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 |
|---|---|---|---|---|---|
| 2025/09/18 | 2,158 | 2,198 | 2,140 | 2,195 | 3,676,300 |
| 2025/09/17 | 2,133 | 2,167 | 2,111 | 2,138 | 3,789,100 |
| 2025/09/16 | 2,123 | 2,165 | 2,109 | 2,153 | 3,968,500 |
| 2025/09/12 | 2,094 | 2,098 | 2,064 | 2,075 | 3,971,400 |
| 2025/09/11 | 2,072 | 2,095 | 2,061 | 2,088 | 3,097,000 |
| 2025/09/10 | 2,072 | 2,094 | 2,058 | 2,085 | 2,688,200 |
| 2025/09/09 | 2,104 | 2,106 | 2,074 | 2,086 | 3,284,900 |
| 2025/09/08 | 2,070 | 2,109 | 2,052 | 2,109 | 3,957,700 |
| 2025/09/05 | 2,112 | 2,120 | 2,037 | 2,048 | 6,277,200 |
| 2025/09/04 | 2,103 | 2,110 | 2,065 | 2,098 | 5,455,600 |
| 2025/09/03 | 2,146 | 2,176 | 2,137 | 2,143 | 2,774,500 |
| 2025/09/02 | 2,158 | 2,184 | 2,139 | 2,165 | 2,857,500 |
| 2025/09/01 | 2,147 | 2,186 | 2,124 | 2,180 | 3,206,600 |
| 2025/08/29 | 2,190 | 2,203 | 2,168 | 2,182 | 3,442,400 |
| 2025/08/28 | 2,155 | 2,217 | 2,146 | 2,207 | 6,570,200 |
| 2025/08/27 | 2,150 | 2,154 | 2,115 | 2,136 | 2,938,600 |
| 2025/08/26 | 2,118 | 2,150 | 2,105 | 2,145 | 2,562,000 |
| 2025/08/25 | 2,110 | 2,163 | 2,104 | 2,133 | 3,544,800 |
| 2025/08/22 | 2,100 | 2,127 | 2,092 | 2,106 | 2,265,900 |
| 2025/08/21 | 2,082 | 2,112 | 2,071 | 2,105 | 3,155,500 |
| 2025/08/20 | 2,120 | 2,136 | 2,073 | 2,108 | 4,297,900 |
| 2025/08/19 | 2,100 | 2,169 | 2,093 | 2,158 | 5,123,000 |
| 2025/08/18 | 2,060 | 2,087 | 2,053 | 2,080 | 2,700,700 |
| 2025/08/15 | 2,028 | 2,053 | 2,021 | 2,053 | 2,584,600 |
| 2025/08/14 | 2,065 | 2,065 | 2,014 | 2,028 | 3,439,100 |
| 2025/08/13 | 2,045 | 2,099 | 2,045 | 2,070 | 7,501,400 |
| 2025/08/12 | 1,986 | 2,018 | 1,979 | 2,012 | 3,687,100 |
| 2025/08/08 | 1,983 | 2,018 | 1,974 | 1,996 | 3,460,400 |
| 2025/08/07 | 1,987 | 2,019 | 1,966 | 1,994 | 4,121,500 |
| 2025/08/06 | 2,015 | 2,033 | 1,953 | 1,997 | 7,341,500 |
| 2025/08/05 | 2,031 | 2,046 | 1,960 | 2,031 | 12,155,500 |
| 2025/08/04 | 1,881 | 1,935 | 1,878 | 1,930 | 3,754,400 |
| 2025/08/01 | 1,888 | 1,929 | 1,872 | 1,921 | 3,715,400 |
| 2025/07/31 | 1,900 | 1,948 | 1,888 | 1,908 | 4,921,000 |
| 2025/07/30 | 1,890 | 1,891 | 1,864 | 1,880 | 4,042,600 |
| 2025/07/29 | 1,905 | 1,912 | 1,872 | 1,888 | 3,984,800 |
| 2025/07/28 | 1,898 | 1,927 | 1,887 | 1,912 | 4,649,500 |
| 2025/07/25 | 1,927 | 1,943 | 1,909 | 1,924 | 3,201,100 |
| 2025/07/24 | 1,947 | 1,962 | 1,932 | 1,946 | 3,503,700 |
