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 |
|---|---|---|---|---|---|---|
| 2025-08-19 | 1,631 | 1,631 | 1,591 | 1,599 | 1,947,700 | 1,599 |
| 2025-08-18 | 1,557 | 1,658 | 1,552 | 1,646 | 3,683,700 | 1,646 |
| 2025-08-15 | 1,555 | 1,561 | 1,531 | 1,544 | 1,342,500 | 1,544 |
| 2025-08-14 | 1,538 | 1,552 | 1,522 | 1,549 | 1,799,300 | 1,549 |
| 2025-08-13 | 1,490 | 1,537 | 1,461 | 1,536 | 3,387,900 | 1,536 |
| 2025-08-12 | 1,571 | 1,584 | 1,514 | 1,514 | 3,896,800 | 1,514 |
| 2025-08-08 | 1,598 | 1,601 | 1,466 | 1,515 | 8,165,600 | 1,515 |
| 2025-08-07 | 1,598 | 1,620 | 1,595 | 1,615 | 1,473,700 | 1,615 |
| 2025-08-06 | 1,567 | 1,600 | 1,567 | 1,590 | 2,047,900 | 1,590 |
| 2025-08-05 | 1,551 | 1,564 | 1,551 | 1,555 | 937,700 | 1,555 |
| 2025-08-04 | 1,523 | 1,555 | 1,516 | 1,550 | 1,347,900 | 1,550 |
| 2025-08-01 | 1,560 | 1,564 | 1,540 | 1,563 | 1,539,400 | 1,563 |
| 2025-07-31 | 1,549 | 1,564 | 1,536 | 1,558 | 1,377,600 | 1,558 |
| 2025-07-30 | 1,543 | 1,549 | 1,531 | 1,544 | 1,086,900 | 1,544 |
| 2025-07-29 | 1,525 | 1,546 | 1,517 | 1,543 | 1,279,100 | 1,543 |
| 2025-07-28 | 1,539 | 1,547 | 1,525 | 1,543 | 1,153,400 | 1,543 |
| 2025-07-25 | 1,537 | 1,565 | 1,527 | 1,535 | 2,744,900 | 1,535 |
| 2025-07-24 | 1,563 | 1,566 | 1,513 | 1,513 | 2,698,800 | 1,513 |
| 2025-07-23 | 1,565 | 1,569 | 1,524 | 1,548 | 1,860,800 | 1,548 |
| 2025-07-22 | 1,545 | 1,558 | 1,520 | 1,538 | 1,478,100 | 1,538 |
| 2025-07-18 | 1,549 | 1,581 | 1,539 | 1,543 | 2,699,400 | 1,543 |
| 2025-07-17 | 1,512 | 1,561 | 1,509 | 1,531 | 1,894,100 | 1,531 |
| 2025-07-16 | 1,523 | 1,545 | 1,508 | 1,509 | 2,076,400 | 1,509 |
| 2025-07-15 | 1,489 | 1,510 | 1,479 | 1,503 | 2,054,600 | 1,503 |
| 2025-07-14 | 1,450 | 1,478 | 1,445 | 1,476 | 1,081,300 | 1,476 |
| 2025-07-11 | 1,481 | 1,494 | 1,455 | 1,461 | 1,739,800 | 1,461 |
| 2025-07-10 | 1,508 | 1,521 | 1,465 | 1,481 | 2,406,900 | 1,481 |
| 2025-07-09 | 1,442 | 1,485 | 1,415 | 1,485 | 3,164,300 | 1,485 |
| 2025-07-08 | 1,471 | 1,486 | 1,457 | 1,457 | 1,756,700 | 1,457 |
| 2025-07-07 | 1,462 | 1,488 | 1,455 | 1,469 | 1,344,600 | 1,469 |
| 2025-07-04 | 1,447 | 1,482 | 1,440 | 1,445 | 1,193,400 | 1,445 |
| 2025-07-03 | 1,452 | 1,468 | 1,435 | 1,436 | 1,317,700 | 1,436 |
| 2025-07-02 | 1,451 | 1,505 | 1,436 | 1,459 | 2,991,000 | 1,459 |
| 2025-07-01 | 1,463 | 1,497 | 1,453 | 1,476 | 2,443,400 | 1,476 |
| 2025-06-30 | 1,500 | 1,505 | 1,461 | 1,472 | 2,918,300 | 1,472 |
| 2025-06-27 | 1,515 | 1,523 | 1,496 | 1,512 | 2,501,100 | 1,512 |
| 2025-06-26 | 1,464 | 1,533 | 1,457 | 1,493 | 4,615,700 | 1,493 |
| 2025-06-25 | 1,482 | 1,494 | 1,467 | 1,487 | 2,362,500 | 1,487 |
| 2025-06-24 | 1,463 | 1,493 | 1,440 | 1,480 | 4,444,900 | 1,480 |
| 2025-06-23 | 1,366 | 1,449 | 1,341 | 1,440 | 4,437,500 | 1,440 |
| 2025-06-20 | 1,380 | 1,392 | 1,335 | 1,367 | 3,361,000 | 1,367 |
| 2025-06-19 | 1,333 | 1,346 | 1,316 | 1,320 | 1,425,300 | 1,320 |
| 2025-06-18 | 1,299 | 1,370 | 1,296 | 1,332 | 4,324,300 | 1,332 |
| 2025-06-17 | 1,265 | 1,286 | 1,263 | 1,276 | 1,512,000 | 1,276 |
