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
2005/12/30 12,840 12,880 12,570 12,690 14,600
2005/12/29 12,710 12,970 12,640 12,910 25,400
2005/12/28 12,040 12,750 12,040 12,710 26,900
2005/12/27 12,250 12,300 12,210 12,240 14,600
2005/12/26 12,390 12,400 12,240 12,240 20,600
2005/12/22 12,470 12,650 12,200 12,350 31,900
2005/12/21 12,400 12,530 12,350 12,500 24,300
2005/12/20 12,110 12,520 12,110 12,310 38,300
2005/12/19 12,040 12,300 12,000 12,240 22,700
2005/12/16 12,050 12,300 11,990 12,200 41,700
2005/12/15 12,100 12,380 11,950 12,100 63,600
2005/12/14 12,850 12,850 12,360 12,520 69,600
2005/12/13 12,800 13,000 12,730 12,790 88,600
2005/12/12 11,910 12,160 11,880 12,070 81,100
2005/12/09 11,040 11,350 10,860 11,270 176,400
2005/12/08 11,120 11,360 10,970 10,980 27,000
2005/12/07 11,100 11,400 10,970 11,290 28,200
2005/12/06 11,550 11,560 11,100 11,160 31,100
2005/12/05 11,580 11,700 11,500 11,650 40,000
2005/12/02 11,670 11,880 11,500 11,650 120,600
2005/12/01 10,900 11,090 10,800 11,070 50,800
2005/11/30 10,690 10,840 10,610 10,800 46,100
2005/11/29 10,400 10,570 10,320 10,490 23,200
2005/11/28 10,360 10,630 10,320 10,590 42,300
2005/11/25 10,150 10,200 10,060 10,160 20,900
2005/11/24 10,200 10,480 10,200 10,430 53,400
2005/11/22 10,050 10,190 10,050 10,160 28,400
2005/11/21 10,140 10,140 9,900 9,900 25,300
2005/11/18 9,970 10,090 9,960 10,090 29,100
2005/11/17 9,990 10,020 9,970 10,000 23,900
2005/11/16 9,940 10,010 9,900 9,980 34,800
2005/11/15 9,870 9,980 9,840 9,940 17,900
2005/11/14 9,910 9,910 9,760 9,780 15,900
2005/11/11 10,040 10,040 9,900 9,900 35,600
2005/11/10 9,710 10,040 9,710 10,030 65,400
2005/11/09 9,830 10,020 9,810 9,870 37,700
2005/11/08 9,800 9,890 9,760 9,830 20,200
2005/11/07 9,790 9,800 9,680 9,740 18,400
2005/11/04 9,840 9,890 9,810 9,890 18,900
2005/11/02 9,650 9,780 9,640 9,780 19,100
2005/11/01 9,550 9,570 9,520 9,550 7,300
2005/10/31 9,480 9,560 9,450 9,480 18,900
2005/10/28 9,500 9,500 9,310 9,380 65,200
2005/10/27 9,600 9,630 9,520 9,560 44,900
2005/10/26 9,620 9,690 9,590 9,650 28,200
2005/10/25 9,750 9,750 9,610 9,620 23,000
2005/10/24 9,900 9,900 9,600 9,620 26,300
2005/10/21 9,700 9,950 9,660 9,950 24,000
2005/10/20 9,700 9,870 9,630 9,790 40,400
2005/10/19 9,710 9,800 9,610 9,690 29,000
2005/10/18 9,730 9,730 9,600 9,610 48,700
2005/10/17 9,930 9,930 9,730 9,740 28,200
2005/10/14 9,940 9,940 9,860 9,890 38,100
2005/10/13 9,980 10,010 9,930 9,970 11,200
2005/10/12 9,990 10,270 9,940 10,010 48,200
2005/10/11 10,140 10,140 9,860 9,950 37,000
2005/10/07 9,990 10,060 9,950 9,950 20,200
2005/10/06 10,280 10,280 9,960 9,960 27,400
2005/10/05 10,330 10,480 10,300 10,370 65,600
2005/10/04 10,180 10,220 10,130 10,170 30,600
2005/10/03 9,940 10,200 9,870 10,100 81,200