| 2025/07/23 | 1,894 | 1,941 | 1,892 | 1,931 | 4,671,000 |
| 2025/07/22 | 1,879 | 1,892 | 1,855 | 1,890 | 2,907,200 |
| 2025/07/18 | 1,891 | 1,915 | 1,878 | 1,889 | 2,659,600 |
| 2025/07/17 | 1,880 | 1,901 | 1,862 | 1,896 | 3,079,700 |
| 2025/07/16 | 1,947 | 1,947 | 1,865 | 1,878 | 5,297,800 |
| 2025/07/15 | 1,919 | 1,942 | 1,886 | 1,936 | 4,263,500 |
| 2025/07/14 | 1,902 | 1,927 | 1,892 | 1,918 | 3,353,000 |
| 2025/07/11 | 1,920 | 1,921 | 1,890 | 1,912 | 4,848,800 |
| 2025/07/10 | 1,919 | 1,919 | 1,890 | 1,901 | 3,465,200 |
| 2025/07/09 | 1,935 | 1,938 | 1,907 | 1,915 | 3,916,400 |
| 2025/07/08 | 1,873 | 1,933 | 1,871 | 1,921 | 6,398,200 |
| 2025/07/07 | 1,873 | 1,892 | 1,824 | 1,852 | 4,085,900 |
| 2025/07/04 | 1,840 | 1,878 | 1,838 | 1,869 | 4,614,600 |
| 2025/07/03 | 1,860 | 1,873 | 1,815 | 1,844 | 27,346,500 |
| 2025/07/02 | 1,812 | 1,875 | 1,811 | 1,855 | 4,900,900 |
| 2025/07/01 | 1,817 | 1,867 | 1,811 | 1,845 | 4,861,900 |
| 2025/06/30 | 1,850 | 1,876 | 1,831 | 1,837 | 5,878,000 |
| 2025/06/27 | 1,860 | 1,863 | 1,808 | 1,829 | 5,927,200 |
| 2025/06/26 | 1,799 | 1,843 | 1,769 | 1,835 | 6,503,200 |
| 2025/06/25 | 1,808 | 1,821 | 1,792 | 1,800 | 4,991,400 |
| 2025/06/24 | 1,802 | 1,841 | 1,776 | 1,787 | 7,562,900 |
| 2025/06/23 | 1,794 | 1,810 | 1,756 | 1,775 | 12,425,800 |
| 2025/06/20 | 1,664 | 1,718 | 1,639 | 1,687 | 5,526,800 |
| 2025/06/19 | 1,673 | 1,712 | 1,660 | 1,680 | 3,871,700 |
| 2025/06/18 | 1,641 | 1,666 | 1,627 | 1,661 | 2,262,200 |
| 2025/06/17 | 1,680 | 1,688 | 1,642 | 1,652 | 3,068,200 |
| 2025/06/16 | 1,652 | 1,668 | 1,631 | 1,650 | 2,270,800 |
| 2025/06/13 | 1,700 | 1,701 | 1,635 | 1,657 | 3,321,000 |
| 2025/06/12 | 1,692 | 1,714 | 1,668 | 1,709 | 3,528,400 |
| 2025/06/11 | 1,722 | 1,747 | 1,676 | 1,715 | 5,117,400 |
| 2025/06/10 | 1,647 | 1,666 | 1,627 | 1,652 | 3,360,500 |
| 2025/06/09 | 1,641 | 1,659 | 1,610 | 1,614 | 2,087,400 |
| 2025/06/06 | 1,625 | 1,642 | 1,613 | 1,623 | 2,464,700 |
| 2025/06/05 | 1,665 | 1,730 | 1,632 | 1,638 | 7,600,800 |
| 2025/06/04 | 1,620 | 1,642 | 1,600 | 1,634 | 3,658,400 |
| 2025/06/03 | 1,553 | 1,592 | 1,548 | 1,581 | 3,395,300 |
| 2025/06/02 | 1,545 | 1,558 | 1,531 | 1,538 | 2,614,900 |
| 2025/05/30 | 1,569 | 1,599 | 1,551 | 1,567 | 3,494,900 |
| 2025/05/29 | 1,590 | 1,604 | 1,566 | 1,594 | 5,565,100 |
| 2025/05/28 | 1,448 | 1,634 | 1,440 | 1,614 | 16,877,300 |
