4680 (株)ラウンドワン 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 993 | 1,021 | 990 | 1,007 | 1,932,700 | 1,007 |
| 2024-11-20 | 1,022 | 1,036 | 1,002 | 1,005 | 1,035,700 | 1,005 |
| 2024-11-19 | 1,047 | 1,053 | 1,034 | 1,036 | 958,000 | 1,036 |
| 2024-11-18 | 1,048 | 1,072 | 1,044 | 1,051 | 825,800 | 1,051 |
| 2024-11-15 | 1,070 | 1,076 | 1,058 | 1,064 | 1,295,400 | 1,064 |
| 2024-11-14 | 1,050 | 1,082 | 1,047 | 1,072 | 1,329,000 | 1,072 |
| 2024-11-13 | 1,080 | 1,085 | 1,044 | 1,049 | 1,382,200 | 1,049 |
| 2024-11-12 | 1,067 | 1,079 | 1,049 | 1,060 | 1,856,800 | 1,060 |
| 2024-11-11 | 1,083 | 1,110 | 1,034 | 1,068 | 2,476,900 | 1,068 |
| 2024-11-08 | 1,007 | 1,130 | 982 | 1,091 | 6,474,900 | 1,091 |
| 2024-11-07 | 1,020 | 1,026 | 995 | 1,004 | 2,682,100 | 1,004 |
| 2024-11-06 | 963 | 981 | 959 | 965 | 1,083,100 | 965 |
| 2024-11-05 | 968 | 975 | 956 | 970 | 991,500 | 970 |
| 2024-11-01 | 959 | 965 | 943 | 943 | 1,485,500 | 943 |
| 2024-10-31 | 971 | 977 | 954 | 974 | 1,469,800 | 974 |
| 2024-10-30 | 970 | 977 | 964 | 970 | 1,802,200 | 970 |
| 2024-10-29 | 952 | 970 | 950 | 970 | 876,100 | 970 |
| 2024-10-28 | 934 | 961 | 931 | 952 | 1,054,800 | 952 |
| 2024-10-25 | 947 | 948 | 931 | 944 | 1,131,100 | 944 |
| 2024-10-24 | 942 | 956 | 937 | 948 | 1,266,200 | 948 |
| 2024-10-23 | 955 | 968 | 942 | 947 | 1,418,200 | 947 |
| 2024-10-22 | 988 | 994 | 962 | 963 | 1,465,000 | 963 |
| 2024-10-21 | 981 | 999 | 974 | 984 | 1,344,300 | 984 |
| 2024-10-18 | 1,003 | 1,004 | 971 | 971 | 1,565,900 | 971 |
| 2024-10-17 | 1,020 | 1,020 | 988 | 998 | 1,505,400 | 998 |
| 2024-10-16 | 994 | 1,022 | 994 | 1,018 | 2,183,000 | 1,018 |
| 2024-10-15 | 994 | 997 | 972 | 987 | 1,751,900 | 987 |
| 2024-10-11 | 975 | 991 | 960 | 979 | 2,708,000 | 979 |
| 2024-10-10 | 1,019 | 1,024 | 960 | 975 | 6,673,200 | 975 |
| 2024-10-09 | 1,113 | 1,118 | 1,086 | 1,089 | 1,339,100 | 1,089 |
| 2024-10-08 | 1,101 | 1,108 | 1,086 | 1,096 | 1,354,000 | 1,096 |
| 2024-10-07 | 1,080 | 1,113 | 1,071 | 1,112 | 2,414,900 | 1,112 |
| 2024-10-04 | 1,047 | 1,074 | 1,045 | 1,064 | 1,594,100 | 1,064 |
| 2024-10-03 | 1,080 | 1,085 | 1,053 | 1,065 | 2,327,600 | 1,065 |
| 2024-10-02 | 1,096 | 1,109 | 1,073 | 1,081 | 1,977,300 | 1,081 |
| 2024-10-01 | 1,075 | 1,119 | 1,070 | 1,102 | 2,468,100 | 1,102 |
| 2024-09-30 | 1,028 | 1,095 | 1,028 | 1,095 | 3,597,600 | 1,095 |
| 2024-09-27 | 1,080 | 1,080 | 1,029 | 1,050 | 2,882,800 | 1,050 |
| 2024-09-26 | 1,061 | 1,087 | 1,043 | 1,083 | 3,692,600 | 1,083 |
| 2024-09-25 | 1,065 | 1,068 | 1,037 | 1,047 | 2,292,600 | 1,047 |
