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
1991/12/30 2,750 2,780 2,710 2,780 209,000
1991/12/27 2,760 2,780 2,700 2,720 187,000
1991/12/26 2,800 2,800 2,800 2,800 1,000
1991/12/25 2,770 2,780 2,750 2,760 160,000
1991/12/24 2,800 2,800 2,800 2,800 1,000
1991/12/20 2,810 2,830 2,790 2,800 248,000
1991/12/19 2,850 2,850 2,810 2,810 124,000
1991/12/18 2,870 2,870 2,810 2,860 235,000
1991/12/17 2,920 2,960 2,910 2,910 77,000
1991/12/16 2,960 2,980 2,900 2,940 231,000
1991/12/13 2,800 2,800 2,800 2,800 3,000
1991/12/12 2,860 2,870 2,820 2,850 102,000
1991/12/11 2,840 2,840 2,770 2,800 232,000
1991/12/10 2,840 2,860 2,810 2,820 231,000
1991/12/09 2,870 2,880 2,840 2,840 131,000
1991/12/06 2,870 2,870 2,840 2,840 173,000
1991/12/05 2,870 2,900 2,870 2,890 274,000
1991/12/04 2,800 2,890 2,800 2,880 441,000
1991/12/03 2,800 2,870 2,780 2,800 213,000
1991/12/02 2,820 2,820 2,750 2,760 221,000
1991/11/29 2,820 2,830 2,780 2,820 212,000
1991/11/28 2,840 2,840 2,840 2,840 9,000
1991/11/27 2,860 2,870 2,850 2,850 173,000
1991/11/26 2,840 2,860 2,830 2,840 331,000
1991/11/25 2,900 2,900 2,900 2,900 1,000
1991/11/22 2,910 2,920 2,890 2,900 253,000
1991/11/21 3,000 3,000 3,000 3,000 1,000
1991/11/20 2,940 2,960 2,910 2,910 406,000
1991/11/19 2,990 3,020 2,960 2,970 696,000
1991/11/18 2,950 2,960 2,930 2,930 410,000
1991/11/15 3,150 3,150 3,150 3,150 2,000
1991/11/14 3,200 3,200 3,200 3,200 2,000
1991/11/13 3,150 3,180 3,130 3,170 286,000
1991/11/12 3,130 3,160 3,110 3,130 632,000
1991/11/11 3,170 3,170 3,170 3,170 1,000
1991/11/08 3,210 3,220 3,190 3,190 9,000
1991/11/07 3,190 3,190 3,190 3,190 1,000
1991/11/06 3,200 3,200 3,200 3,200 1,000
1991/11/05 3,230 3,230 3,180 3,190 349,000
1991/11/01 3,300 3,310 3,210 3,210 6,000
1991/10/31 3,240 3,290 3,240 3,290 23,000
1991/10/30 3,140 3,210 3,140 3,190 2,742,001
1991/10/29 3,000 3,000 3,000 3,000 1,000
1991/10/28 3,040 3,040 3,000 3,020 118,000
1991/10/25 2,950 2,950 2,950 2,950 3,000
1991/10/24 2,960 3,050 2,960 3,000 395,000
1991/10/23 2,940 2,960 2,940 2,960 200,000
1991/10/22 2,890 2,890 2,890 2,890 3,000
1991/10/21 2,960 2,970 2,930 2,940 166,000
1991/10/18 2,930 2,980 2,930 2,980 266,000
1991/10/17 2,960 2,970 2,930 2,930 270,000
1991/10/16 3,000 3,000 2,950 2,980 251,000
1991/10/15 2,990 3,030 2,970 3,030 469,000
1991/10/14 3,000 3,000 2,970 3,000 162,000
1991/10/11 3,020 3,020 2,980 3,000 270,000
1991/10/09 3,020 3,070 3,000 3,030 334,000
1991/10/08 3,070 3,070 3,070 3,070 1,000
1991/10/07 3,160 3,160 3,160 3,160 1,000
1991/10/04 3,200 3,200 3,190 3,200 12,000
1991/10/03 3,160 3,200 3,160 3,200 10,000
