1. HOME >
  2. 株価時系列 >
  3. 4680 >
  4. 2021年

4680 (株)ラウンドワン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3771,3771,3481,364468,100454.67
2021-12-291,4001,4061,3801,388437,000462.67
2021-12-281,3991,4041,3741,396406,100465.33
2021-12-271,3921,3961,3591,372490,200457.33
2021-12-241,4111,4371,3921,401627,000467
2021-12-231,3651,4151,3601,414829,800471.33
2021-12-221,3151,4071,3091,3731,794,200457.67
2021-12-211,2831,2991,2661,2941,007,100431.33
2021-12-201,3651,3681,2551,2561,832,500418.67
2021-12-171,3941,4091,3641,3951,168,100465
2021-12-161,4001,4091,3751,390812,300463.33
2021-12-151,4001,4331,3711,3801,215,100460
2021-12-141,4431,4691,4171,421911,100473.67
2021-12-131,4821,4971,4401,4651,254,800488.33
2021-12-101,4721,4991,4471,4551,624,100485
2021-12-091,4561,4991,4561,4691,255,500489.67
2021-12-081,4301,4471,3911,433852,800477.67
2021-12-071,3971,4301,3811,4271,191,800475.67
2021-12-061,3191,3821,3011,3591,451,700453
2021-12-031,2611,3351,2611,3321,453,900444
2021-12-021,2501,2651,2061,2381,626,000412.67
2021-12-011,3051,3161,2551,2751,539,100425
2021-11-301,3441,3941,3021,3092,049,300436.33
2021-11-291,3161,3331,2761,2922,152,700430.67
2021-11-261,4271,4531,3361,3641,827,200454.67
2021-11-251,4211,4411,3961,432993,900477.33
2021-11-241,3961,4151,3751,395928,900465
2021-11-221,4311,4421,3701,3941,455,100464.67
2021-11-191,5181,5351,4511,460957,400486.67
2021-11-181,5541,5841,5441,546810,700515.33
2021-11-171,5751,5871,5411,551733,200517
2021-11-161,5441,5741,5241,564703,100521.33
2021-11-151,5211,5491,5021,544805,600514.67
2021-11-121,5971,6151,5341,5421,346,700514
2021-11-111,5331,6121,5331,5972,360,600532.33
2021-11-101,5621,5941,5211,5421,827,600514
2021-11-091,4901,5561,4451,5352,704,600511.67
2021-11-081,5241,6191,4491,4723,797,600490.67
2021-11-051,3831,3961,3681,374811,000458
2021-11-041,3941,4201,3741,397781,300465.67
2021-11-021,3791,3981,3681,390776,700463.33
2021-11-011,3611,3841,3461,368722,500456
2021-10-291,3771,3991,3561,367859,000455.67
2021-10-281,3701,3861,3371,3692,480,700456.33
2021-10-271,3791,3991,3601,388794,000462.67
2021-10-261,3571,4081,3471,392831,700464
2021-10-251,3561,3751,3321,355827,000451.67
2021-10-221,3601,3671,3371,3391,135,800446.33
2021-10-211,4051,4251,3711,3771,103,700459
2021-10-201,3881,4301,3521,4061,455,300468.67
2021-10-191,4051,4251,3781,3881,105,600462.67
2021-10-181,4181,4351,3971,418737,200472.67
2021-10-151,4241,4471,4161,421751,700473.67
2021-10-141,4431,4501,4011,4181,427,400472.67
2021-10-131,4801,5181,4601,466948,900488.67
2021-10-121,4961,5121,4301,4551,155,800485
2021-10-111,4701,5101,4321,5051,235,500501.67
2021-10-081,4421,5141,4201,4751,610,500491.67
2021-10-071,4691,4761,4241,4441,516,900481.33
2021-10-061,5771,5781,4261,4702,552,100490
2021-10-051,5861,5951,5261,5701,961,200523.33
2021-10-041,5451,6151,5351,6112,210,300537
2021-10-011,5471,5671,4901,5071,343,500502.33
2021-09-301,5711,5991,5441,5701,621,400523.33
2021-09-291,4801,5741,4711,5701,923,200523.33
2021-09-281,5051,5411,4821,5112,388,900503.67
2021-09-271,4461,5151,4411,4821,748,200494