| 2025/05/27 | 1,412 | 1,438 | 1,410 | 1,425 | 1,501,700 |
| 2025/05/26 | 1,454 | 1,457 | 1,402 | 1,412 | 3,013,300 |
| 2025/05/23 | 1,520 | 1,528 | 1,452 | 1,452 | 3,882,000 |
| 2025/05/22 | 1,375 | 1,522 | 1,365 | 1,505 | 7,250,600 |
| 2025/05/21 | 1,413 | 1,440 | 1,393 | 1,401 | 2,195,200 |
| 2025/05/20 | 1,406 | 1,415 | 1,390 | 1,403 | 1,836,900 |
| 2025/05/19 | 1,408 | 1,424 | 1,389 | 1,396 | 1,613,200 |
| 2025/05/16 | 1,420 | 1,433 | 1,389 | 1,427 | 2,083,900 |
| 2025/05/15 | 1,410 | 1,449 | 1,408 | 1,429 | 4,187,800 |
| 2025/05/14 | 1,377 | 1,422 | 1,357 | 1,406 | 5,697,900 |
| 2025/05/13 | 1,453 | 1,466 | 1,416 | 1,423 | 2,706,300 |
| 2025/05/12 | 1,380 | 1,423 | 1,379 | 1,411 | 3,464,300 |
| 2025/05/09 | 1,343 | 1,378 | 1,337 | 1,363 | 3,404,000 |
| 2025/05/08 | 1,361 | 1,366 | 1,318 | 1,333 | 3,806,800 |
| 2025/05/07 | 1,308 | 1,324 | 1,298 | 1,316 | 2,704,600 |
| 2025/05/02 | 1,315 | 1,336 | 1,308 | 1,323 | 1,935,100 |
| 2025/05/01 | 1,298 | 1,319 | 1,296 | 1,315 | 1,909,800 |
| 2025/04/30 | 1,287 | 1,298 | 1,273 | 1,298 | 1,923,200 |
| 2025/04/28 | 1,300 | 1,304 | 1,290 | 1,292 | 2,370,700 |
| 2025/04/25 | 1,263 | 1,297 | 1,260 | 1,296 | 3,411,600 |
| 2025/04/24 | 1,248 | 1,255 | 1,233 | 1,233 | 2,814,300 |
| 2025/04/23 | 1,243 | 1,249 | 1,217 | 1,233 | 2,817,600 |
| 2025/04/22 | 1,220 | 1,224 | 1,200 | 1,213 | 2,456,600 |
| 2025/04/21 | 1,240 | 1,244 | 1,221 | 1,231 | 1,273,700 |
| 2025/04/18 | 1,260 | 1,277 | 1,244 | 1,249 | 1,538,100 |
| 2025/04/17 | 1,226 | 1,250 | 1,199 | 1,250 | 2,608,100 |
| 2025/04/16 | 1,273 | 1,278 | 1,223 | 1,237 | 3,930,100 |
| 2025/04/15 | 1,279 | 1,304 | 1,278 | 1,288 | 2,908,700 |
| 2025/04/14 | 1,317 | 1,331 | 1,275 | 1,283 | 4,367,000 |
| 2025/04/11 | 1,153 | 1,316 | 1,152 | 1,305 | 9,246,400 |
| 2025/04/10 | 1,242 | 1,242 | 1,185 | 1,206 | 5,044,900 |
| 2025/04/09 | 1,100 | 1,107 | 1,069 | 1,092 | 6,861,900 |
| 2025/04/08 | 1,150 | 1,188 | 1,127 | 1,148 | 6,739,300 |
| 2025/04/07 | 1,111 | 1,130 | 1,092 | 1,099 | 6,303,100 |
| 2025/04/04 | 1,288 | 1,296 | 1,211 | 1,224 | 5,809,400 |
| 2025/04/03 | 1,350 | 1,376 | 1,322 | 1,338 | 5,057,200 |
| 2025/04/02 | 1,429 | 1,437 | 1,403 | 1,410 | 3,255,700 |
| 2025/04/01 | 1,440 | 1,476 | 1,429 | 1,431 | 3,768,300 |
| 2025/03/31 | 1,444 | 1,452 | 1,414 | 1,429 | 4,949,900 |
| 2025/03/28 | 1,505 | 1,517 | 1,487 | 1,494 | 3,085,200 |