2005/09/30 9,970 10,000 9,880 9,890 37,400
2005/09/29 9,900 9,930 9,870 9,930 16,000
2005/09/28 9,870 9,930 9,860 9,910 9,200
2005/09/27 9,900 9,910 9,870 9,910 18,500
2005/09/26 9,900 9,950 9,860 9,910 28,200
2005/09/22 10,000 10,000 9,860 9,870 45,400
2005/09/21 10,100 10,130 10,070 10,100 26,300
2005/09/20 10,120 10,200 10,120 10,130 15,800
2005/09/16 10,200 10,210 10,080 10,110 10,900
2005/09/15 10,260 10,320 10,210 10,230 21,100
2005/09/14 10,230 10,260 10,190 10,250 8,300
2005/09/13 10,220 10,370 10,220 10,220 18,200
2005/09/12 10,240 10,250 10,160 10,230 19,300
2005/09/09 10,060 10,150 10,040 10,150 243,500
2005/09/08 10,210 10,210 10,100 10,100 7,600
2005/09/07 10,110 10,190 10,010 10,160 17,200
2005/09/06 10,140 10,160 10,080 10,110 10,400
2005/09/05 10,220 10,240 10,130 10,170 10,200
2005/09/02 10,180 10,180 10,110 10,150 5,600
2005/09/01 10,070 10,190 10,070 10,140 16,700
2005/08/31 10,100 10,110 10,040 10,050 5,500
2005/08/30 10,080 10,140 10,030 10,100 10,100
2005/08/29 10,080 10,080 9,980 9,990 10,800
2005/08/26 10,300 10,330 10,060 10,060 18,200
2005/08/25 10,210 10,310 10,130 10,260 17,500
2005/08/24 10,180 10,230 10,120 10,210 19,800
2005/08/23 10,020 10,350 10,020 10,180 48,400
2005/08/22 10,000 10,010 9,930 10,010 16,600
2005/08/19 9,940 9,940 9,880 9,900 10,900
2005/08/18 10,050 10,070 9,880 9,880 23,700
2005/08/17 9,950 10,010 9,910 9,960 14,300
2005/08/16 9,850 10,000 9,850 9,920 12,100
2005/08/15 9,930 9,960 9,840 9,850 22,200
2005/08/12 10,010 10,020 9,940 9,940 21,200
2005/08/11 10,030 10,060 9,910 9,950 36,100
2005/08/10 9,910 10,030 9,900 10,020 29,600
2005/08/09 9,910 9,960 9,820 9,830 27,100
2005/08/08 9,950 9,960 9,800 9,890 25,800
2005/08/05 10,000 10,030 9,980 10,000 14,900
2005/08/04 10,050 10,050 9,990 10,000 15,000
2005/08/03 10,090 10,130 10,010 10,040 6,900
2005/08/02 10,090 10,120 10,030 10,080 12,600
2005/08/01 10,190 10,190 10,000 10,090 24,100
2005/07/29 10,260 10,280 10,170 10,230 15,000
2005/07/28 10,360 10,360 10,250 10,250 9,400
2005/07/27 10,220 10,310 10,220 10,310 11,400
2005/07/26 10,280 10,280 10,190 10,200 9,500
2005/07/25 10,340 10,360 10,240 10,280 27,000
2005/07/22 10,400 10,400 10,220 10,350 16,400
2005/07/21 10,540 10,590 10,470 10,470 8,700
2005/07/20 10,640 10,640 10,600 10,600 3,700
2005/07/19 10,700 10,800 10,610 10,610 7,100
2005/07/15 10,630 10,660 10,590 10,620 8,100
2005/07/14 10,520 10,600 10,470 10,570 6,400
2005/07/13 10,450 10,490 10,390 10,420 9,400
2005/07/12 10,580 10,580 10,390 10,480 4,900
2005/07/11 10,530 10,640 10,520 10,520 10,600
2005/07/08 10,350 10,510 10,290 10,430 15,200
2005/07/07 10,500 10,500 10,310 10,370 15,500
2005/07/06 10,590 10,710 10,590 10,620 9,600
2005/07/05 10,650 10,650 10,550 10,590 5,600
