4680 (株)ラウンドワン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 880 | 892 | 833 | 855 | 3,956,900 | 855 |
| 2025-04-03 | 923 | 943 | 908 | 912 | 3,013,300 | 912 |
| 2025-04-02 | 982 | 987 | 962 | 968 | 1,597,800 | 968 |
| 2025-04-01 | 999 | 1,010 | 965 | 969 | 2,609,400 | 969 |
| 2025-03-31 | 1,034 | 1,036 | 985 | 985 | 2,967,800 | 985 |
| 2025-03-28 | 1,061 | 1,067 | 1,049 | 1,064 | 1,390,200 | 1,064 |
| 2025-03-27 | 1,045 | 1,073 | 1,043 | 1,061 | 1,684,000 | 1,061 |
| 2025-03-26 | 1,070 | 1,077 | 1,048 | 1,054 | 1,808,500 | 1,054 |
| 2025-03-25 | 1,074 | 1,078 | 1,058 | 1,065 | 1,693,000 | 1,065 |
| 2025-03-24 | 1,066 | 1,081 | 1,062 | 1,074 | 1,836,600 | 1,074 |
| 2025-03-21 | 1,075 | 1,097 | 1,065 | 1,080 | 2,778,900 | 1,080 |
| 2025-03-19 | 1,045 | 1,081 | 1,043 | 1,072 | 2,043,500 | 1,072 |
| 2025-03-18 | 1,048 | 1,060 | 1,033 | 1,048 | 2,104,800 | 1,048 |
| 2025-03-17 | 1,026 | 1,048 | 1,024 | 1,038 | 1,633,300 | 1,038 |
| 2025-03-14 | 1,026 | 1,034 | 1,015 | 1,021 | 2,305,000 | 1,021 |
| 2025-03-13 | 1,049 | 1,067 | 1,021 | 1,030 | 3,054,200 | 1,030 |
| 2025-03-12 | 1,044 | 1,056 | 1,024 | 1,024 | 1,822,600 | 1,024 |
| 2025-03-11 | 1,020 | 1,034 | 999 | 1,034 | 3,389,500 | 1,034 |
| 2025-03-10 | 1,078 | 1,079 | 1,039 | 1,053 | 3,329,200 | 1,053 |
| 2025-03-07 | 1,140 | 1,144 | 1,088 | 1,088 | 3,157,700 | 1,088 |
| 2025-03-06 | 1,152 | 1,158 | 1,133 | 1,149 | 1,671,600 | 1,149 |
| 2025-03-05 | 1,169 | 1,173 | 1,132 | 1,152 | 1,710,600 | 1,152 |
| 2025-03-04 | 1,191 | 1,202 | 1,145 | 1,169 | 2,355,900 | 1,169 |
| 2025-03-03 | 1,145 | 1,172 | 1,140 | 1,161 | 1,757,800 | 1,161 |
| 2025-02-28 | 1,145 | 1,161 | 1,123 | 1,134 | 2,257,500 | 1,134 |
| 2025-02-27 | 1,134 | 1,140 | 1,115 | 1,140 | 1,715,500 | 1,140 |
| 2025-02-26 | 1,131 | 1,137 | 1,113 | 1,130 | 2,468,900 | 1,130 |
| 2025-02-25 | 1,175 | 1,188 | 1,148 | 1,153 | 1,832,900 | 1,153 |
| 2025-02-21 | 1,170 | 1,186 | 1,160 | 1,171 | 1,728,600 | 1,171 |
| 2025-02-20 | 1,210 | 1,218 | 1,166 | 1,180 | 3,596,500 | 1,180 |
| 2025-02-19 | 1,271 | 1,271 | 1,233 | 1,233 | 3,304,900 | 1,233 |
| 2025-02-18 | 1,283 | 1,296 | 1,273 | 1,286 | 1,506,900 | 1,286 |
| 2025-02-17 | 1,316 | 1,322 | 1,280 | 1,290 | 2,368,500 | 1,290 |
| 2025-02-14 | 1,320 | 1,345 | 1,310 | 1,325 | 2,225,500 | 1,325 |
| 2025-02-13 | 1,360 | 1,385 | 1,355 | 1,375 | 2,146,700 | 1,375 |
| 2025-02-12 | 1,349 | 1,357 | 1,290 | 1,345 | 4,848,600 | 1,345 |
| 2025-02-10 | 1,400 | 1,436 | 1,250 | 1,347 | 9,287,900 | 1,347 |
| 2025-02-07 | 1,410 | 1,420 | 1,386 | 1,394 | 1,824,900 | 1,394 |
| 2025-02-06 | 1,370 | 1,399 | 1,367 | 1,396 | 1,585,400 | 1,396 |
| 2025-02-05 | 1,325 | 1,379 | 1,318 | 1,365 | 1,983,300 | 1,365 |
| 2025-02-04 | 1,312 | 1,361 | 1,305 | 1,334 | 1,987,500 | 1,334 |
| 2025-02-03 | 1,320 | 1,348 | 1,310 | 1,312 | 1,673,200 | 1,312 |
| 2025-01-31 | 1,329 | 1,341 | 1,314 | 1,316 | 1,792,500 | 1,316 |
| 2025-01-30 | 1,343 | 1,351 | 1,329 | 1,349 | 1,115,900 | 1,349 |
| 2025-01-29 | 1,302 | 1,370 | 1,301 | 1,354 | 1,948,800 | 1,354 |
| 2025-01-28 | 1,277 | 1,309 | 1,263 | 1,302 | 1,267,400 | 1,302 |
| 2025-01-27 | 1,304 | 1,310 | 1,277 | 1,277 | 1,513,700 | 1,277 |
| 2025-01-24 | 1,300 | 1,315 | 1,296 | 1,305 | 1,336,600 | 1,305 |
| 2025-01-23 | 1,305 | 1,319 | 1,296 | 1,296 | 1,769,500 | 1,296 |
| 2025-01-22 | 1,300 | 1,304 | 1,269 | 1,302 | 2,830,000 | 1,302 |
| 2025-01-21 | 1,244 | 1,257 | 1,238 | 1,253 | 1,673,600 | 1,253 |
| 2025-01-20 | 1,229 | 1,245 | 1,221 | 1,223 | 1,363,700 | 1,223 |
| 2025-01-17 | 1,234 | 1,255 | 1,199 | 1,217 | 2,163,800 | 1,217 |
| 2025-01-16 | 1,254 | 1,258 | 1,229 | 1,229 | 1,475,100 | 1,229 |
| 2025-01-15 | 1,275 | 1,280 | 1,228 | 1,241 | 2,024,500 | 1,241 |
| 2025-01-14 | 1,230 | 1,267 | 1,226 | 1,261 | 2,628,900 | 1,261 |
| 2025-01-10 | 1,170 | 1,240 | 1,163 | 1,220 | 4,864,900 | 1,220 |
| 2025-01-09 | 1,241 | 1,253 | 1,135 | 1,157 | 5,265,400 | 1,157 |
| 2025-01-08 | 1,239 | 1,241 | 1,199 | 1,214 | 2,639,700 | 1,214 |
| 2025-01-07 | 1,243 | 1,260 | 1,243 | 1,251 | 1,745,700 | 1,251 |
| 2025-01-06 | 1,310 | 1,310 | 1,235 | 1,241 | 3,193,900 | 1,241 |
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