| 2025/03/27 | 1,530 | 1,551 | 1,524 | 1,544 | 3,330,000 |
| 2025/03/26 | 1,585 | 1,590 | 1,568 | 1,568 | 2,881,800 |
| 2025/03/25 | 1,582 | 1,598 | 1,575 | 1,592 | 2,141,600 |
| 2025/03/24 | 1,560 | 1,572 | 1,553 | 1,564 | 1,683,800 |
| 2025/03/21 | 1,578 | 1,600 | 1,568 | 1,570 | 2,515,900 |
| 2025/03/19 | 1,611 | 1,634 | 1,591 | 1,597 | 2,129,400 |
| 2025/03/18 | 1,632 | 1,648 | 1,621 | 1,624 | 2,953,500 |
| 2025/03/17 | 1,562 | 1,612 | 1,562 | 1,604 | 3,252,400 |
| 2025/03/14 | 1,528 | 1,558 | 1,528 | 1,550 | 2,947,200 |
| 2025/03/13 | 1,555 | 1,570 | 1,516 | 1,517 | 2,685,600 |
| 2025/03/12 | 1,536 | 1,554 | 1,535 | 1,541 | 2,288,600 |
| 2025/03/11 | 1,555 | 1,560 | 1,519 | 1,558 | 2,872,300 |
| 2025/03/10 | 1,539 | 1,581 | 1,534 | 1,570 | 4,622,000 |
| 2025/03/07 | 1,511 | 1,523 | 1,502 | 1,514 | 2,695,000 |
| 2025/03/06 | 1,525 | 1,577 | 1,523 | 1,544 | 3,368,600 |
| 2025/03/05 | 1,489 | 1,510 | 1,463 | 1,502 | 2,742,900 |
| 2025/03/04 | 1,486 | 1,489 | 1,454 | 1,468 | 3,509,200 |
| 2025/03/03 | 1,497 | 1,514 | 1,491 | 1,511 | 2,585,900 |
| 2025/02/28 | 1,505 | 1,517 | 1,483 | 1,489 | 4,074,800 |
| 2025/02/27 | 1,556 | 1,571 | 1,543 | 1,553 | 2,290,300 |
| 2025/02/26 | 1,575 | 1,592 | 1,550 | 1,550 | 2,491,500 |
| 2025/02/25 | 1,583 | 1,603 | 1,567 | 1,589 | 4,656,600 |
| 2025/02/21 | 1,651 | 1,654 | 1,609 | 1,637 | 3,901,100 |
| 2025/02/20 | 1,595 | 1,685 | 1,593 | 1,667 | 6,140,400 |
| 2025/02/19 | 1,581 | 1,609 | 1,560 | 1,604 | 2,707,400 |
| 2025/02/18 | 1,592 | 1,601 | 1,580 | 1,585 | 1,630,200 |
| 2025/02/17 | 1,600 | 1,624 | 1,588 | 1,596 | 3,109,100 |
| 2025/02/14 | 1,575 | 1,594 | 1,572 | 1,577 | 2,484,700 |
| 2025/02/13 | 1,575 | 1,596 | 1,570 | 1,575 | 2,286,200 |
| 2025/02/12 | 1,571 | 1,581 | 1,544 | 1,560 | 2,980,700 |
| 2025/02/10 | 1,535 | 1,576 | 1,528 | 1,558 | 3,450,300 |
| 2025/02/07 | 1,525 | 1,558 | 1,514 | 1,545 | 3,377,900 |
| 2025/02/06 | 1,466 | 1,526 | 1,465 | 1,521 | 3,442,300 |
| 2025/02/05 | 1,510 | 1,511 | 1,461 | 1,467 | 3,261,600 |
| 2025/02/04 | 1,449 | 1,521 | 1,411 | 1,491 | 7,521,200 |
| 2025/02/03 | 1,460 | 1,503 | 1,458 | 1,473 | 5,138,600 |
| 2025/01/31 | 1,498 | 1,498 | 1,473 | 1,488 | 3,020,800 |
| 2025/01/30 | 1,500 | 1,509 | 1,481 | 1,489 | 2,356,800 |
| 2025/01/29 | 1,545 | 1,545 | 1,505 | 1,505 | 2,499,300 |
| 2025/01/28 | 1,498 | 1,545 | 1,491 | 1,529 | 2,254,200 |
| 2025/01/27 | 1,547 | 1,551 | 1,525 | 1,529 | 1,991,200 |
