1. HOME >
  2. 株価時系列 >
  3. 4680 >
  4. 2020年

4680 (株)ラウンドワン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30922940913927638,500309
2020-12-29901926897922720,200307.33
2020-12-28900902876889749,500296.33
2020-12-25896904886901598,600300.33
2020-12-24920925894896530,500298.67
2020-12-23910920894907555,800302.33
2020-12-22915918902904533,800301.33
2020-12-21947951922924474,800308
2020-12-18957963934940546,000313.33
2020-12-17966972954954590,000318
2020-12-16942965942956660,900318.67
2020-12-159949959449461,156,800315.33
2020-12-149581,0199589971,700,300332.33
2020-12-11953970946958732,800319.33
2020-12-10938954930949679,900316.33
2020-12-09931948917947489,200315.67
2020-12-08920932917931463,800310.33
2020-12-07941945928932655,100310.67
2020-12-04911942908940868,300313.33
2020-12-03887913876913670,400304.33
2020-12-02870878855877651,800292.33
2020-12-01854864840864776,800288
2020-11-30886886859859641,300286.33
2020-11-27871884864877475,400292.33
2020-11-26872886861869857,900289.67
2020-11-25919932898899850,200299.67
2020-11-248799138769071,019,100302.33
2020-11-20835866826866808,900288.67
2020-11-198708768328531,310,500284.33
2020-11-188759248678851,595,800295
2020-11-178638968598921,424,500297.33
2020-11-16827835814833630,600277.67
2020-11-138468468108191,173,000273
2020-11-129119148458591,606,700286.33
2020-11-119499658919262,100,300308.67
2020-11-109009498929492,920,900316.33
2020-11-098608607917991,870,300266.33
2020-11-068778848508681,130,800289.33
2020-11-05842864831862747,600287.33
2020-11-04846850828845929,600281.67
2020-11-02825853825833829,100277.67
2020-10-30850858816819726,200273
2020-10-29831863830852857,800284
2020-10-288999008488551,063,300285
2020-10-27913916894912560,400304
2020-10-26935946929932535,200310.67
2020-10-23927937920927326,600309
2020-10-22940941920922363,700307.33
2020-10-21924943924941522,000313.67
2020-10-20935937913919377,100306.33
2020-10-19916937913937513,500312.33
2020-10-16940944921922465,600307.33
2020-10-15956964933938781,100312.67
2020-10-14959966949962483,500320.67
2020-10-13949964940964916,700321.33
2020-10-12939949927944649,800314.67
2020-10-099359549289351,786,900311.67
2020-10-088949218798951,113,000298.33
2020-10-078678908488901,027,300296.67
2020-10-06859872851867879,900289
2020-10-05835857831855918,100285
2020-10-02845855827835851,500278.33
2020-09-30848860838846622,400282
2020-09-29831846829842533,500280.67
2020-09-288058447988431,494,200281
2020-09-257978117918001,173,700266.67
2020-09-248248247947961,035,000265.33
2020-09-23836845824829916,400276.33
2020-09-18843856838843996,500281
2020-09-17843854835843567,800281
2020-09-16849853837841570,300280.33
2020-09-15855855836852717,700284
2020-09-14880891860863972,300287.67
2020-09-11879879857878884,800292.67
2020-09-10870881861871832,700290.33
2020-09-098448728358691,016,800289.67
2020-09-088348528248471,133,000282.33
2020-09-07811828802825654,900275
2020-09-04800815798809772,700269.67
2020-09-03840841815822690,100274
2020-09-02858860823828694,300276
2020-09-01842856827853829,600284.33
2020-08-318788868478531,296,100284.33
2020-08-288328648208361,513,100278.67
2020-08-278708708198211,310,900273.67
2020-08-268348818258701,679,000290
2020-08-257998337998321,347,600277.33
2020-08-24780789772777509,900259
2020-08-21759780757780823,500260
2020-08-20764777754759461,600253
2020-08-19754771745769463,100256.33
2020-08-18765770750751606,000250.33
2020-08-17755776748772702,500257.33
2020-08-147577747467611,031,800253.67
2020-08-137917937577601,421,200253.33
2020-08-127307787237692,093,900256.33
2020-08-116847396847322,089,400244
2020-08-076256696186641,971,600221.33
2020-08-067217216286313,429,200210.33
2020-08-056786816586731,302,300224.33
2020-08-046406866406831,194,400227.67
2020-08-036086346066341,044,400211.33
2020-07-31638647627627979,600209
2020-07-306706746396431,314,200214.33
2020-07-297027046696761,131,600225.33
2020-07-28729733706709803,900236.33
2020-07-27721728709727759,000242.33
2020-07-22729742726736661,400245.33
2020-07-21752755733739707,500246.33
2020-07-20738750724750817,900250
2020-07-17758769743746850,600248.67
2020-07-167597857417551,588,200251.67
2020-07-157477607387491,258,100249.67
2020-07-147157307027301,143,100243.33
2020-07-137187357087191,219,700239.67
2020-07-107207287037061,558,000235.33
2020-07-097577577257251,239,400241.67
2020-07-08764765753757912,400252.33
2020-07-07767779759779922,300259.67
2020-07-067357747327671,528,900255.67
2020-07-037707747257341,574,200244.67
2020-07-027747977657741,320,900258
2020-07-01767784763775869,100258.33
2020-06-307908037717791,130,300259.67