| 2025-06-16 | 1,258 | 1,262 | 1,237 | 1,247 | 1,312,500 | 1,247 |
| 2025-06-13 | 1,230 | 1,249 | 1,227 | 1,247 | 1,583,800 | 1,247 |
| 2025-06-12 | 1,252 | 1,277 | 1,246 | 1,250 | 1,591,700 | 1,250 |
| 2025-06-11 | 1,250 | 1,264 | 1,236 | 1,250 | 1,967,600 | 1,250 |
| 2025-06-10 | 1,263 | 1,283 | 1,243 | 1,243 | 2,936,900 | 1,243 |
| 2025-06-09 | 1,312 | 1,331 | 1,277 | 1,290 | 2,547,100 | 1,290 |
| 2025-06-06 | 1,281 | 1,330 | 1,259 | 1,298 | 4,108,300 | 1,298 |
| 2025-06-05 | 1,267 | 1,274 | 1,230 | 1,263 | 3,564,000 | 1,263 |
| 2025-06-04 | 1,250 | 1,289 | 1,243 | 1,267 | 3,571,100 | 1,267 |
| 2025-06-03 | 1,231 | 1,308 | 1,220 | 1,259 | 10,508,200 | 1,259 |
| 2025-06-02 | 1,189 | 1,225 | 1,165 | 1,182 | 7,166,300 | 1,182 |
| 2025-05-30 | 1,101 | 1,117 | 1,093 | 1,111 | 2,721,600 | 1,111 |
| 2025-05-29 | 1,105 | 1,155 | 1,105 | 1,120 | 3,060,300 | 1,120 |
| 2025-05-28 | 1,099 | 1,100 | 1,083 | 1,096 | 1,400,400 | 1,096 |
| 2025-05-27 | 1,071 | 1,099 | 1,070 | 1,092 | 1,663,900 | 1,092 |
| 2025-05-26 | 1,076 | 1,083 | 1,063 | 1,071 | 1,758,600 | 1,071 |
| 2025-05-23 | 1,050 | 1,060 | 1,042 | 1,055 | 1,858,900 | 1,055 |
| 2025-05-22 | 1,000 | 1,057 | 999 | 1,050 | 3,322,000 | 1,050 |
| 2025-05-21 | 1,012 | 1,013 | 996 | 1,010 | 1,315,400 | 1,010 |
| 2025-05-20 | 1,007 | 1,015 | 994 | 1,005 | 1,718,200 | 1,005 |
| 2025-05-19 | 1,020 | 1,030 | 1,010 | 1,017 | 1,408,300 | 1,017 |
| 2025-05-16 | 1,054 | 1,054 | 1,004 | 1,024 | 2,503,500 | 1,024 |
| 2025-05-15 | 1,028 | 1,077 | 1,027 | 1,038 | 3,314,400 | 1,038 |
| 2025-05-14 | 1,070 | 1,073 | 1,025 | 1,044 | 4,180,800 | 1,044 |
| 2025-05-13 | 1,030 | 1,107 | 1,004 | 1,086 | 8,921,900 | 1,086 |
| 2025-05-12 | 980 | 980 | 942 | 964 | 4,893,100 | 964 |
| 2025-05-09 | 922 | 1,004 | 898 | 978 | 11,557,300 | 978 |
| 2025-05-08 | 870 | 884 | 866 | 878 | 2,422,300 | 878 |
| 2025-05-07 | 894 | 899 | 882 | 894 | 1,466,800 | 894 |
| 2025-05-02 | 888 | 894 | 871 | 888 | 1,443,300 | 888 |
| 2025-05-01 | 891 | 891 | 873 | 887 | 985,300 | 887 |
| 2025-04-30 | 888 | 891 | 874 | 888 | 1,107,600 | 888 |
| 2025-04-28 | 911 | 917 | 882 | 882 | 1,631,700 | 882 |
| 2025-04-25 | 885 | 896 | 873 | 881 | 1,255,800 | 881 |
| 2025-04-24 | 878 | 886 | 868 | 876 | 1,430,200 | 876 |
| 2025-04-23 | 870 | 880 | 860 | 870 | 2,036,000 | 870 |
| 2025-04-22 | 845 | 860 | 838 | 856 | 1,436,500 | 856 |
| 2025-04-21 | 880 | 884 | 856 | 859 | 1,678,500 | 859 |
| 2025-04-18 | 857 | 888 | 850 | 883 | 1,943,300 | 883 |
| 2025-04-17 | 851 | 861 | 828 | 849 | 2,851,400 | 849 |
| 2025-04-16 | 869 | 870 | 848 | 852 | 2,167,100 | 852 |
| 2025-04-15 | 879 | 890 | 867 | 874 | 1,763,700 | 874 |
| 2025-04-14 | 908 | 924 | 882 | 882 | 1,706,300 | 882 |
| 2025-04-11 | 866 | 905 | 861 | 900 | 3,702,600 | 900 |
| 2025-04-10 | 916 | 946 | 881 | 941 | 5,530,600 | 941 |
| 2025-04-09 | 810 | 823 | 789 | 811 | 2,844,300 | 811 |
| 2025-04-08 | 820 | 856 | 813 | 853 | 3,546,300 | 853 |
| 2025-04-07 | 753 | 795 | 745 | 760 | 4,605,300 | 760 |
| 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