | 2,754 | 2,683 | 2,748 | 3,557,300 |
2023/12/05 | 2,704 | 2,714 | 2,657 | 2,662 | 3,794,500 |
2023/12/04 | 2,753 | 2,760 | 2,695 | 2,730 | 2,869,600 |
2023/12/01 | 2,825 | 2,830 | 2,731 | 2,744 | 4,383,800 |
2023/11/30 | 2,796 | 2,854 | 2,793 | 2,826 | 5,062,100 |
2023/11/29 | 2,777 | 2,829 | 2,773 | 2,780 | 2,867,200 |
2023/11/28 | 2,760 | 2,805 | 2,750 | 2,777 | 3,974,700 |
2023/11/27 | 2,740 | 2,765 | 2,713 | 2,725 | 2,084,100 |
2023/11/24 | 2,759 | 2,769 | 2,712 | 2,721 | 2,441,600 |
2023/11/22 | 2,720 | 2,742 | 2,694 | 2,720 | 3,748,500 |
2023/11/21 | 2,670 | 2,788 | 2,665 | 2,759 | 5,010,300 |
2023/11/20 | 2,724 | 2,729 | 2,663 | 2,664 | 4,060,200 |
2023/11/17 | 2,699 | 2,728 | 2,681 | 2,727 | 3,627,000 |
2023/11/16 | 2,670 | 2,737 | 2,652 | 2,713 | 4,993,100 |
2023/11/15 | 2,604 | 2,676 | 2,602 | 2,672 | 5,332,500 |
2023/11/14 | 2,550 | 2,579 | 2,547 | 2,554 | 2,556,300 |
2023/11/13 | 2,606 | 2,614 | 2,529 | 2,530 | 3,498,700 |
2023/11/10 | 2,530 | 2,552 | 2,524 | 2,537 | 3,980,500 |
2023/11/09 | 2,565 | 2,628 | 2,555 | 2,578 | 6,189,200 |
2023/11/08 | 2,574 | 2,578 | 2,519 | 2,532 | 3,732,500 |
2023/11/07 | 2,576 | 2,580 | 2,513 | 2,525 | 6,195,400 |
2023/11/06 | 2,662 | 2,694 | 2,594 | 2,600 | 6,668,800 |
2023/11/02 | 2,529 | 2,623 | 2,452 | 2,571 | 11,457,600 |
2023/11/01 | 2,484 | 2,505 | 2,404 | 2,492 | 5,516,900 |
2023/10/31 | 2,400 | 2,412 | 2,345 | 2,386 | 7,326,700 |
2023/10/30 | 2,484 | 2,528 | 2,473 | 2,493 | 2,550,100 |
2023/10/27 | 2,521 | 2,568 | 2,505 | 2,518 | 5,208,600 |
2023/10/26 | 2,501 | 2,537 | 2,483 | 2,494 | 6,276,900 |
2023/10/25 | 2,668 | 2,687 | 2,598 | 2,601 | 4,759,500 |
2023/10/24 | 2,690 | 2,709 | 2,612 | 2,666 | 5,574,500 |
2023/10/23 | 2,699 | 2,708 | 2,678 | 2,685 | 2,425,700 |
2023/10/20 | 2,710 | 2,736 | 2,681 | 2,725 | 2,436,500 |
2023/10/19 | 2,756 | 2,799 | 2,743 | 2,743 | 2,996,800 |
2023/10/18 | 2,823 | 2,827 | 2,778 | 2,822 | 3,528,400 |
2023/10/17 | 2,934 | 2,934 | 2,829 | 2,854 | 4,358,000 |
2023/10/16 | 2,854 | 2,872 | 2,827 | 2,870 | 2,242,900 |
2023/10/13 | 2,894 | 2,928 | 2,863 | 2,904 | 3,017,000 |
2023/10/12 | 2,950 | 2,990 | 2,915 | 2,931 | 4,705,600 |
2023/10/11 | 2,831 | 2,908 | 2,823 | 2,903 | 3,794,600 |
2023/10/10 | 2,801 | 2,835 | 2,793 | 2,810 | 2,017,600 |
2023/10/06 | 2,770 | 2,777 | 2,735 | 2,769 | 2,010,300 |
2023/10/05 | 2,718 | 2,774 | 2,697 | 2,758 | 2,218,200 |
2023/10/04 | 2,747 | 2,761 | 2,694 | 2,706 | 3,183,500 |
2023/10/03 | 2,826 | 2,833 | 2,778 | 2,796 | 2,651,500 |
2023/10/02 | 2,841 | 2,854 | 2,819 | 2,826 | 1,932,800 |
2023/09/29 | 2,879 | 2,879 | 2,801 | 2,817 | 2,735,200 |
2023/09/28 | 2,900 | 2,900 | 2,797 | 2,830 | 2,186,200 |
2023/09/28 | 1 -> 4.00 分割 | ||||
2023/09/27 | 11,400 | 11,580 | 11,310 | 11,580 | 868,200 |
2023/09/26 | 11,670 | 11,685 | 11,460 | 11,465 | 695,000 |
2023/09/25 | 11,495 | 11,640 | 11,420 | 11,620 | 851,600 |
2023/09/22 | 11,220 | 11,385 | 11,190 | 11,290 | 834,000 |
2023/09/21 | 11,550 | 11,555 | 11,290 | 11,370 | 928,800 |
2023/09/20 | 11,395 | 11,685 | 11,390 | 11,655 | 1,060,000 |
2023/09/19 | 11,545 | 11,600 | 11,285 | 11,385 | 1,230,900 |