| 2024-09-24 | 1,080 | 1,082 | 1,056 | 1,065 | 2,187,400 | 1,065 |
| 2024-09-20 | 1,090 | 1,094 | 1,054 | 1,064 | 2,937,500 | 1,064 |
| 2024-09-19 | 1,050 | 1,072 | 1,038 | 1,072 | 3,227,000 | 1,072 |
| 2024-09-18 | 1,014 | 1,044 | 1,014 | 1,029 | 3,151,200 | 1,029 |
| 2024-09-17 | 993 | 1,003 | 977 | 1,001 | 2,545,200 | 1,001 |
| 2024-09-13 | 999 | 1,006 | 981 | 991 | 2,472,900 | 991 |
| 2024-09-12 | 969 | 993 | 956 | 989 | 2,490,400 | 989 |
| 2024-09-11 | 987 | 1,009 | 943 | 956 | 4,013,200 | 956 |
| 2024-09-10 | 954 | 989 | 949 | 983 | 4,134,500 | 983 |
| 2024-09-09 | 916 | 955 | 910 | 950 | 5,745,900 | 950 |
| 2024-09-06 | 903 | 933 | 888 | 931 | 5,555,000 | 931 |
| 2024-09-05 | 866 | 898 | 866 | 880 | 2,006,200 | 880 |
| 2024-09-04 | 844 | 882 | 841 | 870 | 1,954,300 | 870 |
| 2024-09-03 | 876 | 876 | 861 | 872 | 1,064,400 | 872 |
| 2024-09-02 | 893 | 894 | 856 | 865 | 2,155,100 | 865 |
| 2024-08-30 | 911 | 911 | 879 | 885 | 2,449,200 | 885 |
| 2024-08-29 | 885 | 911 | 883 | 908 | 2,795,200 | 908 |
| 2024-08-28 | 900 | 909 | 885 | 894 | 1,995,700 | 894 |
| 2024-08-27 | 900 | 911 | 892 | 902 | 1,742,500 | 902 |
| 2024-08-26 | 880 | 904 | 857 | 904 | 2,805,800 | 904 |
| 2024-08-23 | 852 | 882 | 850 | 870 | 3,363,500 | 870 |
| 2024-08-22 | 810 | 849 | 809 | 844 | 3,384,100 | 844 |
| 2024-08-21 | 791 | 803 | 786 | 803 | 828,900 | 803 |
| 2024-08-20 | 806 | 808 | 784 | 800 | 2,555,000 | 800 |
| 2024-08-19 | 784 | 803 | 780 | 803 | 2,400,200 | 803 |
| 2024-08-16 | 780 | 795 | 775 | 780 | 2,874,100 | 780 |
| 2024-08-15 | 738 | 754 | 731 | 754 | 2,942,700 | 754 |
| 2024-08-14 | 747 | 751 | 729 | 738 | 1,874,200 | 738 |
| 2024-08-13 | 733 | 761 | 733 | 747 | 2,209,200 | 747 |
| 2024-08-09 | 738 | 747 | 718 | 729 | 2,327,800 | 729 |
| 2024-08-08 | 733 | 757 | 714 | 723 | 4,818,000 | 723 |
| 2024-08-07 | 722 | 775 | 722 | 759 | 4,814,500 | 759 |
| 2024-08-06 | 709 | 752 | 705 | 752 | 4,572,300 | 752 |
| 2024-08-05 | 703 | 730 | 642 | 662 | 6,241,300 | 662 |
| 2024-08-02 | 823 | 832 | 792 | 792 | 3,155,100 | 792 |
| 2024-08-01 | 900 | 900 | 855 | 865 | 1,842,900 | 865 |
| 2024-07-31 | 871 | 900 | 860 | 900 | 1,691,300 | 900 |
| 2024-07-30 | 900 | 900 | 880 | 883 | 1,409,600 | 883 |
| 2024-07-29 | 907 | 909 | 890 | 905 | 1,420,900 | 905 |
| 2024-07-26 | 858 | 902 | 858 | 894 | 2,106,900 | 894 |
| 2024-07-25 | 860 | 880 | 858 | 861 | 2,430,100 | 861 |
| 2024-07-24 | 919 | 935 | 882 | 883 | 4,990,200 | 883 |
| 2024-07-23 | 881 | 903 | 875 | 891 | 3,029,400 | 891 |
| 2024-07-22 | 866 | 885 | 866 | 866 | 2,504,200 | 866 |
| 2024-07-19 | 862 | 869 | 846 | 858 | 1,642,600 | 858 |
