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
2026/03/27 3,314 3,360 3,157 3,237 5,705,800
2026/03/26 3,344 3,383 3,338 3,376 3,571,300
2026/03/25 3,238 3,398 3,226 3,337 5,773,600
2026/03/24 3,172 3,203 3,126 3,170 3,442,200
2026/03/23 3,053 3,151 3,036 3,102 4,518,700
2026/03/19 3,200 3,252 3,180 3,213 6,985,500
2026/03/18 3,315 3,340 3,263 3,293 3,732,800
2026/03/17 3,301 3,359 3,284 3,340 4,803,000
2026/03/16 3,305 3,340 3,247 3,300 3,595,300
2026/03/13 3,295 3,370 3,210 3,300 8,662,000
2026/03/12 3,295 3,386 3,288 3,331 4,468,000
2026/03/11 3,302 3,407 3,300 3,323 7,332,900
2026/03/10 3,450 3,462 3,238 3,295 11,814,700
2026/03/09 3,523 3,549 3,376 3,474 25,254,900
2026/03/06 2,710 3,243 2,682 3,243 2,771,700
2026/03/05 2,825 2,854 2,692 2,743 5,635,000
2026/03/04 2,782 2,836 2,692 2,742 7,145,400
2026/03/03 2,901 2,965 2,852 2,882 4,505,700
2026/03/02 2,776 2,910 2,754 2,900 4,555,100
2026/02/27 2,751 2,876 2,724 2,876 4,418,600
2026/02/26 2,820 2,826 2,752 2,800 5,202,900
2026/02/25 2,750 2,844 2,713 2,785 5,875,400
2026/02/24 2,636 2,745 2,624 2,736 4,840,700
2026/02/20 2,651 2,656 2,612 2,650 2,742,900
2026/02/19 2,677 2,730 2,647 2,685 5,103,600
2026/02/18 2,484 2,602 2,482 2,581 3,130,400
2026/02/17 2,449 2,505 2,440 2,491 2,080,300
2026/02/16 2,519 2,525 2,454 2,454 3,096,200
2026/02/13 2,540 2,561 2,476 2,500 4,429,300
2026/02/12 2,577 2,627 2,575 2,581 3,663,800
2026/02/10 2,550 2,602 2,534 2,565 4,474,200
2026/02/09 2,567 2,618 2,540 2,586 5,225,200
2026/02/06 2,438 2,516 2,431 2,510 4,779,600
2026/02/05 2,485 2,588 2,436 2,488 13,345,300
2026/02/04 2,728 2,747 2,687 2,735 4,084,200
2026/02/03 2,750 2,754 2,707 2,713 3,958,700
2026/02/02 2,691 2,776 2,643 2,654 4,265,600
2026/01/30 2,680 2,714 2,653 2,694 3,556,000
2026/01/29 2,768 2,770 2,683 2,712 4,570,300
2026/01/28 2,735 2,768 2,700 2,750 4,477,400
2026/01/27 2,677 2,759 2,664 2,735 3,868,000
2026/01/26 2,640 2,712 2,637 2,699 4,620,200
2026/01/23 2,699 2,759 2,683 2,731 6,124,600
2026/01/22 2,619 2,719 2,604 2,649 10,703,000
2026/01/21 2,433 2,515 2,427 2,510 2,236,800
2026/01/20 2,486 2,526 2,469 2,505 2,855,900
2026/01/19 2,474 2,495 2,441 2,487 1,870,300
2026/01/16 2,470 2,515 2,438 2,504 2,894,300
2026/01/15 2,430 2,499 2,413 2,499 3,439,600
2026/01/14 2,418 2,454 2,410 2,444 2,781,100
2026/01/13 2,492 2,514 2,395 2,417 4,765,300
2026/01/09 2,310 2,394 2,304 2,385 4,506,600
2026/01/08 2,325 2,355 2,301 2,305 2,547,800
2026/01/07 2,342 2,359 2,313 2,326 3,318,400
2026/01/06 2,310 2,369 2,298 2,316 4,184,300
2026/01/05 2,270 2,286 2,247 2,278 3,176,400
2025/12/30 2,220 2,242 2,213 2,220 1,599,100
2025/12/29 2,260 2,269 2,227 2,238 1,562,800
2025/12/26 2,241 2,256 2,231 2,256 1,888,700
2025/12/25 2,207 2,238 2,197 2,238 1,855,800
2025/12/24 2,181 2,217 2,168 2,198 2,253,700
2025/12/23 2,150 2,180 2,147 2,171 1,749,500
2025/12/22 2,141 2,166 2,123 2,154 2,612,100
