2,516円
ローツェの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/07/22 | 26,060.0 | 26,170.0 | 24,780.0 | 24,780.0 | 2,478.0 | 755,400 |
| 2024/07/19 | 26,300.0 | 26,750.0 | 25,760.0 | 26,410.0 | 2,641.0 | 778,000 |
| 2024/07/18 | 26,050.0 | 26,800.0 | 25,690.0 | 26,410.0 | 2,641.0 | 1,087,600 |
| 2024/07/17 | 29,710.0 | 29,740.0 | 27,680.0 | 28,060.0 | 2,806.0 | 1,475,300 |
| 2024/07/16 | 30,800.0 | 30,800.0 | 29,500.0 | 29,880.0 | 2,988.0 | 1,014,000 |
| 2024/07/12 | 31,700.0 | 32,700.0 | 29,860.0 | 30,400.0 | 3,040.0 | 1,606,200 |
| 2024/07/11 | 34,700.0 | 35,000.0 | 34,100.0 | 34,500.0 | 3,450.0 | 515,800 |
| 2024/07/10 | 34,600.0 | 35,250.0 | 34,050.0 | 34,450.0 | 3,445.0 | 455,200 |
| 2024/07/09 | 34,200.0 | 35,300.0 | 34,000.0 | 34,500.0 | 3,450.0 | 634,700 |
| 2024/07/08 | 32,600.0 | 34,150.0 | 32,500.0 | 33,800.0 | 3,380.0 | 629,600 |
| 2024/07/05 | 32,200.0 | 32,400.0 | 31,800.0 | 32,400.0 | 3,240.0 | 241,200 |
| 2024/07/04 | 31,300.0 | 32,400.0 | 30,750.0 | 32,300.0 | 3,230.0 | 421,000 |
| 2024/07/03 | 32,200.0 | 32,450.0 | 30,750.0 | 31,000.0 | 3,100.0 | 343,900 |
| 2024/07/02 | 31,150.0 | 31,950.0 | 31,050.0 | 31,850.0 | 3,185.0 | 202,100 |
| 2024/07/01 | 31,900.0 | 32,150.0 | 31,050.0 | 31,350.0 | 3,135.0 | 208,800 |
| 2024/06/28 | 31,100.0 | 32,200.0 | 31,100.0 | 31,750.0 | 3,175.0 | 334,200 |
| 2024/06/27 | 31,150.0 | 31,500.0 | 30,450.0 | 30,900.0 | 3,090.0 | 198,200 |
| 2024/06/26 | 30,950.0 | 31,500.0 | 30,500.0 | 31,500.0 | 3,150.0 | 336,100 |
| 2024/06/25 | 29,630.0 | 30,450.0 | 29,210.0 | 30,150.0 | 3,015.0 | 348,800 |
| 2024/06/24 | 29,360.0 | 30,550.0 | 29,350.0 | 30,250.0 | 3,025.0 | 289,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ローツェの取引履歴を振り返りませんか？
ローツェの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