| 2025/01/24 | 1,538 | 1,545 | 1,524 | 1,530 | 2,595,400 |
| 2025/01/23 | 1,531 | 1,547 | 1,522 | 1,547 | 3,473,700 |
| 2025/01/22 | 1,505 | 1,527 | 1,505 | 1,520 | 3,205,400 |
| 2025/01/21 | 1,485 | 1,497 | 1,462 | 1,492 | 2,839,100 |
| 2025/01/20 | 1,430 | 1,494 | 1,425 | 1,485 | 5,220,100 |
| 2025/01/17 | 1,413 | 1,422 | 1,382 | 1,418 | 4,267,500 |
| 2025/01/16 | 1,452 | 1,455 | 1,407 | 1,413 | 2,414,200 |
| 2025/01/15 | 1,426 | 1,433 | 1,405 | 1,429 | 3,050,200 |
| 2025/01/14 | 1,456 | 1,457 | 1,409 | 1,421 | 4,393,800 |
| 2025/01/10 | 1,485 | 1,493 | 1,461 | 1,469 | 2,699,100 |
| 2025/01/09 | 1,532 | 1,535 | 1,480 | 1,496 | 4,527,700 |
| 2025/01/08 | 1,547 | 1,569 | 1,536 | 1,560 | 3,206,500 |
| 2025/01/07 | 1,530 | 1,581 | 1,514 | 1,565 | 5,277,400 |
| 2025/01/06 | 1,490 | 1,508 | 1,477 | 1,502 | 3,511,100 |
| 2024/12/30 | 1,478 | 1,489 | 1,472 | 1,486 | 1,890,200 |
| 2024/12/27 | 1,449 | 1,490 | 1,447 | 1,490 | 3,681,200 |
| 2024/12/26 | 1,431 | 1,444 | 1,430 | 1,435 | 2,288,700 |
| 2024/12/25 | 1,437 | 1,441 | 1,420 | 1,431 | 2,092,800 |
| 2024/12/24 | 1,431 | 1,458 | 1,424 | 1,436 | 3,038,400 |
| 2024/12/23 | 1,416 | 1,428 | 1,402 | 1,425 | 3,341,700 |
| 2024/12/20 | 1,412 | 1,435 | 1,400 | 1,409 | 4,251,500 |
| 2024/12/19 | 1,410 | 1,430 | 1,399 | 1,420 | 3,123,500 |
| 2024/12/18 | 1,387 | 1,450 | 1,387 | 1,435 | 6,228,300 |
| 2024/12/17 | 1,381 | 1,392 | 1,367 | 1,380 | 3,059,500 |
| 2024/12/16 | 1,420 | 1,422 | 1,381 | 1,383 | 3,813,100 |
| 2024/12/13 | 1,427 | 1,435 | 1,409 | 1,416 | 2,978,000 |
| 2024/12/12 | 1,460 | 1,465 | 1,444 | 1,444 | 2,558,200 |
| 2024/12/11 | 1,457 | 1,464 | 1,437 | 1,447 | 2,768,200 |
| 2024/12/10 | 1,430 | 1,462 | 1,423 | 1,460 | 6,136,700 |
| 2024/12/09 | 1,392 | 1,420 | 1,387 | 1,416 | 3,699,100 |
| 2024/12/06 | 1,395 | 1,404 | 1,381 | 1,384 | 2,925,600 |
| 2024/12/05 | 1,400 | 1,409 | 1,386 | 1,395 | 3,394,600 |
| 2024/12/04 | 1,412 | 1,433 | 1,388 | 1,407 | 4,880,600 |
| 2024/12/03 | 1,406 | 1,427 | 1,404 | 1,415 | 4,830,200 |
| 2024/12/02 | 1,416 | 1,424 | 1,397 | 1,413 | 4,909,700 |
| 2024/11/29 | 1,441 | 1,445 | 1,405 | 1,405 | 2,942,000 |
| 2024/11/28 | 1,408 | 1,449 | 1,404 | 1,440 | 3,922,900 |
| 2024/11/27 | 1,423 | 1,442 | 1,418 | 1,423 | 4,495,800 |
| 2024/11/26 | 1,482 | 1,485 | 1,423 | 1,430 | 4,695,700 |
| 2024/11/25 | 1,429 | 1,482 | 1,415 | 1,482 | 21,699,300 |