2025/12/19 2,125 2,159 2,109 2,117 4,167,400
2025/12/18 2,076 2,108 2,067 2,103 2,188,800
2025/12/17 2,044 2,097 2,028 2,086 2,542,900
2025/12/16 2,070 2,078 2,043 2,050 2,748,600
2025/12/15 2,095 2,108 2,059 2,078 3,477,700
2025/12/12 2,148 2,158 2,111 2,139 5,544,900
2025/12/11 2,218 2,227 2,144 2,153 2,750,200
2025/12/10 2,249 2,271 2,208 2,219 3,697,400
2025/12/09 2,217 2,256 2,212 2,232 2,925,100
2025/12/08 2,226 2,244 2,207 2,218 2,523,700
2025/12/05 2,158 2,249 2,149 2,194 3,595,300
2025/12/04 2,120 2,208 2,103 2,208 4,096,500
2025/12/03 2,161 2,188 2,084 2,117 5,748,100
2025/12/02 2,123 2,165 2,118 2,127 2,285,100
2025/12/01 2,118 2,145 2,102 2,121 2,492,200
2025/11/28 2,090 2,142 2,090 2,095 2,126,000
2025/11/27 2,088 2,107 2,069 2,090 2,098,800
2025/11/26 2,028 2,092 2,023 2,080 3,569,500
2025/11/25 1,999 2,047 1,991 2,023 4,218,500
2025/11/21 1,980 2,048 1,978 2,047 3,728,200
2025/11/20 2,091 2,103 2,036 2,069 3,927,900
2025/11/19 1,987 2,040 1,984 2,008 3,618,700
2025/11/18 2,051 2,060 1,997 2,008 3,424,100
2025/11/17 2,140 2,149 2,056 2,069 4,345,500
2025/11/14 2,127 2,167 2,113 2,136 3,355,200
2025/11/13 2,098 2,234 2,097 2,153 6,217,800
2025/11/12 1,981 2,117 1,978 2,094 6,206,300
2025/11/11 2,016 2,020 1,950 1,985 5,898,500
2025/11/10 2,052 2,077 1,992 2,010 9,512,500
2025/11/07 2,170 2,210 2,004 2,051 16,787,700
2025/11/06 2,375 2,394 2,343 2,370 5,319,100
2025/11/05 2,406 2,444 2,261 2,306 7,163,900
2025/11/04 2,470 2,529 2,448 2,495 4,678,300
2025/10/31 2,444 2,477 2,401 2,477 3,996,200
2025/10/30 2,431 2,472 2,396 2,440 9,050,800
2025/10/29 2,401 2,422 2,387 2,388 2,792,400
2025/10/28 2,427 2,435 2,379 2,396 2,312,200
2025/10/27 2,404 2,423 2,388 2,418 3,500,900
2025/10/24 2,325 2,357 2,301 2,347 3,355,100
2025/10/23 2,330 2,351 2,307 2,307 5,050,800
2025/10/22 2,407 2,422 2,368 2,400 4,011,000
2025/10/21 2,400 2,428 2,393 2,408 3,236,900
2025/10/20 2,335 2,367 2,320 2,367 2,798,600
2025/10/17 2,365 2,375 2,313 2,313 2,717,800
2025/10/16 2,371 2,410 2,305 2,350 4,709,700
2025/10/15 2,262 2,308 2,262 2,299 2,331,000
2025/10/14 2,225 2,332 2,205 2,250 5,713,300
2025/10/10 2,271 2,276 2,233 2,246 3,116,900
2025/10/09 2,286 2,315 2,270 2,294 3,106,200
2025/10/08 2,314 2,329 2,262 2,271 4,230,000
2025/10/07 2,379 2,385 2,320 2,340 3,087,600
2025/10/06 2,360 2,391 2,324 2,368 6,933,100
2025/10/03 2,248 2,282 2,220 2,282 3,678,100
2025/10/02 2,248 2,253 2,156 2,198 3,837,500
2025/10/01 2,216 2,240 2,164 2,202 2,763,700
2025/09/30 2,239 2,239 2,195 2,212 2,634,700
2025/09/29 2,220 2,254 2,195 2,207 2,690,100
2025/09/26 2,246 2,304 2,231 2,237 4,322,700
2025/09/25 2,269 2,288 2,224 2,261 4,053,000
2025/09/24 2,300 2,320 2,189 2,228 4,564,900
2025/09/22 2,167 2,229 2,162 2,221 3,308,900
2025/09/19 2,211 2,225 2,141 2,168 4,357,100
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

このページの先頭へ