2005/07/04 10,650 10,650 10,520 10,550 57,000
2005/07/01 10,640 10,700 10,570 10,620 10,000
2005/06/30 10,700 10,710 10,640 10,680 8,300
2005/06/29 10,740 10,790 10,740 10,770 7,800
2005/06/28 10,720 10,730 10,670 10,730 12,200
2005/06/27 10,550 10,740 10,550 10,710 13,600
2005/06/24 10,560 10,750 10,550 10,750 15,900
2005/06/23 10,730 10,750 10,680 10,720 18,900
2005/06/22 10,390 10,610 10,390 10,570 23,600
2005/06/21 10,290 10,430 10,270 10,390 14,000
2005/06/20 10,290 10,300 10,240 10,260 8,100
2005/06/17 10,240 10,310 10,230 10,240 20,300
2005/06/16 10,210 10,250 10,210 10,230 4,500
2005/06/15 10,190 10,210 10,170 10,190 7,600
2005/06/14 10,160 10,180 10,120 10,140 8,300
2005/06/13 10,160 10,190 10,150 10,150 9,500
2005/06/10 10,220 10,260 10,200 10,250 98,800
2005/06/09 10,260 10,280 10,180 10,220 13,400
2005/06/08 10,170 10,230 10,140 10,180 11,500
2005/06/07 10,040 10,170 10,040 10,170 5,600
2005/06/06 10,220 10,240 10,130 10,240 6,200
2005/06/03 10,220 10,250 10,210 10,210 12,100
2005/06/02 10,270 10,310 10,130 10,200 14,800
2005/06/01 10,200 10,260 10,200 10,260 19,100
2005/05/31 10,180 10,270 10,080 10,270 19,800
2005/05/30 10,210 10,260 10,130 10,170 23,800
2005/05/27 10,150 10,240 10,120 10,220 12,200
2005/05/26 10,090 10,100 10,020 10,050 3,900
2005/05/25 10,160 10,160 9,980 9,990 7,600
2005/05/24 10,060 10,180 10,060 10,100 5,400
2005/05/23 10,130 10,170 10,050 10,060 13,700
2005/05/20 10,050 10,200 9,990 10,090 34,600
2005/05/19 9,940 9,940 9,820 9,870 20,400
2005/05/18 9,860 9,910 9,720 9,760 15,500
2005/05/17 9,940 9,980 9,820 9,850 12,600
2005/05/16 9,920 9,980 9,840 9,840 9,300
2005/05/13 9,890 10,200 9,830 9,880 40,600
2005/05/12 10,320 10,470 10,320 10,470 12,800
2005/05/11 10,200 10,350 10,200 10,270 6,100
2005/05/10 10,500 10,510 10,330 10,380 18,900
2005/05/09 10,310 10,340 10,180 10,340 15,500
2005/05/06 10,080 10,280 10,070 10,210 16,300
2005/05/02 9,910 9,920 9,880 9,910 9,700
2005/04/28 9,910 9,940 9,880 9,900 10,300
2005/04/27 9,990 10,020 9,950 9,990 7,400
2005/04/26 10,130 10,140 10,020 10,030 6,000
2005/04/25 10,050 10,150 10,020 10,110 8,000
2005/04/22 10,250 10,300 10,100 10,100 14,700
2005/04/21 10,000 10,110 9,920 10,050 15,800
2005/04/20 10,210 10,230 10,110 10,170 13,100
2005/04/19 9,990 10,080 9,940 10,040 22,900
2005/04/18 10,110 10,110 9,930 9,950 50,400
2005/04/15 10,360 10,360 10,260 10,300 27,200
2005/04/14 10,410 10,430 10,350 10,410 18,400
2005/04/13 10,590 10,610 10,460 10,480 15,200
2005/04/12 10,870 10,870 10,640 10,690 18,000
2005/04/11 11,000 11,000 10,780 10,880 11,100
2005/04/08 11,050 11,100 10,900 11,000 24,900
2005/04/07 10,830 11,010 10,830 11,000 39,200
2005/04/06 10,800 10,850 10,730 10,830 15,500
2005/04/05 10,650 10,810 10,580 10,780 36,900
2005/04/04 10,460 10,680 10,440 10,640 18,700
