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
2021/12/30 10,450 10,560 10,320 10,470 821,100
2021/12/29 10,710 10,740 10,550 10,660 363,700
2021/12/28 10,810 10,830 10,700 10,780 336,600
2021/12/27 10,900 10,900 10,710 10,710 249,900
2021/12/24 10,810 10,810 10,680 10,740 264,700
2021/12/23 10,640 10,730 10,560 10,720 366,000
2021/12/22 10,610 10,770 10,570 10,730 632,000
2021/12/21 10,540 10,600 10,400 10,550 639,100
2021/12/20 10,530 10,560 10,280 10,300 597,800
2021/12/17 10,410 10,650 10,360 10,630 796,900
2021/12/16 10,820 10,830 10,540 10,610 465,300
2021/12/15 10,510 10,600 10,470 10,560 415,200
2021/12/14 10,560 10,600 10,380 10,430 414,300
2021/12/13 10,670 10,830 10,620 10,660 409,700
2021/12/10 10,650 10,730 10,580 10,600 540,700
2021/12/09 10,640 10,800 10,590 10,700 540,300
2021/12/08 10,860 10,860 10,590 10,650 869,600
2021/12/07 10,500 10,560 10,350 10,550 515,100
2021/12/06 10,550 10,590 10,340 10,440 524,900
2021/12/03 10,390 10,570 10,250 10,570 656,400
2021/12/02 10,460 10,620 10,380 10,490 568,100
2021/12/01 10,850 10,900 10,460 10,560 820,000
2021/11/30 10,850 10,980 10,630 10,630 1,159,700
2021/11/29 10,500 10,750 10,430 10,510 539,300
2021/11/26 10,820 10,820 10,590 10,640 554,900
2021/11/25 11,170 11,180 10,860 10,900 513,300
2021/11/24 11,200 11,250 10,990 11,050 712,600
2021/11/22 11,480 11,550 11,330 11,450 630,800
2021/11/19 11,300 11,480 11,230 11,370 1,019,700
2021/11/18 11,760 11,770 11,550 11,720 569,600
2021/11/17 11,720 11,860 11,710 11,850 731,300
2021/11/16 11,420 11,630 11,350 11,590 692,500
2021/11/15 11,440 11,490 11,330 11,390 383,000
2021/11/12 11,210 11,360 11,190 11,320 360,900
2021/11/11 11,000 11,190 10,890 11,180 419,400
2021/11/10 11,140 11,220 11,090 11,120 361,800
2021/11/09 11,280 11,350 11,100 11,150 506,500
2021/11/08 11,230 11,250 11,030 11,080 418,100
2021/11/05 11,250 11,320 11,040 11,140 549,900
2021/11/04 11,250 11,270 11,080 11,120 714,100
2021/11/02 10,780 11,110 10,760 11,050 917,200
2021/11/01 10,540 10,760 10,500 10,670 863,600
2021/10/29 10,750 10,780 10,210 10,380 1,303,300
2021/10/28 10,330 10,520 10,240 10,500 1,509,500
2021/10/27 10,280 10,370 10,190 10,290 504,700
2021/10/26 10,380 10,390 10,210 10,310 503,000
2021/10/25 10,020 10,230 10,020 10,150 364,000
2021/10/22 10,060 10,250 10,030 10,210 494,800
2021/10/21 10,000 10,190 9,970 10,020 374,900
2021/10/20 10,250 10,390 10,130 10,130 555,300
2021/10/19 10,010 10,160 9,990 10,120 414,800
2021/10/18 9,950 9,970 9,840 9,930 422,800
2021/10/15 9,850 10,070 9,810 10,040 702,900
2021/10/14 9,520 9,680 9,490 9,680 447,000
2021/10/13 9,580 9,600 9,440 9,440 711,500
2021/10/12 9,800 9,910 9,620 9,660 415,700
2021/10/11 9,800 9,890 9,610 9,780 601,000
2021/10/08 9,920 10,030 9,730 9,760 567,400
2021/10/07 9,780 9,840 9,660 9,690 533,300
2021/10/06 9,920 10,140 9,640 9,690 639,500
2021/10/05 9,730 9,840 9,470 9,770 845,900
