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 |
|---|---|---|---|---|---|
| 2026/06/26 | 5,576 | 5,699 | 5,262 | 5,342 | 5,474,600 |
| 2026/06/25 | 5,610 | 5,813 | 5,543 | 5,660 | 6,856,700 |
| 2026/06/24 | 5,400 | 5,550 | 5,117 | 5,278 | 5,790,100 |
| 2026/06/23 | 5,675 | 5,835 | 5,423 | 5,444 | 5,525,900 |
| 2026/06/22 | 5,561 | 5,825 | 5,537 | 5,682 | 6,097,800 |
| 2026/06/19 | 5,506 | 5,570 | 5,383 | 5,509 | 7,773,000 |
| 2026/06/18 | 5,086 | 5,333 | 5,070 | 5,200 | 4,409,500 |
| 2026/06/17 | 4,991 | 5,138 | 4,934 | 5,138 | 3,217,100 |
| 2026/06/16 | 5,295 | 5,299 | 5,000 | 5,069 | 5,087,700 |
| 2026/06/15 | 5,140 | 5,309 | 5,037 | 5,257 | 4,563,800 |
| 2026/06/12 | 4,901 | 5,021 | 4,827 | 4,932 | 5,818,000 |
| 2026/06/11 | 4,502 | 4,797 | 4,439 | 4,714 | 4,605,000 |
| 2026/06/10 | 4,999 | 5,192 | 4,663 | 4,739 | 8,676,900 |
| 2026/06/09 | 4,984 | 5,242 | 4,885 | 5,242 | 7,973,700 |
| 2026/06/08 | 4,760 | 4,997 | 4,755 | 4,815 | 5,610,300 |
| 2026/06/05 | 5,397 | 5,427 | 5,200 | 5,270 | 3,867,600 |
| 2026/06/04 | 5,416 | 5,516 | 5,291 | 5,497 | 6,286,500 |
| 2026/06/03 | 5,550 | 5,752 | 5,408 | 5,616 | 7,050,200 |
| 2026/06/02 | 5,172 | 5,253 | 4,817 | 5,150 | 5,816,000 |
| 2026/06/01 | 5,258 | 5,383 | 5,167 | 5,182 | 7,294,500 |
| 2026/05/29 | 5,250 | 5,550 | 5,236 | 5,458 | 7,891,900 |
| 2026/05/28 | 5,058 | 5,215 | 5,028 | 5,078 | 5,974,400 |
| 2026/05/27 | 5,226 | 5,288 | 5,023 | 5,120 | 6,217,500 |
| 2026/05/26 | 5,100 | 5,178 | 4,985 | 5,136 | 4,411,400 |
| 2026/05/25 | 4,735 | 5,099 | 4,720 | 5,030 | 6,649,400 |
| 2026/05/22 | 4,375 | 4,623 | 4,353 | 4,595 | 4,453,300 |
| 2026/05/21 | 4,255 | 4,450 | 4,255 | 4,397 | 5,207,800 |
| 2026/05/20 | 4,117 | 4,244 | 4,045 | 4,185 | 4,374,300 |
| 2026/05/19 | 4,124 | 4,174 | 4,058 | 4,130 | 4,664,800 |
| 2026/05/18 | 4,181 | 4,256 | 4,066 | 4,145 | 5,490,300 |
| 2026/05/15 | 4,443 | 4,528 | 4,162 | 4,180 | 6,322,400 |
| 2026/05/14 | 4,350 | 4,633 | 4,261 | 4,357 | 14,265,800 |
| 2026/05/13 | 3,715 | 4,058 | 3,705 | 4,000 | 9,478,000 |
| 2026/05/12 | 4,050 | 4,057 | 3,942 | 3,967 | 6,089,400 |
| 2026/05/11 | 3,926 | 4,059 | 3,920 | 4,000 | 6,816,600 |
| 2026/05/08 | 3,710 | 3,930 | 3,700 | 3,899 | 7,708,100 |
| 2026/05/07 | 3,696 | 3,799 | 3,680 | 3,729 | 9,880,000 |
| 2026/05/01 | 3,450 | 3,487 | 3,393 | 3,487 | 6,008,900 |
| 2026/04/30 | 3,450 | 3,473 | 3,377 | 3,398 | 4,916,400 |
| 2026/04/28 | 3,349 | 3,560 | 3,349 | 3,431 | 7,611,900 |
| 2026/04/27 | 3,160 | 3,515 | 3,160 | 3,419 | 13,890,300 |
| 2026/04/24 | 3,691 | 3,809 | 3,678 | 3,765 | 5,112,300 |
| 2026/04/23 | 3,672 | 3,743 | 3,595 | 3,621 | 3,220,600 |
| 2026/04/22 | 3,760 | 3,763 | 3,684 | 3,691 | 3,146,800 |
| 2026/04/21 | 3,801 | 3,805 | 3,691 | 3,744 | 3,043,900 |
| 2026/04/20 | 3,772 | 3,852 | 3,761 | 3,811 | 2,556,900 |
| 2026/04/17 | 3,715 | 3,727 | 3,680 | 3,713 | 2,359,400 |
| 2026/04/16 | 3,676 | 3,785 | 3,657 | 3,750 | 2,237,800 |
| 2026/04/15 | 3,760 | 3,827 | 3,695 | 3,727 | 2,571,400 |
| 2026/04/14 | 3,700 | 3,890 | 3,691 | 3,751 | 5,327,400 |
| 2026/04/13 | 3,651 | 3,659 | 3,592 | 3,613 | 2,340,000 |
| 2026/04/10 | 3,650 | 3,693 | 3,612 | 3,651 | 2,878,200 |
| 2026/04/09 | 3,659 | 3,669 | 3,613 | 3,624 | 3,245,800 |
| 2026/04/08 | 3,678 | 3,680 | 3,596 | 3,630 | 4,037,500 |
| 2026/04/07 | 3,600 | 3,613 | 3,496 | 3,550 | 2,373,300 |
| 2026/04/06 | 3,599 | 3,710 | 3,582 | 3,611 | 4,059,000 |
| 2026/04/03 | 3,478 | 3,608 | 3,471 | 3,608 | 6,007,500 |
| 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 |