2005/04/01 10,340 10,430 10,300 10,400 21,700
2005/03/31 10,360 10,420 10,280 10,330 28,500
2005/03/30 10,410 10,500 10,270 10,270 27,300
2005/03/29 10,800 10,800 10,570 10,610 19,000
2005/03/28 10,790 10,890 10,730 10,790 14,600
2005/03/25 10,790 10,820 10,720 10,780 17,700
2005/03/24 10,570 10,720 10,550 10,700 25,300
2005/03/23 10,800 10,800 10,480 10,580 21,400
2005/03/22 10,730 10,810 10,620 10,810 28,700
2005/03/18 10,640 10,760 10,520 10,530 53,100
2005/03/17 10,340 10,360 10,230 10,240 16,900
2005/03/16 10,350 10,370 10,260 10,350 10,500
2005/03/15 10,360 10,480 10,350 10,360 18,500
2005/03/14 10,400 10,400 10,270 10,270 17,200
2005/03/11 10,340 10,480 10,300 10,400 167,800
2005/03/10 10,500 10,510 10,330 10,330 32,100
2005/03/09 10,560 10,640 10,520 10,540 18,200
2005/03/08 10,690 10,710 10,580 10,580 17,100
2005/03/07 10,930 10,930 10,700 10,700 18,700
2005/03/04 10,870 11,010 10,840 10,920 35,700
2005/03/03 10,650 10,940 10,650 10,870 40,800
2005/03/02 10,550 10,700 10,550 10,590 40,900
2005/03/01 10,480 10,480 10,320 10,350 24,500
2005/02/28 10,380 10,590 10,380 10,500 35,300
2005/02/25 10,080 10,390 10,080 10,310 29,800
2005/02/24 10,040 10,090 10,040 10,080 8,600
2005/02/23 10,110 10,130 10,020 10,020 15,500
2005/02/22 10,100 10,150 10,100 10,140 12,800
2005/02/21 10,130 10,130 10,100 10,110 13,100
2005/02/18 10,110 10,130 10,050 10,090 14,100
2005/02/17 10,180 10,180 10,140 10,160 18,200
2005/02/16 10,170 10,220 10,120 10,140 16,200
2005/02/15 10,260 10,280 10,160 10,180 42,200
2005/02/14 10,280 10,290 10,100 10,100 27,000
2005/02/10 10,000 10,140 9,980 10,130 27,300
2005/02/09 9,970 10,070 9,940 9,990 34,800
2005/02/08 9,950 9,980 9,840 9,840 32,700
2005/02/07 9,740 9,900 9,730 9,850 82,000
2005/02/04 9,500 9,500 9,350 9,440 12,500
2005/02/03 9,520 9,530 9,380 9,460 32,100
2005/02/02 9,390 9,470 9,340 9,440 33,700
2005/02/01 9,430 9,430 9,270 9,300 54,000
2005/01/31 9,440 9,560 9,410 9,430 26,000
2005/01/28 9,450 9,450 9,400 9,410 26,300
2005/01/27 9,560 9,560 9,500 9,510 13,300
2005/01/26 9,610 9,630 9,550 9,550 18,500
2005/01/25 9,600 9,600 9,490 9,510 18,800
2005/01/24 9,640 9,640 9,520 9,600 20,200
2005/01/21 9,480 9,670 9,390 9,630 32,500
2005/01/20 9,480 9,580 9,330 9,490 63,800
2005/01/19 9,670 9,670 9,510 9,510 54,300
2005/01/18 9,900 9,900 9,670 9,730 57,700
2005/01/17 9,970 10,020 9,930 9,980 18,100
2005/01/14 9,950 9,990 9,900 9,950 55,400
2005/01/13 9,990 10,070 9,970 10,020 24,700
2005/01/12 10,110 10,140 9,930 9,960 31,700
2005/01/11 10,190 10,240 10,070 10,110 25,400
2005/01/07 10,270 10,480 10,130 10,190 33,000
2005/01/06 10,390 10,480 10,330 10,470 14,600
2005/01/05 10,440 10,480 10,380 10,420 16,900
2005/01/04 10,500 10,540 10,460 10,510 7,000

このページの先頭へ