2021/10/04 10,430 10,450 9,910 10,010 682,100
2021/10/01 10,560 10,690 10,310 10,370 663,500
2021/09/30 10,610 10,680 10,460 10,640 668,800
2021/09/29 10,750 10,810 10,600 10,710 592,900
2021/09/28 11,140 11,190 11,000 11,080 337,100
2021/09/27 11,220 11,260 11,120 11,170 352,000
2021/09/24 11,320 11,340 11,240 11,280 571,000
2021/09/22 11,160 11,190 10,930 10,970 469,100
2021/09/21 10,930 11,290 10,920 11,210 394,800
2021/09/17 11,360 11,390 11,250 11,360 611,600
2021/09/16 11,440 11,500 11,140 11,290 535,200
2021/09/15 11,720 11,740 11,440 11,490 462,800
2021/09/14 11,620 11,690 11,500 11,690 572,200
2021/09/13 11,500 11,630 11,420 11,600 435,200
2021/09/10 11,200 11,490 11,130 11,490 592,200
2021/09/09 11,100 11,210 11,040 11,130 594,100
2021/09/08 11,270 11,340 11,240 11,290 483,700
2021/09/07 11,300 11,390 11,120 11,210 565,100
2021/09/06 11,390 11,440 11,220 11,240 433,900
2021/09/03 11,050 11,320 11,020 11,230 749,100
2021/09/02 10,870 11,030 10,840 10,890 498,100
2021/09/01 10,740 11,030 10,720 11,020 826,600
2021/08/31 10,590 10,710 10,530 10,620 650,100
2021/08/30 10,290 10,630 10,280 10,590 751,800
2021/08/27 10,070 10,240 10,020 10,180 423,100
2021/08/26 10,070 10,090 10,010 10,050 308,900
2021/08/25 10,050 10,090 9,970 10,010 221,000
2021/08/24 9,890 10,080 9,880 10,080 477,800
2021/08/23 9,670 9,820 9,660 9,740 328,300
2021/08/20 9,730 9,800 9,510 9,530 631,900
2021/08/19 9,880 9,980 9,790 9,790 367,800
2021/08/18 9,870 9,990 9,790 9,950 509,700
2021/08/17 10,070 10,130 10,000 10,000 291,800
2021/08/16 10,140 10,160 10,010 10,040 384,500
2021/08/13 10,340 10,360 10,060 10,130 567,700
2021/08/12 10,490 10,490 10,320 10,350 364,700
2021/08/11 10,500 10,530 10,340 10,490 326,900
2021/08/10 10,330 10,560 10,270 10,500 439,400
2021/08/06 10,440 10,500 10,310 10,340 306,200
2021/08/05 10,300 10,460 10,290 10,350 269,600
2021/08/04 10,320 10,470 10,290 10,290 548,900
2021/08/03 10,430 10,620 10,200 10,270 567,800
2021/08/02 10,280 10,570 10,110 10,480 1,140,700
2021/07/30 10,750 10,810 10,510 10,620 888,200
2021/07/29 10,370 10,630 10,270 10,620 617,200
2021/07/28 10,300 10,400 10,100 10,160 516,700
2021/07/27 10,300 10,520 10,300 10,450 526,300
2021/07/26 10,400 10,490 10,230 10,250 626,600
2021/07/21 10,180 10,220 9,940 10,000 474,300
2021/07/20 10,010 10,160 9,980 9,980 400,800
2021/07/19 10,310 10,310 10,030 10,060 592,800
2021/07/16 10,380 10,570 10,350 10,490 434,400
2021/07/15 10,690 10,700 10,470 10,540 606,900
2021/07/14 10,210 10,460 10,190 10,400 396,000
2021/07/13 10,300 10,410 10,240 10,320 321,200
2021/07/12 10,200 10,270 10,110 10,220 313,700
2021/07/09 9,890 10,000 9,810 9,990 650,700
2021/07/08 10,250 10,370 10,140 10,140 402,600
2021/07/07 10,190 10,300 10,170 10,260 360,800
2021/07/06 10,300 10,360 10,220 10,330 237,200
2021/07/05 10,200 10,290 10,150 10,250 241,300
