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
2006/12/29 11,890 11,920 11,870 11,880 5,800
2006/12/28 11,790 11,870 11,760 11,850 19,400
2006/12/27 11,680 11,790 11,650 11,790 11,700
2006/12/26 11,630 11,680 11,590 11,680 13,100
2006/12/25 11,590 11,720 11,550 11,630 5,800
2006/12/22 11,520 11,650 11,520 11,600 11,500
2006/12/21 11,540 11,690 11,490 11,610 18,300
2006/12/20 11,340 11,580 11,330 11,580 27,000
2006/12/19 11,360 11,430 11,330 11,330 5,800
2006/12/18 11,470 11,500 11,360 11,500 13,700
2006/12/15 11,500 11,540 11,450 11,490 26,300
2006/12/14 11,270 11,500 11,270 11,380 25,700
2006/12/13 11,340 11,340 11,210 11,310 18,200
2006/12/12 11,170 11,340 11,100 11,340 19,800
2006/12/11 10,990 11,150 10,890 11,150 16,300
2006/12/08 10,910 11,040 10,870 10,870 111,200
2006/12/07 10,810 11,020 10,810 11,020 15,300
2006/12/06 10,850 10,900 10,730 10,880 7,300
2006/12/05 11,020 11,070 10,860 10,870 6,100
2006/12/04 10,720 11,040 10,720 11,040 13,900
2006/12/01 10,720 10,900 10,620 10,900 18,600
2006/11/30 10,720 10,720 10,480 10,580 20,600
2006/11/29 10,380 10,720 10,380 10,720 15,900
2006/11/28 10,140 10,400 10,140 10,280 13,700
2006/11/27 10,190 10,340 10,190 10,280 13,200
2006/11/24 10,200 10,360 10,180 10,350 17,300
2006/11/22 10,260 10,320 10,180 10,270 14,700
2006/11/21 10,330 10,360 10,210 10,290 14,800
2006/11/20 10,410 10,430 10,190 10,190 29,700
2006/11/17 10,650 10,650 10,430 10,430 10,600
2006/11/16 10,820 10,840 10,640 10,640 5,700
2006/11/15 10,900 10,960 10,710 10,800 15,300
2006/11/14 10,640 10,810 10,640 10,780 18,700
2006/11/13 10,320 10,330 10,170 10,240 22,400
2006/11/10 10,410 10,570 10,300 10,440 37,400
2006/11/09 10,620 10,620 10,410 10,570 18,100
2006/11/08 10,690 10,690 10,460 10,470 19,500
2006/11/07 10,820 10,820 10,600 10,600 7,000
2006/11/06 10,550 10,630 10,450 10,620 11,800
2006/11/02 10,710 10,750 10,650 10,670 10,800
2006/11/01 10,900 10,980 10,800 10,910 10,000
2006/10/31 11,000 11,000 10,760 10,760 27,700
2006/10/30 11,170 11,190 11,030 11,100 44,200
2006/10/27 11,530 11,530 11,250 11,320 13,200
2006/10/26 11,440 11,440 11,320 11,400 8,300
2006/10/25 11,490 11,490 11,270 11,310 13,000
2006/10/24 11,410 11,510 11,410 11,500 22,600
2006/10/23 11,000 11,330 10,950 11,330 14,800
2006/10/20 11,000 11,060 10,990 11,050 15,300
2006/10/19 11,340 11,340 10,970 11,080 39,300
2006/10/18 11,290 11,350 11,160 11,330 21,600
2006/10/17 11,470 11,550 11,400 11,460 16,100
2006/10/16 11,560 11,630 11,540 11,610 16,300
2006/10/13 11,550 11,600 11,530 11,590 23,300
2006/10/12 11,660 11,660 11,510 11,540 12,100
2006/10/11 11,540 11,780 11,540 11,680 27,000
2006/10/10 11,400 11,540 11,400 11,470 12,000
2006/10/06 11,340 11,340 11,170 11,300 9,300
2006/10/05 11,360 11,460 11,100 11,380 27,000
2006/10/04 11,120 11,400 11,070 11,160 37,500
2006/10/03 10,960 11,060 10,950 11,020 13,600