1991/10/02 3,160 3,160 3,160 3,160 3,000
1991/10/01 3,060 3,060 3,060 3,060 1,000
1991/09/30 3,150 3,150 3,060 3,060 4,000
1991/09/27 3,100 3,110 3,100 3,110 20,000
1991/09/26 3,050 3,070 3,020 3,070 15,000
1991/09/25 2,950 3,000 2,900 3,000 24,000
1991/09/24 2,900 2,910 2,870 2,890 252,000
1991/09/20 2,900 2,920 2,900 2,920 2,000
1991/09/19 2,970 2,970 2,970 2,970 2,000
1991/09/18 2,960 2,990 2,960 2,990 5,000
1991/09/17 2,900 2,900 2,860 2,900 3,000
1991/09/13 2,880 2,880 2,880 2,880 13,000
1991/09/12 2,860 2,900 2,830 2,860 471,000
1991/09/11 2,820 2,850 2,790 2,840 321,000
1991/09/10 2,800 2,800 2,800 2,800 1,000
1991/09/09 2,890 2,890 2,820 2,820 4,000
1991/09/06 2,880 2,880 2,850 2,850 9,000
1991/09/05 2,900 2,900 2,880 2,880 5,000
1991/09/04 2,620 2,620 2,620 2,620 2,000
1991/09/03 2,630 2,640 2,590 2,640 108,000
1991/09/02 2,530 2,610 2,520 2,610 96,000
1991/08/30 2,530 2,560 2,500 2,510 119,000
1991/08/29 2,500 2,540 2,500 2,530 132,000
1991/08/28 2,450 2,500 2,450 2,470 179,000
1991/08/27 2,490 2,510 2,450 2,460 134,000
1991/08/26 2,570 2,570 2,480 2,480 98,000
1991/08/23 2,640 2,650 2,540 2,590 137,000
1991/08/22 2,670 2,670 2,630 2,630 247,000
1991/08/21 2,450 2,630 2,450 2,570 267,000
1991/08/20 2,500 2,510 2,390 2,430 348,000
1991/08/19 2,600 2,600 2,600 2,600 1,000
1991/08/16 2,710 2,710 2,640 2,640 278,000
1991/08/15 2,770 2,770 2,730 2,730 210,000
1991/08/14 2,730 2,770 2,730 2,750 146,000
1991/08/13 2,740 2,770 2,720 2,730 337,000
1991/08/12 2,750 2,750 2,750 2,750 1,000
1991/08/09 2,830 2,840 2,790 2,790 197,000
1991/08/08 2,880 2,880 2,850 2,850 161,000
1991/08/07 2,890 2,890 2,850 2,870 5,000
1991/08/06 2,920 2,920 2,890 2,890 10,000
1991/08/05 2,950 2,970 2,950 2,970 2,000
1991/08/02 2,960 3,000 2,960 2,980 6,000
1991/08/01 2,910 2,920 2,910 2,920 2,000
1991/07/31 2,910 2,910 2,900 2,900 3,000
1991/07/30 2,890 2,890 2,890 2,890 2,000
1991/07/29 2,770 2,870 2,770 2,870 440,000
1991/07/26 2,780 2,790 2,730 2,790 144,000
1991/07/25 2,770 2,790 2,740 2,780 205,000
1991/07/24 2,750 2,780 2,730 2,780 63,000
1991/07/23 2,700 2,700 2,700 2,700 2,000
1991/07/22 2,760 2,760 2,710 2,740 50,000
1991/07/19 2,890 2,890 2,890 2,890 1,000
1991/07/18 2,780 2,800 2,750 2,800 185,000
1991/07/17 2,850 2,850 2,850 2,850 1,000
1991/07/16 2,840 2,850 2,790 2,820 137,000
1991/07/15 2,850 2,850 2,850 2,850 1,000
1991/07/12 2,890 2,890 2,850 2,850 16,000
1991/07/11 2,870 2,870 2,870 2,870 1,000
1991/07/10 2,750 2,880 2,730 2,870 1,150,000
1991/07/09 2,700 2,700 2,630 2,690 3,000
1991/07/08 2,700 2,730 2,630 2,680 691,000
1991/07/05 2,720 2,750 2,680 2,680 221,000