| 2024-07-18 | 858 | 867 | 851 | 853 | 1,731,900 | 853 |
| 2024-07-17 | 834 | 870 | 834 | 870 | 2,565,700 | 870 |
| 2024-07-16 | 847 | 849 | 830 | 832 | 1,811,000 | 832 |
| 2024-07-12 | 822 | 848 | 822 | 842 | 2,441,900 | 842 |
| 2024-07-11 | 835 | 842 | 818 | 822 | 1,832,600 | 822 |
| 2024-07-10 | 815 | 835 | 808 | 832 | 2,276,100 | 832 |
| 2024-07-09 | 821 | 830 | 805 | 809 | 2,689,800 | 809 |
| 2024-07-08 | 812 | 827 | 811 | 817 | 2,836,100 | 817 |
| 2024-07-05 | 849 | 852 | 799 | 801 | 6,747,500 | 801 |
| 2024-07-04 | 892 | 909 | 855 | 857 | 4,789,600 | 857 |
| 2024-07-03 | 879 | 894 | 875 | 888 | 2,186,500 | 888 |
| 2024-07-02 | 870 | 900 | 869 | 883 | 3,651,100 | 883 |
| 2024-07-01 | 832 | 864 | 832 | 858 | 3,093,400 | 858 |
| 2024-06-28 | 832 | 839 | 819 | 826 | 1,904,200 | 826 |
| 2024-06-27 | 830 | 840 | 823 | 836 | 2,710,700 | 836 |
| 2024-06-26 | 815 | 836 | 808 | 823 | 3,346,500 | 823 |
| 2024-06-25 | 822 | 836 | 797 | 809 | 3,981,200 | 809 |
| 2024-06-24 | 790 | 803 | 785 | 792 | 1,700,800 | 792 |
| 2024-06-21 | 807 | 817 | 789 | 792 | 2,752,100 | 792 |
| 2024-06-20 | 805 | 811 | 796 | 802 | 1,165,700 | 802 |
| 2024-06-19 | 805 | 818 | 797 | 806 | 2,551,700 | 806 |
| 2024-06-18 | 803 | 812 | 794 | 798 | 1,476,100 | 798 |
| 2024-06-17 | 819 | 820 | 782 | 793 | 1,883,100 | 793 |
| 2024-06-14 | 782 | 809 | 780 | 805 | 2,020,900 | 805 |
| 2024-06-13 | 780 | 792 | 774 | 788 | 1,584,700 | 788 |
| 2024-06-12 | 801 | 816 | 780 | 782 | 2,823,500 | 782 |
| 2024-06-11 | 804 | 827 | 795 | 795 | 5,489,700 | 795 |
| 2024-06-10 | 759 | 775 | 757 | 774 | 1,715,100 | 774 |
| 2024-06-07 | 748 | 755 | 739 | 748 | 2,265,700 | 748 |
| 2024-06-06 | 750 | 755 | 736 | 748 | 1,942,300 | 748 |
| 2024-06-05 | 757 | 772 | 751 | 755 | 1,745,500 | 755 |
| 2024-06-04 | 739 | 765 | 738 | 765 | 3,895,100 | 765 |
| 2024-06-03 | 706 | 724 | 703 | 724 | 2,000,200 | 724 |
| 2024-05-31 | 675 | 700 | 671 | 697 | 2,715,800 | 697 |
| 2024-05-30 | 655 | 676 | 652 | 665 | 1,139,200 | 665 |
| 2024-05-29 | 675 | 677 | 662 | 666 | 2,107,600 | 666 |
| 2024-05-28 | 709 | 709 | 684 | 684 | 2,570,600 | 684 |
| 2024-05-27 | 726 | 727 | 702 | 709 | 1,635,400 | 709 |
| 2024-05-24 | 712 | 728 | 711 | 718 | 1,035,500 | 718 |
| 2024-05-23 | 718 | 724 | 715 | 719 | 1,013,800 | 719 |
| 2024-05-22 | 725 | 726 | 715 | 715 | 953,900 | 715 |
| 2024-05-21 | 729 | 734 | 725 | 725 | 998,200 | 725 |
| 2024-05-20 | 728 | 735 | 725 | 725 | 714,300 | 725 |
| 2024-05-17 | 720 | 728 | 719 | 723 | 1,090,800 | 723 |
| 2024-05-16 | 723 | 730 | 719 | 721 | 1,129,700 | 721 |