2006/10/02 10,810 10,980 10,800 10,960 10,600
2006/09/29 11,030 11,090 10,850 10,850 10,000
2006/09/28 10,990 11,080 10,810 10,960 13,200
2006/09/27 10,810 11,000 10,770 11,000 25,200
2006/09/26 10,510 10,830 10,510 10,610 8,800
2006/09/25 10,520 10,660 10,290 10,660 13,700
2006/09/22 10,580 10,640 10,550 10,550 9,600
2006/09/21 10,820 10,840 10,660 10,780 6,200
2006/09/20 10,900 10,900 10,620 10,750 14,700
2006/09/19 10,890 11,050 10,870 10,950 10,000
2006/09/15 10,900 10,990 10,900 10,930 8,700
2006/09/14 10,820 11,030 10,790 10,990 13,200
2006/09/13 10,670 10,890 10,650 10,760 12,900
2006/09/12 10,430 10,520 10,430 10,470 23,200
2006/09/11 10,720 10,750 10,530 10,530 10,500
2006/09/08 10,510 10,750 10,510 10,690 150,800
2006/09/07 10,990 10,990 10,590 10,590 25,000
2006/09/06 11,170 11,200 11,070 11,070 13,400
2006/09/05 11,090 11,180 11,090 11,160 7,500
2006/09/04 11,130 11,170 11,120 11,160 12,300
2006/09/01 10,900 11,030 10,880 11,000 12,200
2006/08/31 10,670 10,900 10,670 10,840 40,700
2006/08/30 10,760 10,760 10,550 10,620 10,400
2006/08/29 10,720 10,800 10,710 10,800 13,900
2006/08/28 10,860 10,910 10,690 10,690 15,200
2006/08/25 10,800 10,970 10,800 10,850 11,400
2006/08/24 10,930 10,960 10,840 10,920 17,100
2006/08/23 10,990 11,060 10,970 11,000 10,100
2006/08/22 11,000 11,070 10,990 11,040 19,800
2006/08/21 11,020 11,070 11,000 11,070 17,200
2006/08/18 10,890 10,980 10,890 10,980 26,400
2006/08/17 10,900 10,940 10,770 10,770 14,800
2006/08/16 10,790 10,890 10,530 10,830 19,600
2006/08/15 10,530 10,840 10,510 10,610 15,300
2006/08/14 10,020 10,400 10,020 10,400 19,200
2006/08/11 10,030 10,140 10,010 10,020 12,800
2006/08/10 10,090 10,090 9,960 10,020 9,300
2006/08/09 9,950 10,050 9,780 10,050 9,600
2006/08/08 9,740 10,030 9,740 10,010 10,500
2006/08/07 10,070 10,070 9,640 9,640 24,300
2006/08/04 9,980 10,020 9,930 9,950 9,700
2006/08/03 9,850 9,890 9,850 9,870 5,000
2006/08/02 9,730 9,730 9,660 9,720 7,100
2006/08/01 9,700 9,840 9,700 9,770 13,900
2006/07/31 9,870 9,920 9,800 9,800 14,000
2006/07/28 9,630 9,740 9,570 9,630 16,500
2006/07/27 9,320 9,450 9,240 9,450 15,600
2006/07/26 9,620 9,620 9,330 9,330 13,700
2006/07/25 9,600 9,600 9,510 9,590 17,300
2006/07/24 9,440 9,650 9,440 9,500 7,900
2006/07/21 9,460 9,560 9,430 9,540 8,300
2006/07/20 9,560 9,720 9,430 9,720 19,300
2006/07/19 9,220 9,450 9,220 9,350 16,600
2006/07/18 9,500 9,530 9,170 9,210 28,700
2006/07/14 9,640 9,680 9,520 9,520 22,000
2006/07/13 9,600 9,780 9,510 9,630 18,400
2006/07/12 10,000 10,000 9,560 9,670 30,700
2006/07/11 10,080 10,130 10,020 10,090 4,300
2006/07/10 9,990 10,160 9,970 10,120 10,400
2006/07/07 10,160 10,160 10,070 10,070 5,300
2006/07/06 10,030 10,130 9,990 10,080 11,500
2006/07/05 10,160 10,160 10,040 10,060 13,200
2006/07/04 10,190 10,210 10,150 10,200 9,900
