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
2004/12/30 10,580 10,590 10,460 10,460 9,300
2004/12/29 10,570 10,570 10,490 10,540 11,300
2004/12/28 10,540 10,600 10,460 10,530 14,600
2004/12/27 10,670 10,670 10,510 10,530 20,000
2004/12/24 10,520 10,700 10,520 10,680 40,100
2004/12/22 10,500 10,560 10,430 10,460 25,400
2004/12/21 10,400 10,420 10,330 10,390 22,800
2004/12/20 10,120 10,360 10,090 10,330 32,300
2004/12/17 10,050 10,050 9,990 10,010 26,700
2004/12/16 9,850 10,130 9,850 10,110 54,400
2004/12/15 9,800 9,880 9,720 9,860 28,900
2004/12/14 9,730 9,800 9,670 9,800 22,900
2004/12/13 9,790 9,830 9,740 9,740 13,900
2004/12/10 9,770 9,800 9,720 9,800 118,000
2004/12/09 9,820 9,820 9,740 9,800 19,600
2004/12/08 9,680 9,830 9,680 9,810 11,900
2004/12/07 9,750 9,790 9,740 9,780 6,500
2004/12/06 9,870 9,880 9,710 9,810 17,500
2004/12/03 9,900 9,960 9,890 9,930 24,500
2004/12/02 9,850 9,890 9,760 9,870 28,700
2004/12/01 9,700 9,720 9,570 9,570 37,300
2004/11/30 9,780 9,860 9,720 9,790 29,500
2004/11/29 9,520 9,840 9,440 9,830 54,600
2004/11/26 9,580 9,580 9,390 9,430 25,600
2004/11/25 9,410 9,540 9,280 9,540 41,700
2004/11/24 9,500 9,530 9,410 9,420 26,000
2004/11/22 9,630 9,630 9,420 9,490 52,100
2004/11/19 9,600 9,790 9,600 9,730 33,800
2004/11/18 9,630 9,650 9,510 9,540 61,900
2004/11/17 9,850 9,920 9,610 9,680 58,200
2004/11/16 10,040 10,040 9,850 9,870 31,500
2004/11/15 10,070 10,080 9,970 10,040 56,800
2004/11/12 9,960 10,060 9,600 9,970 98,400
2004/11/11 10,460 10,490 10,310 10,310 35,500
2004/11/10 10,650 10,650 10,480 10,520 41,100
2004/11/09 10,760 10,830 10,690 10,710 20,300
2004/11/08 11,000 11,000 10,760 10,760 19,500
2004/11/05 11,050 11,070 10,830 10,880 38,400
2004/11/04 10,940 11,110 10,890 11,050 37,300
2004/11/02 10,710 10,780 10,650 10,760 22,900
2004/11/01 10,780 10,780 10,590 10,640 27,000
2004/10/29 11,000 11,000 10,750 10,780 49,500
2004/10/28 11,250 11,320 11,170 11,180 19,400
2004/10/27 11,170 11,260 11,110 11,110 18,700
2004/10/26 11,090 11,130 11,000 11,040 12,100
2004/10/25 10,860 11,260 10,860 11,210 23,300
2004/10/22 11,300 11,330 11,140 11,150 18,700
2004/10/21 11,060 11,280 11,010 11,170 32,000
2004/10/20 10,850 10,950 10,750 10,860 21,400
2004/10/19 10,730 10,910 10,710 10,850 16,600
2004/10/18 10,750 10,750 10,600 10,600 13,300
2004/10/15 10,700 10,770 10,640 10,740 17,300
2004/10/14 10,680 10,750 10,670 10,730 19,400
2004/10/13 10,860 11,080 10,800 10,820 14,000
2004/10/12 11,090 11,090 10,810 10,840 22,500
2004/10/08 11,120 11,180 11,070 11,130 14,700
2004/10/07 11,440 11,450 11,200 11,220 14,600
2004/10/06 11,400 11,450 11,350 11,450 22,800
2004/10/05 11,360 11,420 11,220 11,340 15,500
2004/10/04 11,150 11,440 11,120 11,360 38,000
2004/10/01 11,000 11,070 10,920 10,980 7,600
2004/09/30 10,770 10,960 10,740 10,870 15,800