1991/07/04 2,660 2,760 2,650 2,700 210,000
1991/07/03 2,800 2,820 2,700 2,700 406,000
1991/07/02 2,700 2,800 2,700 2,800 4,000
1991/07/01 2,740 2,740 2,740 2,740 8,000
1991/06/28 2,730 2,730 2,650 2,660 140,000
1991/06/27 2,730 2,780 2,700 2,700 297,000
1991/06/26 2,780 2,780 2,780 2,780 1,000
1991/06/25 2,780 2,780 2,780 2,780 10,000
1991/06/24 2,770 2,790 2,710 2,730 210,000
1991/06/21 2,820 2,840 2,740 2,830 457,000
1991/06/20 2,840 2,840 2,800 2,800 12,000
1991/06/19 2,810 2,820 2,760 2,800 374,000
1991/06/18 2,890 2,890 2,800 2,830 345,000
1991/06/17 2,810 2,810 2,810 2,810 1,000
1991/06/14 2,850 2,910 2,840 2,890 2,150,001
1991/06/13 2,720 2,820 2,700 2,810 843,000
1991/06/12 2,630 2,630 2,630 2,630 2,000
1991/06/11 2,610 2,610 2,610 2,610 1,000
1991/06/10 2,700 2,700 2,620 2,630 154,000
1991/06/07 2,680 2,700 2,680 2,700 4,000
1991/06/06 2,700 2,700 2,700 2,700 5,000
1991/06/05 2,700 2,750 2,700 2,750 9,000
1991/06/04 2,720 2,740 2,700 2,700 3,000
1991/06/03 2,750 2,760 2,750 2,760 4,000
1991/05/31 2,750 2,790 2,710 2,790 1,779,001
1991/05/30 2,620 2,710 2,610 2,690 1,611,001
1991/05/29 2,520 2,520 2,520 2,520 1,000
1991/05/28 2,440 2,470 2,420 2,420 282,000
1991/05/27 2,510 2,510 2,420 2,430 145,000
1991/05/24 2,520 2,540 2,510 2,520 192,000
1991/05/23 2,580 2,590 2,520 2,520 142,000
1991/05/22 2,580 2,640 2,550 2,600 240,000
1991/05/21 2,510 2,510 2,510 2,510 2,000
1991/05/20 2,620 2,620 2,510 2,510 3,000
1991/05/17 2,640 2,670 2,610 2,640 240,000
1991/05/16 2,680 2,680 2,590 2,620 225,000
1991/05/15 2,700 2,730 2,700 2,700 99,000
1991/05/14 2,800 2,800 2,800 2,800 1,000
1991/05/13 2,840 2,850 2,730 2,780 735,000
1991/05/10 2,900 2,910 2,870 2,900 294,000
1991/05/09 2,790 2,880 2,790 2,810 236,000
1991/05/08 2,850 2,860 2,790 2,790 403,000
1991/05/07 2,830 2,880 2,830 2,860 173,000
1991/05/02 2,890 2,890 2,890 2,890 1,000
1991/05/01 2,750 2,880 2,750 2,850 479,000
1991/04/30 2,800 2,810 2,690 2,690 711,000
1991/04/26 2,870 2,870 2,800 2,830 293,000
1991/04/25 3,000 3,000 3,000 3,000 2,000
1991/04/24 2,930 2,960 2,920 2,960 22,000
1991/04/23 2,920 2,920 2,920 2,920 3,000
1991/04/22 2,960 2,960 2,960 2,960 2,000
1991/04/19 3,050 3,060 2,980 3,000 5,000
1991/04/18 3,060 3,060 3,030 3,030 15,000
1991/04/17 3,000 3,010 3,000 3,010 6,000
1991/04/16 3,000 3,000 2,950 2,950 402,000
1991/04/15 3,070 3,070 3,060 3,060 2,000
1991/04/12 2,860 3,060 2,860 3,030 1,643,001
1991/04/11 2,890 2,910 2,850 2,860 323,000
1991/04/10 2,940 2,940 2,910 2,920 229,000
1991/04/09 2,980 2,980 2,980 2,980 2,000
1991/04/08 3,020 3,110 3,020 3,070 7,000
1991/04/05 2,890 3,040 2,890 3,010 2,164,001