2021/07/02 10,070 10,280 10,020 10,210 351,900
2021/07/01 10,270 10,280 10,100 10,190 299,900
2021/06/30 10,400 10,410 10,240 10,270 336,800
2021/06/29 10,330 10,340 10,180 10,310 270,600
2021/06/28 10,250 10,290 10,130 10,260 217,500
2021/06/25 10,270 10,360 10,200 10,260 328,600
2021/06/24 10,360 10,440 10,210 10,240 249,500
2021/06/23 10,280 10,390 10,210 10,300 418,600
2021/06/22 10,240 10,300 10,130 10,260 399,900
2021/06/21 10,060 10,100 9,940 10,010 467,300
2021/06/18 10,430 10,520 10,250 10,300 829,000
2021/06/17 10,100 10,170 10,000 10,170 458,700
2021/06/16 10,080 10,220 9,990 10,210 365,800
2021/06/15 10,200 10,270 10,140 10,180 406,000
2021/06/14 9,960 10,090 9,920 10,080 335,800
2021/06/11 9,840 9,970 9,810 9,970 543,300
2021/06/10 9,900 10,020 9,890 9,920 527,400
2021/06/09 10,000 10,000 9,830 9,890 742,900
2021/06/08 10,260 10,370 10,080 10,090 652,500
2021/06/07 10,580 10,580 10,330 10,360 416,900
2021/06/04 10,520 10,560 10,320 10,370 460,000
2021/06/03 10,490 10,650 10,470 10,630 368,200
2021/06/02 10,410 10,520 10,330 10,490 399,600
2021/06/01 10,460 10,560 10,380 10,440 356,000
2021/05/31 10,510 10,560 10,340 10,370 476,400
2021/05/28 10,460 10,470 10,290 10,340 439,900
2021/05/27 10,270 10,330 10,170 10,270 503,200
2021/05/26 10,240 10,400 10,230 10,300 419,500
2021/05/25 10,010 10,290 10,010 10,240 540,400
2021/05/24 9,970 10,080 9,880 9,910 347,000
2021/05/21 9,900 10,100 9,900 10,060 532,000
2021/05/20 9,630 9,880 9,620 9,820 618,600
2021/05/19 9,720 9,840 9,560 9,600 839,400
2021/05/18 9,870 9,970 9,830 9,950 505,300
2021/05/17 10,230 10,240 9,890 9,970 624,200
2021/05/14 9,980 10,050 9,840 9,930 554,400
2021/05/13 9,810 9,930 9,630 9,760 989,200
2021/05/12 10,360 10,570 9,960 10,090 699,800
2021/05/11 10,570 10,660 10,100 10,190 1,043,000
2021/05/10 10,780 10,830 10,550 10,600 617,000
2021/05/07 10,620 10,710 10,570 10,610 461,200
2021/05/06 10,840 10,860 10,550 10,630 700,700
2021/04/30 11,130 11,190 10,810 10,830 531,600
2021/04/28 10,970 11,170 10,890 11,120 431,500
2021/04/27 10,980 11,030 10,910 10,980 541,800
2021/04/26 11,050 11,170 10,980 11,070 475,500
2021/04/23 11,070 11,090 10,970 11,030 432,000
2021/04/22 11,280 11,340 11,230 11,270 425,700
2021/04/21 11,190 11,230 10,960 11,080 523,100
2021/04/20 11,430 11,470 11,290 11,400 411,000
2021/04/19 11,410 11,620 11,370 11,570 327,600
2021/04/16 11,500 11,510 11,370 11,400 270,500
2021/04/15 11,420 11,470 11,320 11,390 275,900
2021/04/14 11,400 11,480 11,350 11,440 295,400
2021/04/13 11,500 11,610 11,370 11,510 363,800
2021/04/12 11,770 11,780 11,450 11,560 561,200
2021/04/09 11,820 11,860 11,670 11,760 656,200
2021/04/08 11,760 11,790 11,510 11,720 565,700
2021/04/07 11,250 11,710 11,250 11,660 761,000
2021/04/06 11,800 11,820 11,200 11,220 579,000
2021/04/05 11,680 11,710 11,510 11,520 513,500
2021/04/02 11,320 11,500 11,300 11,470 582,200