2020-06-298108157657671,401,900255.67
2020-06-268218288018241,139,000274.67
2020-06-257998187958131,068,900271
2020-06-248218278098101,129,600270
2020-06-238388488188281,226,900276
2020-06-22848852838839504,600279.67
2020-06-19860868847855707,900285
2020-06-18852862842858692,400286
2020-06-17846865841862794,500287.33
2020-06-168358678328611,703,300287
2020-06-158588627937982,079,700266
2020-06-128518808508631,975,800287.67
2020-06-119279288978991,329,500299.67
2020-06-109449479199321,366,100310.67
2020-06-099769799379562,071,700318.67
2020-06-089419769309731,784,100324.33
2020-06-059089399019271,457,100309
2020-06-049439579049081,661,300302.67
2020-06-039409459209421,287,500314
2020-06-029189539109371,452,500312.33
2020-06-01911924899907933,400302.33
2020-05-299189319109171,346,700305.67
2020-05-289359389119271,580,500309
2020-05-279529589369451,353,600315
2020-05-269639809449581,929,500319.33
2020-05-259329499249471,439,900315.67
2020-05-229499499059221,417,200307.33
2020-05-219609649349421,522,300314
2020-05-209299679059672,434,200322.33
2020-05-199409719409592,910,200319.67
2020-05-188799078778951,331,000298.33
2020-05-158688798508731,823,400291
2020-05-148939178638682,812,200289.33
2020-05-139419518838943,552,200298
2020-05-129559849139643,983,900321.33
2020-05-119169628909523,507,300317.33
2020-05-088578818428811,664,500293.67
2020-05-078348638188422,471,400280.67
2020-05-018678878518602,049,800286.67
2020-04-308609038568892,606,600296.33
2020-04-288108428048381,781,200279.33
2020-04-277878067767961,434,800265.33
2020-04-247757957707871,486,800262.33
2020-04-237547907487852,248,300261.67
2020-04-227747847567612,128,700253.67
2020-04-217777787497501,776,400250
2020-04-207427957427891,963,600263
2020-04-177257597187351,688,300245
2020-04-166897166837101,436,500236.67
2020-04-157247276967092,472,300236.33
2020-04-146827376797333,161,100244.33
2020-04-136766916586782,500,400226
2020-04-106856936676762,238,800225.33
2020-04-096576916536882,795,400229.33
2020-04-085986615916522,805,500217.33
2020-04-075996295886032,523,700201
2020-04-065405845205773,099,100192.33
2020-04-036106155305443,675,000181.33
2020-04-026216326106163,128,400205.33
2020-04-016096405946215,737,500207
2020-03-315535705465621,401,300187.33
2020-03-305675775515621,951,800187.33
2020-03-276106225866071,747,500202.33
2020-03-266496495945961,580,600198.67
2020-03-256966986296712,027,600223.67
2020-03-245836165816161,516,400205.33
2020-03-235305705215632,404,700187.67
2020-03-195585805185282,659,100176
2020-03-186056125515522,497,800184
2020-03-175716095656022,002,100200.67
2020-03-166066195885911,648,900197
2020-03-135986225705962,262,200198.67
2020-03-126736876526561,543,400218.67
2020-03-117077206946991,203,700233
2020-03-106687126567061,826,900235.33
2020-03-097227517087132,046,900237.67
2020-03-067747787557671,661,600255.67
2020-03-05816818781789961,000263
2020-03-047898127858041,114,400268
2020-03-038588597988011,295,900267
2020-03-027888487878331,606,400277.67
2020-02-287858267838062,081,600268.67
2020-02-278638678228301,522,300276.67
2020-02-268778868618761,310,300292
2020-02-258919168919031,194,200301
2020-02-219329679319501,373,000316.67
2020-02-209699719329331,084,500311
2020-02-199579789559581,022,500319.33
2020-02-18982990958960974,000320
2020-02-171,0181,0209889901,310,900330
2020-02-141,0311,0391,0201,036596,200345.33
2020-02-131,0751,0761,0401,046882,600348.67
2020-02-121,0951,0991,0621,071896,000357
2020-02-101,0371,0851,0361,0801,954,400360
2020-02-071,0551,0721,0461,0571,670,300352.33
2020-02-061,0441,0531,0311,037784,300345.67
2020-02-051,0321,0391,0241,032905,500344
2020-02-041,0041,0181,0011,017566,900339
2020-02-031,0011,0211,0011,005726,600335
2020-01-311,0241,0421,0211,023753,400341
2020-01-301,0301,0481,0091,0151,127,800338.33
2020-01-291,0081,0291,0041,029967,000343
2020-01-281,0251,0291,0031,0081,299,200336
2020-01-271,0451,0521,0361,0441,125,800348
2020-01-241,0671,0701,0531,066749,500355.33
2020-01-231,0791,0801,0641,072934,900357.33
2020-01-221,0791,0941,0791,0881,159,000362.67
2020-01-211,0891,0931,0711,073611,100357.67
2020-01-201,0721,0841,0661,076615,400358.67
2020-01-171,0561,0761,0411,0701,116,700356.67
2020-01-161,0611,0641,0431,057891,100352.33
2020-01-151,0781,0861,0591,0661,196,600355.33
2020-01-141,0801,0891,0451,0561,377,200352
2020-01-101,0581,0721,0561,0621,040,400354
2020-01-091,0521,0561,0321,048776,600349.33
2020-01-081,0431,0501,0121,028926,600342.67
2020-01-071,0291,0571,0271,056756,400352
2020-01-061,0591,0611,0281,040619,900346.67

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