2023/09/15 | 11,680 | 11,765 | 11,605 | 11,690 | 645,700 |
2023/09/14 | 11,560 | 11,695 | 11,525 | 11,655 | 851,500 |
2023/09/13 | 11,595 | 11,610 | 11,500 | 11,535 | 612,100 |
2023/09/12 | 11,590 | 11,645 | 11,395 | 11,610 | 730,900 |
2023/09/11 | 11,670 | 11,710 | 11,520 | 11,590 | 609,300 |
2023/09/08 | 11,800 | 11,890 | 11,605 | 11,670 | 868,500 |
2023/09/07 | 11,940 | 12,000 | 11,775 | 11,805 | 1,093,600 |
2023/09/06 | 12,080 | 12,145 | 11,985 | 12,040 | 772,400 |
2023/09/05 | 12,105 | 12,125 | 11,900 | 12,000 | 1,233,500 |
2023/09/04 | 12,160 | 12,240 | 12,120 | 12,200 | 438,300 |
2023/09/01 | 12,170 | 12,265 | 12,100 | 12,160 | 526,500 |
2023/08/31 | 12,200 | 12,225 | 12,075 | 12,170 | 717,000 |
2023/08/30 | 12,250 | 12,250 | 12,120 | 12,155 | 1,129,500 |
2023/08/29 | 12,185 | 12,225 | 12,045 | 12,065 | 354,100 |
2023/08/28 | 11,985 | 12,210 | 11,960 | 12,165 | 492,600 |
2023/08/25 | 11,895 | 11,975 | 11,855 | 11,955 | 587,700 |
2023/08/24 | 12,260 | 12,340 | 12,125 | 12,125 | 760,000 |
2023/08/23 | 12,000 | 12,205 | 11,955 | 12,170 | 515,200 |
2023/08/22 | 12,155 | 12,200 | 12,040 | 12,145 | 574,500 |
2023/08/21 | 12,035 | 12,080 | 11,955 | 12,030 | 439,900 |
2023/08/18 | 11,995 | 12,205 | 11,940 | 12,075 | 607,300 |
2023/08/17 | 11,985 | 12,120 | 11,910 | 12,095 | 1,022,100 |
2023/08/16 | 12,320 | 12,360 | 12,195 | 12,225 | 586,200 |
2023/08/15 | 12,520 | 12,610 | 12,395 | 12,395 | 457,900 |
2023/08/14 | 12,465 | 12,525 | 12,245 | 12,325 | 747,000 |
2023/08/10 | 12,255 | 12,540 | 12,230 | 12,540 | 793,100 |
2023/08/09 | 12,495 | 12,620 | 12,435 | 12,505 | 599,000 |
2023/08/08 | 12,525 | 12,645 | 12,405 | 12,590 | 1,002,700 |
2023/08/07 | 12,325 | 12,465 | 12,220 | 12,430 | 816,200 |
2023/08/04 | 12,875 | 12,875 | 12,350 | 12,425 | 1,650,100 |
2023/08/03 | 12,925 | 13,045 | 12,790 | 12,930 | 800,300 |
2023/08/02 | 13,595 | 13,670 | 13,060 | 13,190 | 1,631,300 |
2023/08/01 | 13,315 | 13,535 | 13,245 | 13,530 | 957,100 |
2023/07/31 | 13,060 | 13,340 | 13,045 | 13,300 | 911,600 |
2023/07/28 | 13,060 | 13,150 | 12,830 | 13,060 | 1,155,600 |
2023/07/27 | 13,025 | 13,225 | 12,960 | 13,210 | 632,000 |
2023/07/26 | 13,235 | 13,260 | 13,095 | 13,200 | 712,700 |
2023/07/25 | 13,230 | 13,230 | 13,090 | 13,170 | 676,000 |
2023/07/24 | 13,180 | 13,195 | 12,995 | 13,010 | 586,200 |
2023/07/21 | 12,860 | 13,080 | 12,820 | 13,015 | 819,700 |
2023/07/20 | 13,230 | 13,310 | 13,030 | 13,060 | 1,385,200 |
2023/07/19 | 13,910 | 13,925 | 13,290 | 13,435 | 1,674,500 |
2023/07/18 | 13,770 | 13,945 | 13,725 | 13,795 | 706,100 |
2023/07/14 | 13,670 | 13,760 | 13,555 | 13,655 | 607,200 |
2023/07/13 | 13,545 | 13,750 | 13,375 | 13,645 | 637,100 |
2023/07/12 | 13,475 | 13,545 | 13,190 | 13,290 | 681,000 |
2023/07/11 | 13,705 | 13,770 | 13,565 | 13,615 | 647,500 |
2023/07/10 | 13,705 | 13,750 | 13,370 | 13,410 | 660,600 |
2023/07/07 | 13,735 | 13,860 | 13,640 | 13,675 | 671,500 |
2023/07/06 | 13,770 | 13,940 | 13,715 | 13,795 | 833,900 |
2023/07/05 | 14,070 | 14,255 | 14,025 | 14,070 | 546,500 |
2023/07/04 | 14,020 | 14,240 | 13,995 | 14,055 | 781,900 |
2023/07/03 | 13,835 | 14,035 | 13,835 | 14,000 | 841,600 |