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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