2006/07/03 10,260 10,260 10,080 10,080 13,000
2006/06/30 10,250 10,250 10,100 10,200 16,500
2006/06/29 10,100 10,200 9,850 10,200 39,000
2006/06/28 10,140 10,140 10,020 10,100 12,500
2006/06/27 10,150 10,230 10,060 10,200 9,100
2006/06/26 10,180 10,180 10,050 10,110 10,600
2006/06/23 10,130 10,130 9,980 10,090 10,800
2006/06/22 10,090 10,210 10,010 10,200 21,500
2006/06/21 10,000 10,000 9,770 9,890 11,300
2006/06/20 10,090 10,310 9,950 9,990 11,800
2006/06/19 10,090 10,130 9,650 10,100 8,800
2006/06/16 10,090 10,160 9,950 10,130 29,600
2006/06/15 9,680 9,800 9,660 9,690 12,400
2006/06/14 9,460 9,680 9,420 9,600 13,700
2006/06/13 9,690 9,690 9,460 9,500 17,100
2006/06/12 9,770 9,840 9,730 9,820 12,300
2006/06/09 9,800 9,910 9,710 9,800 78,900
2006/06/08 9,840 9,900 9,640 9,720 32,100
2006/06/07 10,240 10,240 9,920 9,930 18,300
2006/06/06 10,200 10,290 10,200 10,200 12,500
2006/06/05 10,670 10,670 10,240 10,330 11,400
2006/06/02 10,620 10,640 10,350 10,640 26,900
2006/06/01 10,360 10,460 10,280 10,460 14,500
2006/05/31 10,150 10,370 10,130 10,270 22,900
2006/05/30 10,620 10,620 10,460 10,460 9,500
2006/05/29 10,730 10,730 10,410 10,460 15,200
2006/05/26 10,440 10,550 10,400 10,530 13,100
2006/05/25 10,540 10,540 10,270 10,300 9,700
2006/05/24 10,300 10,600 10,280 10,530 18,400
2006/05/23 10,500 10,690 10,350 10,410 14,600
2006/05/22 10,950 10,950 10,690 10,700 16,700
2006/05/19 10,810 10,930 10,660 10,770 15,300
2006/05/18 10,810 10,900 10,790 10,850 31,300
2006/05/17 11,030 11,150 10,950 11,100 24,200
2006/05/16 11,190 11,350 11,010 11,230 17,100
2006/05/15 10,900 11,150 10,800 11,050 23,300
2006/05/12 10,710 11,060 10,700 11,000 82,800
2006/05/11 11,540 11,780 11,500 11,510 22,300
2006/05/10 11,880 11,880 11,610 11,670 30,200
2006/05/09 11,950 11,970 11,890 11,970 15,000
2006/05/08 12,350 12,350 12,050 12,150 15,300
2006/05/02 11,900 12,290 11,900 12,290 23,600
2006/05/01 11,890 12,180 11,850 12,100 8,800
2006/04/28 12,210 12,290 12,010 12,150 30,100
2006/04/27 12,500 12,550 12,180 12,460 11,900
2006/04/26 12,190 12,390 12,190 12,370 10,500
2006/04/25 12,350 12,380 12,180 12,200 21,100
2006/04/24 12,380 12,690 12,290 12,530 62,200
2006/04/21 12,060 12,480 12,020 12,450 36,700
2006/04/20 12,040 12,050 11,920 11,920 19,900
2006/04/19 12,000 12,100 11,880 11,880 38,800
2006/04/18 11,830 11,860 11,630 11,850 16,000
2006/04/17 11,960 11,960 11,710 11,710 13,800
2006/04/14 11,940 11,960 11,800 11,930 20,800
2006/04/13 11,820 12,070 11,720 11,870 20,900
2006/04/12 11,900 11,900 11,570 11,770 26,200
2006/04/11 12,350 12,350 11,920 11,930 40,400
2006/04/10 12,350 12,360 12,220 12,290 16,000
2006/04/07 12,290 12,290 12,150 12,270 26,500
2006/04/06 12,340 12,390 12,320 12,330 17,300
2006/04/05 12,400 12,510 12,140 12,160 14,800
2006/04/04 12,400 12,410 12,300 12,320 15,800
2006/04/03 12,220 12,480 12,110 12,390 30,000
