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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,986 | 2,014 | 1,965 | 1,965 | 5,190,900 |
| 2024/07/25 | 2,073 | 2,085 | 1,979 | 1,981 | 10,887,600 |
| 2024/07/24 | 2,133 | 2,172 | 2,104 | 2,113 | 5,131,600 |
| 2024/07/23 | 2,191 | 2,222 | 2,134 | 2,151 | 6,743,500 |
| 2024/07/22 | 2,280 | 2,283 | 2,194 | 2,204 | 4,686,000 |
| 2024/07/19 | 2,295 | 2,326 | 2,290 | 2,291 | 3,637,900 |
| 2024/07/18 | 2,312 | 2,351 | 2,298 | 2,300 | 6,040,200 |
| 2024/07/17 | 2,397 | 2,429 | 2,367 | 2,406 | 5,976,800 |
| 2024/07/16 | 2,339 | 2,385 | 2,323 | 2,385 | 4,830,000 |
| 2024/07/12 | 2,285 | 2,321 | 2,273 | 2,313 | 3,343,900 |
| 2024/07/11 | 2,324 | 2,355 | 2,316 | 2,344 | 3,977,600 |
| 2024/07/10 | 2,280 | 2,299 | 2,270 | 2,293 | 3,096,100 |
| 2024/07/09 | 2,313 | 2,317 | 2,282 | 2,309 | 3,850,600 |
| 2024/07/08 | 2,283 | 2,327 | 2,279 | 2,312 | 3,310,200 |
| 2024/07/05 | 2,290 | 2,338 | 2,283 | 2,300 | 10,849,700 |
| 2024/07/04 | 2,214 | 2,263 | 2,206 | 2,260 | 6,236,000 |
| 2024/07/03 | 2,128 | 2,212 | 2,125 | 2,200 | 5,766,600 |
| 2024/07/02 | 2,138 | 2,139 | 2,111 | 2,119 | 2,345,100 |
| 2024/07/01 | 2,161 | 2,165 | 2,121 | 2,130 | 3,253,700 |
| 2024/06/28 | 2,152 | 2,177 | 2,149 | 2,150 | 2,575,700 |
| 2024/06/27 | 2,171 | 2,177 | 2,133 | 2,145 | 2,666,600 |
| 2024/06/26 | 2,186 | 2,194 | 2,144 | 2,167 | 3,641,000 |
| 2024/06/25 | 2,166 | 2,179 | 2,153 | 2,176 | 2,388,900 |
| 2024/06/24 | 2,186 | 2,198 | 2,157 | 2,167 | 4,070,400 |
| 2024/06/21 | 2,220 | 2,222 | 2,186 | 2,186 | 4,866,300 |
| 2024/06/20 | 2,180 | 2,226 | 2,163 | 2,226 | 4,644,300 |
| 2024/06/19 | 2,160 | 2,180 | 2,140 | 2,179 | 3,716,500 |
| 2024/06/18 | 2,164 | 2,183 | 2,153 | 2,168 | 3,687,900 |
| 2024/06/17 | 2,128 | 2,134 | 2,104 | 2,124 | 2,867,100 |
| 2024/06/14 | 2,116 | 2,145 | 2,106 | 2,136 | 3,978,200 |
| 2024/06/13 | 2,150 | 2,150 | 2,085 | 2,096 | 3,710,600 |
| 2024/06/12 | 2,080 | 2,122 | 2,072 | 2,102 | 3,760,400 |
| 2024/06/11 | 2,074 | 2,090 | 2,062 | 2,082 | 3,518,400 |
| 2024/06/10 | 2,041 | 2,055 | 2,033 | 2,053 | 2,324,400 |
| 2024/06/07 | 2,020 | 2,038 | 2,002 | 2,021 | 2,849,100 |
| 2024/06/06 | 2,035 | 2,043 | 2,002 | 2,012 | 2,149,600 |
| 2024/06/05 | 2,017 | 2,047 | 2,007 | 2,022 | 2,692,400 |
| 2024/06/04 | 2,000 | 2,027 | 1,986 | 2,014 | 2,596,400 |
| 2024/06/03 | 2,033 | 2,050 | 2,024 | 2,033 | 2,111,400 |
| 2024/05/31 | 2,004 | 2,044 | 1,999 | 2,028 | 6,742,400 |
| 2024/05/30 | 1,980 | 2,010 | 1,968 | 2,004 | 4,377,300 |
| 2024/05/29 | 2,051 | 2,069 | 2,017 | 2,020 | 2,518,900 |
| 2024/05/28 | 2,068 | 2,079 | 2,045 | 2,054 | 2,300,200 |
| 2024/05/27 | 2,003 | 2,051 | 1,998 | 2,048 | 2,899,900 |
| 2024/05/24 | 2,000 | 2,025 | 1,989 | 2,003 | 2,469,000 |
| 2024/05/23 | 2,024 | 2,032 | 2,010 | 2,024 | 4,498,300 |
| 2024/05/22 | 1,990 | 2,004 | 1,967 | 1,996 | 4,001,300 |
| 2024/05/21 | 2,027 | 2,034 | 1,997 | 1,999 | 6,240,700 |
| 2024/05/20 | 2,047 | 2,074 | 2,035 | 2,069 | 2,930,200 |
| 2024/05/17 | 2,052 | 2,080 | 2,041 | 2,047 | 3,306,800 |
| 2024/05/16 | 2,120 | 2,128 | 2,033 | 2,049 | 5,171,400 |
| 2024/05/15 | 2,105 | 2,138 | 2,105 | 2,119 | 5,124,000 |
| 2024/05/14 | 2,060 | 2,101 | 2,058 | 2,080 | 5,113,300 |
| 2024/05/13 | 2,040 | 2,069 | 2,032 | 2,066 | 5,391,200 |
| 2024/05/10 | 2,021 | 2,067 | 2,016 | 2,044 | 9,037,800 |
| 2024/05/09 | 2,030 | 2,103 | 1,981 | 2,014 | 22,473,000 |
| 2024/05/08 | 2,248 | 2,279 | 2,244 | 2,255 | 5,078,000 |
| 2024/05/07 | 2,270 | 2,271 | 2,219 | 2,228 | 5,146,100 |
| 2024/05/02 | 2,280 | 2,282 | 2,229 | 2,246 | 4,739,500 |
| 2024/05/01 | 2,272 | 2,312 | 2,264 | 2,306 | 3,159,600 |
| 2024/04/30 | 2,308 | 2,313 | 2,279 | 2,295 | 3,949,000 |
| 2024/04/26 | 2,243 | 2,272 | 2,234 | 2,263 | 3,461,800 |
| 2024/04/25 | 2,226 | 2,263 | 2,218 | 2,237 | 4,862,100 |
| 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 |