241A (株)ROXX の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,460 | 1,494 | 1,440 | 1,459 | 61,400 | 1,459 |
| 2024-12-02 | 1,406 | 1,530 | 1,406 | 1,450 | 73,600 | 1,450 |
| 2024-11-29 | 1,462 | 1,477 | 1,392 | 1,400 | 27,300 | 1,400 |
| 2024-11-28 | 1,402 | 1,490 | 1,372 | 1,474 | 38,300 | 1,474 |
| 2024-11-27 | 1,492 | 1,492 | 1,400 | 1,402 | 31,900 | 1,402 |
| 2024-11-26 | 1,510 | 1,558 | 1,481 | 1,494 | 39,000 | 1,494 |
| 2024-11-25 | 1,570 | 1,596 | 1,504 | 1,529 | 66,900 | 1,529 |
| 2024-11-22 | 1,427 | 1,535 | 1,389 | 1,530 | 94,100 | 1,530 |
| 2024-11-21 | 1,406 | 1,446 | 1,406 | 1,429 | 35,200 | 1,429 |
| 2024-11-20 | 1,400 | 1,487 | 1,371 | 1,451 | 124,400 | 1,451 |
| 2024-11-19 | 1,300 | 1,425 | 1,272 | 1,380 | 172,500 | 1,380 |
| 2024-11-18 | 1,260 | 1,295 | 1,218 | 1,223 | 18,400 | 1,223 |
| 2024-11-15 | 1,332 | 1,410 | 1,182 | 1,276 | 116,500 | 1,276 |
| 2024-11-14 | 1,280 | 1,415 | 1,231 | 1,312 | 284,200 | 1,312 |
| 2024-11-13 | 1,122 | 1,170 | 1,120 | 1,144 | 67,200 | 1,144 |
| 2024-11-12 | 1,085 | 1,137 | 1,078 | 1,135 | 45,600 | 1,135 |
| 2024-11-11 | 1,112 | 1,134 | 1,055 | 1,068 | 88,800 | 1,068 |
| 2024-11-08 | 1,193 | 1,193 | 1,115 | 1,116 | 75,600 | 1,116 |
| 2024-11-07 | 1,189 | 1,280 | 1,175 | 1,206 | 136,500 | 1,206 |
| 2024-11-06 | 1,125 | 1,156 | 1,108 | 1,148 | 43,000 | 1,148 |
| 2024-11-05 | 1,200 | 1,209 | 1,113 | 1,136 | 59,100 | 1,136 |
| 2024-11-01 | 1,267 | 1,344 | 1,190 | 1,219 | 55,600 | 1,219 |
| 2024-10-31 | 1,376 | 1,376 | 1,255 | 1,260 | 94,600 | 1,260 |
| 2024-10-30 | 1,207 | 1,448 | 1,198 | 1,406 | 250,800 | 1,406 |
| 2024-10-29 | 1,106 | 1,182 | 1,097 | 1,177 | 57,000 | 1,177 |
| 2024-10-28 | 1,072 | 1,127 | 1,071 | 1,106 | 33,200 | 1,106 |
| 2024-10-25 | 1,051 | 1,118 | 1,051 | 1,086 | 43,100 | 1,086 |
| 2024-10-24 | 1,121 | 1,133 | 1,064 | 1,079 | 100,100 | 1,079 |
| 2024-10-23 | 1,217 | 1,229 | 1,138 | 1,148 | 130,800 | 1,148 |
| 2024-10-22 | 1,375 | 1,387 | 1,216 | 1,247 | 105,600 | 1,247 |
| 2024-10-21 | 1,353 | 1,396 | 1,305 | 1,315 | 55,400 | 1,315 |
| 2024-10-18 | 1,439 | 1,452 | 1,338 | 1,348 | 68,500 | 1,348 |
| 2024-10-17 | 1,471 | 1,497 | 1,412 | 1,447 | 54,400 | 1,447 |
| 2024-10-16 | 1,481 | 1,514 | 1,481 | 1,495 | 29,700 | 1,495 |
| 2024-10-15 | 1,504 | 1,521 | 1,490 | 1,521 | 27,900 | 1,521 |
| 2024-10-11 | 1,605 | 1,608 | 1,502 | 1,504 | 39,400 | 1,504 |
| 2024-10-10 | 1,572 | 1,701 | 1,571 | 1,615 | 80,300 | 1,615 |
| 2024-10-09 | 1,514 | 1,593 | 1,492 | 1,590 | 67,100 | 1,590 |
| 2024-10-08 | 1,500 | 1,518 | 1,462 | 1,504 | 62,100 | 1,504 |
| 2024-10-07 | 1,524 | 1,559 | 1,500 | 1,500 | 57,900 | 1,500 |
| 2024-10-04 | 1,618 | 1,619 | 1,502 | 1,510 | 149,300 | 1,510 |
| 2024-10-03 | 1,681 | 1,709 | 1,626 | 1,640 | 125,700 | 1,640 |
| 2024-10-02 | 1,698 | 1,727 | 1,667 | 1,720 | 81,700 | 1,720 |
| 2024-10-01 | 1,765 | 1,795 | 1,681 | 1,712 | 73,300 | 1,712 |
| 2024-09-30 | 1,759 | 1,815 | 1,700 | 1,764 | 132,000 | 1,764 |
| 2024-09-27 | 1,710 | 1,850 | 1,680 | 1,799 | 404,100 | 1,799 |
| 2024-09-26 | 1,860 | 1,918 | 1,688 | 1,697 | 1,128,900 | 1,697 |
| 2024-09-25 | 1,941 | 2,123 | 1,910 | 1,958 | 2,377,600 | 1,958 |
分割・併合履歴 ： なし