2021/04/01 10,970 11,120 10,960 11,100 662,500
2021/03/31 10,770 10,920 10,750 10,810 627,300
2021/03/30 10,900 10,930 10,790 10,830 452,300
2021/03/29 11,270 11,280 10,860 10,960 502,300
2021/03/26 10,990 11,100 10,910 11,020 441,500
2021/03/25 10,530 10,900 10,520 10,850 406,600
2021/03/24 10,790 10,850 10,550 10,630 537,000
2021/03/23 10,870 11,140 10,870 10,890 790,100
2021/03/22 10,650 10,760 10,520 10,660 526,200
2021/03/19 10,510 10,670 10,480 10,660 566,700
2021/03/18 10,780 10,930 10,750 10,860 639,100
2021/03/17 10,580 10,680 10,410 10,500 482,500
2021/03/16 10,670 10,810 10,540 10,610 455,600
2021/03/15 10,660 10,660 10,380 10,580 448,900
2021/03/12 10,730 10,810 10,520 10,720 816,800
2021/03/11 10,210 10,430 10,200 10,430 559,200
2021/03/10 10,470 10,540 10,210 10,290 1,050,900
2021/03/09 9,980 10,200 9,670 10,140 1,308,200
2021/03/08 10,790 10,820 10,210 10,250 802,600
2021/03/05 10,260 10,570 10,140 10,560 855,100
2021/03/04 10,490 10,640 10,340 10,530 402,000
2021/03/03 10,800 10,830 10,590 10,710 429,700
2021/03/02 10,960 10,980 10,760 10,850 532,000
2021/03/01 10,710 10,830 10,570 10,800 501,000
2021/02/26 10,500 10,660 10,420 10,470 933,400
2021/02/25 11,080 11,080 10,830 10,890 521,300
2021/02/24 11,050 11,110 10,760 10,790 1,038,400
2021/02/22 11,530 11,690 11,360 11,470 512,100
2021/02/19 11,090 11,480 11,080 11,370 644,700
2021/02/18 11,540 11,600 11,080 11,230 985,500
2021/02/17 11,760 11,770 11,570 11,720 597,900
2021/02/16 11,880 11,950 11,640 11,720 619,200
2021/02/15 11,850 11,920 11,760 11,860 377,500
2021/02/12 11,800 11,840 11,600 11,680 535,600
2021/02/10 11,590 11,590 11,360 11,470 516,000
2021/02/09 11,380 11,700 11,340 11,660 866,500
2021/02/08 11,000 11,220 10,850 11,210 649,300
2021/02/05 11,200 11,200 10,740 10,850 808,700
2021/02/04 11,110 11,120 10,780 11,100 829,000
2021/02/03 11,580 11,620 10,870 11,100 1,153,000
2021/02/02 11,300 11,470 11,180 11,460 1,401,000
2021/02/01 10,530 10,970 10,420 10,830 856,100
2021/01/29 10,950 11,000 10,540 10,610 854,300
2021/01/28 10,770 11,070 10,700 10,840 1,189,200
2021/01/27 11,350 11,440 11,130 11,200 984,500
2021/01/26 11,770 11,870 11,500 11,500 616,200
2021/01/25 11,750 11,900 11,660 11,690 602,200
2021/01/22 11,770 11,960 11,660 11,660 805,400
2021/01/21 12,100 12,140 11,710 11,750 861,400
2021/01/20 12,000 12,070 11,860 11,940 918,200
2021/01/19 11,710 11,910 11,640 11,820 1,261,500
2021/01/18 11,040 11,340 10,970 11,310 621,300
2021/01/15 11,690 11,760 11,150 11,180 1,012,400
2021/01/14 11,500 11,640 11,030 11,190 1,557,200
2021/01/13 10,850 11,280 10,850 11,250 1,195,500
2021/01/12 10,700 10,940 10,620 10,770 1,148,700
2021/01/08 10,430 10,650 10,330 10,610 859,600
2021/01/07 10,150 10,270 10,110 10,130 580,600
2021/01/06 10,440 10,520 10,120 10,190 643,100
2021/01/05 10,160 10,430 10,130 10,390 776,400
2021/01/04 10,100 10,200 9,920 10,200 686,700

このページの先頭へ