| 2024-05-15 | 726 | 729 | 722 | 723 | 1,382,700 | 723 |
| 2024-05-14 | 726 | 739 | 722 | 729 | 1,921,900 | 729 |
| 2024-05-13 | 700 | 722 | 697 | 719 | 2,990,000 | 719 |
| 2024-05-10 | 725 | 728 | 686 | 694 | 4,364,000 | 694 |
| 2024-05-09 | 730 | 739 | 687 | 724 | 8,715,700 | 724 |
| 2024-05-08 | 702 | 706 | 693 | 701 | 2,131,500 | 701 |
| 2024-05-07 | 680 | 707 | 679 | 702 | 2,001,800 | 702 |
| 2024-05-02 | 695 | 695 | 684 | 687 | 1,069,800 | 687 |
| 2024-05-01 | 700 | 704 | 690 | 691 | 1,568,500 | 691 |
| 2024-04-30 | 700 | 700 | 690 | 697 | 1,689,600 | 697 |
| 2024-04-26 | 683 | 700 | 680 | 697 | 1,356,100 | 697 |
| 2024-04-25 | 705 | 707 | 695 | 696 | 969,600 | 696 |
| 2024-04-24 | 712 | 719 | 711 | 711 | 1,111,200 | 711 |
| 2024-04-23 | 715 | 718 | 707 | 707 | 933,200 | 707 |
| 2024-04-22 | 715 | 721 | 703 | 713 | 1,507,000 | 713 |
| 2024-04-19 | 721 | 722 | 702 | 706 | 2,288,200 | 706 |
| 2024-04-18 | 685 | 721 | 685 | 719 | 2,481,600 | 719 |
| 2024-04-17 | 695 | 697 | 680 | 680 | 1,454,800 | 680 |
| 2024-04-16 | 714 | 715 | 696 | 696 | 1,912,600 | 696 |
| 2024-04-15 | 705 | 725 | 704 | 720 | 1,274,700 | 720 |
| 2024-04-12 | 720 | 728 | 710 | 719 | 1,546,500 | 719 |
| 2024-04-11 | 722 | 725 | 713 | 716 | 1,243,400 | 716 |
| 2024-04-10 | 721 | 744 | 721 | 734 | 1,437,500 | 734 |
| 2024-04-09 | 725 | 732 | 721 | 725 | 964,600 | 725 |
| 2024-04-08 | 732 | 735 | 716 | 719 | 1,581,100 | 719 |
| 2024-04-05 | 713 | 733 | 710 | 726 | 2,448,100 | 726 |
| 2024-04-04 | 753 | 769 | 715 | 727 | 5,196,300 | 727 |
| 2024-04-03 | 753 | 758 | 740 | 745 | 2,940,900 | 745 |
| 2024-04-02 | 784 | 784 | 765 | 773 | 1,001,900 | 773 |
| 2024-04-01 | 800 | 800 | 773 | 775 | 1,532,700 | 775 |
| 2024-03-29 | 780 | 791 | 779 | 787 | 958,500 | 787 |
| 2024-03-28 | 794 | 804 | 781 | 782 | 2,006,300 | 782 |
| 2024-03-27 | 792 | 799 | 786 | 790 | 2,230,700 | 790 |
| 2024-03-26 | 795 | 799 | 776 | 785 | 2,911,800 | 785 |
| 2024-03-25 | 807 | 808 | 794 | 795 | 1,630,500 | 795 |
| 2024-03-22 | 806 | 816 | 795 | 807 | 3,153,500 | 807 |
| 2024-03-21 | 840 | 840 | 805 | 809 | 3,615,300 | 809 |
| 2024-03-19 | 839 | 857 | 826 | 835 | 2,323,700 | 835 |
| 2024-03-18 | 830 | 836 | 813 | 824 | 2,562,900 | 824 |
| 2024-03-15 | 827 | 827 | 815 | 820 | 2,880,400 | 820 |
| 2024-03-14 | 792 | 827 | 779 | 827 | 4,448,500 | 827 |
| 2024-03-13 | 780 | 791 | 773 | 787 | 3,916,400 | 787 |
| 2024-03-12 | 744 | 776 | 743 | 776 | 1,979,500 | 776 |
| 2024-03-11 | 742 | 751 | 735 | 744 | 1,684,100 | 744 |
| 2024-03-08 | 769 | 783 | 761 | 762 | 2,607,500 | 762 |