2004/09/29 10,800 10,800 10,540 10,570 15,700
2004/09/28 10,700 10,840 10,640 10,810 11,600
2004/09/27 10,780 10,850 10,650 10,850 23,400
2004/09/24 11,010 11,010 10,750 10,780 19,600
2004/09/22 11,000 11,070 10,910 11,000 11,400
2004/09/21 11,230 11,230 10,860 10,860 9,800
2004/09/17 11,170 11,170 11,000 11,030 11,800
2004/09/16 11,200 11,290 11,170 11,260 20,300
2004/09/15 11,470 11,470 11,220 11,220 18,900
2004/09/14 11,470 11,510 11,350 11,460 26,500
2004/09/13 11,010 11,340 11,010 11,310 31,000
2004/09/10 10,840 10,930 10,820 10,830 254,200
2004/09/09 11,120 11,180 11,040 11,040 12,300
2004/09/08 11,120 11,250 11,100 11,150 6,700
2004/09/07 11,110 11,110 10,930 11,030 22,900
2004/09/06 11,090 11,160 11,020 11,090 30,000
2004/09/03 11,310 11,310 11,010 11,100 28,100
2004/09/02 11,310 11,400 11,280 11,310 10,100
2004/09/01 11,320 11,340 11,180 11,220 15,600
2004/08/31 11,350 11,420 11,240 11,240 16,800
2004/08/30 11,580 11,590 11,520 11,520 10,400
2004/08/27 11,650 11,650 11,530 11,630 10,600
2004/08/26 11,740 11,750 11,470 11,510 16,700
2004/08/25 11,680 11,680 11,480 11,560 23,800
2004/08/24 11,670 11,730 11,650 11,680 16,500
2004/08/23 11,570 11,750 11,520 11,710 18,800
2004/08/20 11,590 11,610 11,470 11,470 31,900
2004/08/19 11,580 11,650 11,470 11,580 41,100
2004/08/18 10,860 11,220 10,840 11,180 37,500
2004/08/17 10,710 10,760 10,630 10,680 19,700
2004/08/16 10,580 10,580 10,300 10,510 27,600
2004/08/13 10,680 10,700 10,580 10,580 40,400
2004/08/12 10,940 10,940 10,680 10,770 33,200
2004/08/11 11,130 11,130 10,970 11,060 13,900
2004/08/10 10,980 11,010 10,880 10,930 24,700
2004/08/09 11,160 11,200 11,050 11,090 20,200
2004/08/06 11,250 11,470 11,250 11,360 11,200
2004/08/05 11,300 11,470 11,250 11,470 23,400
2004/08/04 11,440 11,440 11,190 11,250 25,000
2004/08/03 11,690 11,720 11,480 11,530 14,600
2004/08/02 11,830 11,890 11,760 11,830 12,200
2004/07/30 12,040 12,040 11,770 11,850 19,700
2004/07/29 11,700 11,910 11,690 11,840 20,500
2004/07/28 11,740 11,840 11,620 11,790 14,200
2004/07/27 11,650 11,670 11,520 11,540 14,300
2004/07/26 11,500 11,780 11,500 11,690 18,300
2004/07/23 11,760 11,810 11,600 11,650 22,000
2004/07/22 12,000 12,000 11,810 11,850 24,000
2004/07/21 12,140 12,250 12,100 12,170 15,200
2004/07/20 12,020 12,090 12,010 12,070 20,000
2004/07/16 12,140 12,220 11,940 12,190 24,300
2004/07/15 11,840 12,110 11,840 12,060 25,900
2004/07/14 12,090 12,120 11,780 11,790 34,100
2004/07/13 12,290 12,290 11,980 12,080 31,500
2004/07/12 12,630 12,630 12,350 12,350 20,900
2004/07/09 12,380 12,460 12,300 12,450 38,900
2004/07/08 12,480 12,490 12,360 12,380 13,800
2004/07/07 12,410 12,630 12,350 12,420 19,800
2004/07/06 12,530 12,590 12,400 12,400 15,700
2004/07/05 12,650 12,650 12,520 12,520 16,000
2004/07/02 13,010 13,010 12,750 12,750 16,800