1991/04/04 2,860 2,890 2,840 2,890 369,000
1991/04/03 2,880 2,900 2,840 2,870 288,000
1991/04/02 2,900 2,900 2,850 2,870 143,000
1991/04/01 2,830 2,830 2,830 2,830 2,000
1991/03/29 2,920 2,940 2,900 2,930 277,000
1991/03/28 2,850 2,920 2,780 2,890 295,000
1991/03/27 2,870 2,870 2,870 2,870 1,000
1991/03/26 2,750 2,750 2,750 2,750 2,000
1991/03/25 2,790 2,790 2,750 2,750 18,000
1991/03/22 2,870 2,870 2,870 2,870 1,000
1991/03/20 2,850 2,850 2,780 2,800 579,000
1991/03/19 2,900 2,910 2,900 2,910 4,000
1991/03/18 2,950 2,950 2,910 2,910 24,000
1991/03/15 2,950 2,950 2,950 2,950 1,000
1991/03/14 2,950 2,970 2,950 2,950 4,000
1991/03/13 2,900 2,940 2,900 2,940 7,000
1991/03/12 2,930 2,940 2,900 2,940 3,000
1991/03/11 2,890 2,890 2,890 2,890 4,000
1991/03/08 2,840 2,890 2,830 2,890 10,000
1991/03/07 2,900 2,900 2,870 2,870 20,000
1991/03/06 2,890 2,900 2,840 2,900 376,000
1991/03/05 2,730 2,850 2,730 2,850 28,000
1991/03/04 2,660 2,750 2,620 2,750 218,000
1991/03/01 2,700 2,700 2,690 2,690 2,000
1991/02/28 2,600 2,670 2,600 2,670 6,000
1991/02/27 2,610 2,650 2,610 2,610 8,000
1991/02/26 2,650 2,650 2,610 2,610 5,000
1991/02/25 2,610 2,610 2,610 2,610 1,000
1991/02/22 2,680 2,680 2,600 2,600 14,000
1991/02/21 2,730 2,730 2,660 2,680 367,000
1991/02/20 2,710 2,740 2,700 2,730 13,000
1991/02/19 2,750 2,760 2,700 2,750 38,000
1991/02/18 2,590 2,700 2,550 2,670 30,000
1991/02/15 2,420 2,440 2,400 2,440 20,000
1991/02/14 2,400 2,440 2,380 2,380 9,000
1991/02/13 2,450 2,450 2,400 2,410 9,000
1991/02/12 2,470 2,490 2,410 2,460 26,000
1991/02/08 2,390 2,390 2,380 2,390 9,000
1991/02/07 2,420 2,420 2,390 2,400 7,000
1991/02/06 2,440 2,450 2,390 2,390 12,000
1991/02/05 2,300 2,400 2,300 2,400 25,000
1991/02/04 2,230 2,230 2,210 2,210 2,000
1991/02/01 2,310 2,310 2,270 2,270 8,000
1991/01/31 2,330 2,350 2,270 2,270 31,000
1991/01/30 2,160 2,290 2,160 2,290 58,000
1991/01/29 2,130 2,130 2,130 2,130 2,000
1991/01/28 2,050 2,050 1,990 1,990 2,000
1991/01/25 2,070 2,070 2,000 2,010 27,000
1991/01/24 2,000 2,030 2,000 2,030 17,000
1991/01/23 2,040 2,040 2,000 2,000 2,000
1991/01/22 2,120 2,130 2,050 2,080 283,000
1991/01/21 2,210 2,210 2,190 2,190 4,000
1991/01/18 2,180 2,210 2,160 2,210 5,000
1991/01/17 2,050 2,060 2,000 2,060 4,000
1991/01/16 2,060 2,060 2,060 2,060 5,000
1991/01/14 2,080 2,110 2,040 2,110 185,000
1991/01/11 2,110 2,110 2,100 2,100 7,000
1991/01/10 2,100 2,120 2,100 2,110 4,000
1991/01/09 1,980 1,980 1,980 1,980 1,000
1991/01/08 2,000 2,000 1,970 1,970 2,000
1991/01/07 2,100 2,100 2,050 2,050 4,000
1991/01/04 2,090 2,100 2,060 2,060 10,000

このページの先頭へ