| 2024-03-07 | 732 | 780 | 729 | 768 | 4,768,200 | 768 |
| 2024-03-06 | 700 | 742 | 697 | 727 | 3,841,000 | 727 |
| 2024-03-05 | 684 | 702 | 681 | 700 | 1,667,000 | 700 |
| 2024-03-04 | 685 | 691 | 681 | 687 | 1,278,500 | 687 |
| 2024-03-01 | 692 | 694 | 685 | 689 | 1,226,500 | 689 |
| 2024-02-29 | 690 | 702 | 687 | 698 | 1,657,300 | 698 |
| 2024-02-28 | 680 | 694 | 678 | 691 | 1,610,200 | 691 |
| 2024-02-27 | 695 | 695 | 681 | 688 | 1,857,400 | 688 |
| 2024-02-26 | 695 | 707 | 695 | 696 | 2,210,000 | 696 |
| 2024-02-22 | 700 | 701 | 682 | 688 | 1,984,800 | 688 |
| 2024-02-21 | 690 | 702 | 689 | 701 | 1,932,300 | 701 |
| 2024-02-20 | 709 | 712 | 687 | 694 | 2,226,200 | 694 |
| 2024-02-19 | 682 | 687 | 669 | 687 | 2,895,800 | 687 |
| 2024-02-16 | 695 | 695 | 681 | 682 | 2,084,700 | 682 |
| 2024-02-15 | 702 | 703 | 680 | 692 | 2,046,500 | 692 |
| 2024-02-14 | 707 | 717 | 697 | 706 | 2,577,500 | 706 |
| 2024-02-13 | 693 | 706 | 669 | 699 | 6,009,000 | 699 |
| 2024-02-09 | 695 | 712 | 690 | 696 | 4,539,200 | 696 |
| 2024-02-08 | 685 | 697 | 675 | 696 | 2,887,400 | 696 |
| 2024-02-07 | 683 | 689 | 676 | 686 | 2,626,100 | 686 |
| 2024-02-06 | 674 | 684 | 673 | 675 | 2,414,900 | 675 |
| 2024-02-05 | 666 | 686 | 660 | 678 | 3,400,100 | 678 |
| 2024-02-02 | 651 | 659 | 648 | 654 | 1,250,900 | 654 |
| 2024-02-01 | 650 | 654 | 647 | 652 | 1,634,900 | 652 |
| 2024-01-31 | 654 | 664 | 654 | 659 | 1,377,800 | 659 |
| 2024-01-30 | 651 | 660 | 650 | 658 | 1,510,200 | 658 |
| 2024-01-29 | 658 | 660 | 648 | 650 | 1,754,300 | 650 |
| 2024-01-26 | 656 | 660 | 644 | 644 | 2,078,900 | 644 |
| 2024-01-25 | 651 | 662 | 649 | 658 | 2,065,900 | 658 |
| 2024-01-24 | 654 | 660 | 647 | 648 | 2,334,800 | 648 |
| 2024-01-23 | 661 | 666 | 651 | 655 | 2,277,400 | 655 |
| 2024-01-22 | 646 | 665 | 637 | 665 | 2,773,900 | 665 |
| 2024-01-19 | 644 | 663 | 643 | 646 | 5,729,200 | 646 |
| 2024-01-18 | 621 | 628 | 614 | 617 | 1,972,100 | 617 |
| 2024-01-17 | 603 | 634 | 601 | 622 | 5,706,100 | 622 |
| 2024-01-16 | 598 | 603 | 591 | 595 | 1,695,300 | 595 |
| 2024-01-15 | 609 | 610 | 595 | 595 | 2,326,600 | 595 |
| 2024-01-12 | 606 | 620 | 606 | 612 | 3,336,600 | 612 |
| 2024-01-11 | 590 | 613 | 586 | 606 | 3,817,100 | 606 |
| 2024-01-10 | 583 | 591 | 582 | 587 | 1,810,100 | 587 |
| 2024-01-09 | 569 | 582 | 565 | 582 | 1,942,500 | 582 |
| 2024-01-05 | 565 | 566 | 560 | 565 | 868,800 | 565 |
| 2024-01-04 | 554 | 567 | 549 | 564 | 1,233,300 | 564 |
分割・併合履歴 ： [2022-09-29]1株→3株 [2009-01-05]1株→100株 [2003-09-25]1株→2株 [2000-08-11]1株→2株 [1999-09-27]1株→1.2株 [1998-08-03]1株→5株 [1997-09-25]1株→2株