2004/07/01 13,090 13,090 12,910 12,960 9,400
2004/06/30 12,950 13,100 12,950 13,100 13,000
2004/06/29 13,280 13,280 12,920 13,070 16,600
2004/06/28 13,100 13,250 13,100 13,250 17,100
2004/06/25 12,920 12,960 12,790 12,960 10,500
2004/06/24 12,920 12,960 12,800 12,920 10,000
2004/06/23 12,700 12,840 12,700 12,710 13,500
2004/06/22 12,540 12,600 12,360 12,570 19,500
2004/06/21 12,590 12,780 12,540 12,540 21,300
2004/06/18 12,650 12,790 12,510 12,560 19,800
2004/06/17 12,820 12,880 12,630 12,660 19,000
2004/06/16 12,900 13,000 12,870 12,910 15,500
2004/06/15 12,860 12,990 12,750 12,750 16,500
2004/06/14 12,910 12,970 12,760 12,850 20,000
2004/06/11 13,080 13,170 12,980 13,000 179,500
2004/06/10 13,150 13,200 13,080 13,200 26,200
2004/06/09 13,240 13,350 13,170 13,350 8,400
2004/06/08 13,360 13,360 13,050 13,280 12,800
2004/06/07 13,030 13,500 12,920 13,160 24,400
2004/06/04 13,000 13,000 12,750 12,830 24,900
2004/06/03 13,240 13,350 12,820 12,920 36,200
2004/06/02 13,300 13,310 13,150 13,190 9,400
2004/06/01 13,230 13,400 13,150 13,210 13,700
2004/05/31 13,480 13,480 13,150 13,230 27,700
2004/05/28 13,410 13,570 13,320 13,470 26,000
2004/05/27 13,310 13,430 13,240 13,310 7,500
2004/05/26 13,310 13,420 13,300 13,300 11,700
2004/05/25 13,470 13,470 13,020 13,020 27,200
2004/05/24 13,260 13,440 13,260 13,370 10,500
2004/05/21 13,450 13,560 13,410 13,460 19,300
2004/05/20 13,420 13,490 13,340 13,390 23,900
2004/05/19 13,450 13,510 13,330 13,390 26,400
2004/05/18 13,110 13,380 13,110 13,280 21,400
2004/05/17 13,100 13,410 13,100 13,110 33,500
2004/05/14 13,100 13,130 12,810 13,020 78,700
2004/05/13 12,890 12,890 12,550 12,580 18,500
2004/05/12 13,100 13,100 12,850 12,930 27,100
2004/05/11 12,650 12,990 12,650 12,790 30,400
2004/05/10 13,310 13,370 12,680 12,850 49,600
2004/05/07 13,600 13,730 13,440 13,440 20,700
2004/05/06 13,600 13,900 13,510 13,600 45,100
2004/04/30 13,790 13,890 13,590 13,800 38,100
2004/04/28 14,140 14,450 14,080 14,320 27,100
2004/04/27 14,440 14,440 14,160 14,170 21,300
2004/04/26 14,500 14,500 14,400 14,410 19,200
2004/04/23 14,400 14,550 14,400 14,430 24,700
2004/04/22 14,720 14,800 14,420 14,540 20,100
2004/04/21 14,800 14,880 14,450 14,520 34,800
2004/04/20 14,590 14,990 14,570 14,980 51,800
2004/04/19 14,250 14,470 14,130 14,230 33,600
2004/04/16 14,270 14,280 14,010 14,150 28,200
2004/04/15 14,690 14,760 14,200 14,300 47,600
2004/04/14 14,660 14,800 14,520 14,750 26,200
2004/04/13 14,650 14,840 14,610 14,770 45,000
2004/04/12 14,040 14,500 14,040 14,450 36,200
2004/04/09 13,900 14,100 13,790 13,960 32,600
2004/04/08 14,160 14,170 13,770 13,840 56,200
2004/04/07 14,360 14,390 14,080 14,150 51,700
2004/04/06 14,200 14,850 14,200 14,710 74,400
2004/04/05 13,800 14,180 13,800 14,160 71,100
2004/04/02 13,040 13,580 13,040 13,550 43,200
2004/04/01 13,470 13,470 13,000 13,030 61,900