2006/03/31 12,530 12,580 12,300 12,300 17,100
2006/03/30 12,460 12,660 12,430 12,490 21,700
2006/03/29 11,940 12,470 11,940 12,310 29,200
2006/03/28 11,920 12,070 11,900 11,990 15,500
2006/03/27 11,740 11,950 11,680 11,950 21,700
2006/03/24 11,710 11,790 11,690 11,690 6,900
2006/03/23 11,850 11,850 11,690 11,690 14,300
2006/03/22 11,980 11,980 11,640 11,650 16,300
2006/03/20 11,760 11,930 11,700 11,900 12,100
2006/03/17 11,740 11,830 11,570 11,750 17,600
2006/03/16 11,780 11,780 11,330 11,380 12,700
2006/03/15 11,800 11,870 11,710 11,740 7,200
2006/03/14 11,920 11,930 11,700 11,790 11,500
2006/03/13 11,970 11,980 11,700 11,910 11,600
2006/03/10 11,540 11,730 11,540 11,670 140,100
2006/03/09 11,230 11,600 11,230 11,600 18,500
2006/03/08 11,220 11,230 11,090 11,160 5,400
2006/03/07 11,480 11,490 11,210 11,260 7,400
2006/03/06 11,310 11,380 11,060 11,280 29,400
2006/03/03 11,150 11,460 11,140 11,210 28,900
2006/03/02 11,130 11,330 11,000 11,210 21,900
2006/03/01 11,000 11,010 10,670 10,730 35,100
2006/02/28 11,430 11,500 11,240 11,240 19,100
2006/02/27 11,570 11,610 11,410 11,590 35,800
2006/02/24 11,500 11,680 11,410 11,430 13,900
2006/02/23 11,410 11,580 11,400 11,500 16,100
2006/02/22 11,080 11,350 11,080 11,210 16,200
2006/02/21 11,270 11,300 11,000 11,130 17,200
2006/02/20 11,500 11,530 11,000 11,060 21,600
2006/02/17 11,720 11,900 11,550 11,550 47,600
2006/02/16 11,490 11,520 11,440 11,520 12,100
2006/02/15 11,600 11,620 11,440 11,590 15,100
2006/02/14 11,410 11,710 11,400 11,540 36,600
2006/02/13 11,790 11,820 11,600 11,610 26,300
2006/02/10 12,010 12,050 11,780 11,890 20,300
2006/02/09 11,900 12,000 11,830 12,000 32,400
2006/02/08 12,030 12,090 11,890 11,910 49,000
2006/02/07 12,420 12,460 12,140 12,200 48,500
2006/02/06 12,710 12,710 12,230 12,390 44,500
2006/02/03 12,420 12,540 12,290 12,510 16,400
2006/02/02 12,510 12,550 12,420 12,420 26,400
2006/02/01 12,590 12,610 12,140 12,190 49,200
2006/01/31 12,870 12,920 12,760 12,760 26,900
2006/01/30 12,960 13,090 12,810 12,810 29,200
2006/01/27 13,150 13,150 12,750 12,940 35,900
2006/01/26 12,550 12,550 12,270 12,350 20,300
2006/01/25 12,510 12,780 12,510 12,600 16,900
2006/01/24 12,290 12,480 12,230 12,360 14,800
2006/01/23 12,100 12,380 12,040 12,140 29,400
2006/01/20 12,740 12,740 12,510 12,560 26,700
2006/01/19 12,580 12,850 12,200 12,430 51,500
2006/01/18 12,150 12,500 12,020 12,500 57,900
2006/01/17 13,060 13,400 12,800 12,830 43,000
2006/01/16 13,490 13,670 13,190 13,460 35,100
2006/01/13 13,440 13,600 13,330 13,600 42,600
2006/01/12 13,830 13,830 13,330 13,480 46,200
2006/01/11 13,100 13,480 12,900 13,480 39,000
2006/01/10 13,500 13,500 13,030 13,100 33,600
2006/01/06 13,410 13,720 13,370 13,430 40,600
2006/01/05 13,010 13,380 12,980 13,350 39,600
2006/01/04 13,010 13,100 12,900 12,900 14,800

このページの先頭へ