2004/03/31 13,550 13,650 13,340 13,600 36,600
2004/03/30 13,540 13,580 13,470 13,580 34,700
2004/03/29 13,400 13,580 13,350 13,390 35,400
2004/03/26 13,300 13,420 13,180 13,290 40,000
2004/03/25 12,510 12,730 12,500 12,710 19,000
2004/03/24 12,450 12,490 12,300 12,310 13,100
2004/03/23 12,310 12,450 12,110 12,450 32,700
2004/03/22 12,590 12,620 12,350 12,380 28,000
2004/03/19 12,570 12,940 12,540 12,790 17,500
2004/03/18 12,850 12,960 12,620 12,700 24,300
2004/03/17 12,690 12,750 12,650 12,650 29,200
2004/03/16 12,730 12,760 12,650 12,700 10,700
2004/03/15 12,910 13,030 12,910 12,930 20,900
2004/03/12 12,680 12,770 12,680 12,710 150,700
2004/03/11 12,860 13,150 12,810 12,980 32,400
2004/03/10 13,050 13,150 12,890 12,910 16,800
2004/03/09 13,030 13,100 12,770 12,850 25,300
2004/03/08 13,390 13,490 13,230 13,230 30,300
2004/03/05 13,190 13,290 13,140 13,230 28,000
2004/03/04 12,920 13,230 12,890 13,170 35,000
2004/03/03 13,000 13,000 12,860 12,920 20,000
2004/03/02 12,820 13,000 12,730 12,920 45,900
2004/03/01 12,350 12,680 12,310 12,650 39,600
2004/02/27 12,300 12,480 12,270 12,430 37,700
2004/02/26 12,330 12,430 12,150 12,270 26,100
2004/02/25 12,670 12,680 12,300 12,320 15,000
2004/02/24 12,810 12,860 12,670 12,690 25,500
2004/02/23 12,600 12,940 12,600 12,830 24,700
2004/02/20 12,300 12,500 12,300 12,420 9,300
2004/02/19 12,290 12,430 12,290 12,350 34,700
2004/02/18 12,490 12,490 12,110 12,290 26,000
2004/02/17 12,190 12,470 12,050 12,350 33,000
2004/02/16 12,000 12,260 11,900 12,090 14,200
2004/02/13 11,780 12,010 11,640 11,860 40,800
2004/02/12 11,940 11,980 11,770 11,770 36,500
2004/02/10 12,240 12,270 11,810 11,980 30,300
2004/02/09 12,520 12,630 12,200 12,250 18,600
2004/02/06 12,400 12,540 12,370 12,510 13,100
2004/02/05 12,400 12,490 12,350 12,460 7,700
2004/02/04 12,450 12,490 12,250 12,400 31,300
2004/02/03 12,770 12,770 12,490 12,570 24,700
2004/02/02 13,240 13,290 12,680 12,760 37,100
2004/01/30 13,390 13,550 13,380 13,420 21,100
2004/01/29 13,220 13,470 13,220 13,370 22,000
2004/01/28 13,140 13,210 13,070 13,180 15,100
2004/01/27 13,520 13,530 13,250 13,300 10,400
2004/01/26 13,230 13,230 13,090 13,170 32,600
2004/01/23 13,550 13,610 13,070 13,270 41,400
2004/01/22 13,870 13,980 13,550 13,700 30,800
2004/01/21 13,850 14,080 13,750 13,960 32,300
2004/01/20 13,770 13,990 13,750 13,750 17,300
2004/01/19 13,690 13,840 13,660 13,750 24,900
2004/01/16 13,600 13,660 13,370 13,490 26,600
2004/01/15 13,860 13,930 13,590 13,590 21,700
2004/01/14 13,300 13,960 13,290 13,870 36,500
2004/01/13 13,500 13,660 13,190 13,330 71,100
2004/01/09 12,920 13,500 12,850 13,350 70,200
2004/01/08 12,200 12,490 12,200 12,410 20,600
2004/01/07 12,320 12,350 12,130 12,160 17,400
2004/01/06 12,580 12,600 12,120 12,120 34,000
2004/01/05 12,870 12,870 12,540 12,540 9,300

このページの先頭へ