2021-09-241,4221,4631,4141,4271,096,200475.67
2021-09-221,3771,3971,3511,362769,400454
2021-09-211,3211,4051,3211,3851,205,500461.67
2021-09-171,3261,3951,3211,3881,300,600462.67
2021-09-161,3651,3731,3271,3441,027,500448
2021-09-151,4031,4381,3561,3741,230,600458
2021-09-141,3591,4271,3511,4241,055,500474.67
2021-09-131,3511,3861,3201,3571,609,000452.33
2021-09-101,4161,4421,3631,3672,194,700455.67
2021-09-091,4711,4961,4321,4381,596,500479.33
2021-09-081,4321,4951,4311,4911,500,900497
2021-09-071,4151,4381,3961,4361,175,500478.67
2021-09-061,4061,4231,3871,4071,168,200469
2021-09-031,3421,3841,3341,3811,669,300460.33
2021-09-021,3411,3531,3121,3331,352,400444.33
2021-09-011,2971,3631,2941,3621,589,200454
2021-08-311,2831,3091,2641,2991,266,200433
2021-08-301,2881,3191,2831,3041,693,200434.67
2021-08-271,2011,2441,1891,235921,100411.67
2021-08-261,2281,2581,1951,1991,203,200399.67
2021-08-251,2141,2561,1971,2301,724,300410
2021-08-241,1421,2141,1411,1971,615,800399
2021-08-231,0901,1361,0901,1251,397,800375
2021-08-201,0751,1151,0671,0721,001,600357.33
2021-08-191,1061,1421,0821,0871,349,200362.33
2021-08-181,1431,1461,0931,1141,559,100371.33
2021-08-171,1771,1871,1551,163806,700387.67
2021-08-161,1881,2091,1531,1801,119,000393.33
2021-08-131,2011,2201,1871,215973,700405
2021-08-121,2501,2811,2131,2212,547,400407
2021-08-111,1871,2661,1711,2503,214,200416.67
2021-08-101,1251,1991,1131,1863,458,500395.33
2021-08-061,1031,1141,0421,0831,797,800361
2021-08-051,0271,0551,0261,032864,900344
2021-08-041,0441,0571,0291,035614,000345
2021-08-031,0751,0921,0401,050889,600350
2021-08-021,0701,0881,0561,0641,132,800354.67
2021-07-301,0971,1051,0461,0692,204,400356.33
2021-07-291,1061,1251,0971,108697,200369.33
2021-07-281,1261,1421,0961,1041,170,200368
2021-07-271,1311,1541,1101,1501,336,300383.33
2021-07-261,1491,1631,1051,1111,158,700370.33
2021-07-211,1441,1671,1291,1351,143,200378.33
2021-07-201,1341,1401,1091,1161,452,300372
2021-07-191,1751,1771,1331,1501,554,800383.33
2021-07-161,2151,2241,1621,1782,322,900392.67
2021-07-151,2501,2551,2091,2234,334,000407.67
2021-07-141,3741,3741,3331,3381,266,200446
2021-07-131,4351,4351,3801,386592,100462
2021-07-121,4551,4631,4091,425630,900475
2021-07-091,4501,4761,3881,4341,255,200478
2021-07-081,4301,4761,4081,4731,424,800491
2021-07-071,4541,4841,4311,441881,700480.33
2021-07-061,4501,5111,4211,4971,111,000499
2021-07-051,4081,4761,4001,4451,109,100481.67
2021-07-021,3921,4311,3851,415720,300471.67
2021-07-011,3711,3761,3581,371443,600457
2021-06-301,3861,3951,3531,375633,300458.33
2021-06-291,3801,3971,3701,386570,700462
2021-06-281,4011,4041,3881,401482,000467
2021-06-251,4001,4341,3921,406849,800468.67
2021-06-241,4211,4301,3681,372965,200457.33
2021-06-231,4491,4551,4181,434613,300478
2021-06-221,4151,4681,4151,4541,303,900484.67
2021-06-211,3491,3881,3411,387736,200462.33
2021-06-181,4091,4281,3791,3791,162,600459.67
2021-06-171,4211,4461,3981,439995,600479.67
2021-06-161,4381,4611,4111,420843,100473.33
2021-06-151,5041,5051,4321,4381,197,800479.33
2021-06-141,5101,5341,4981,507816,600502.33
2021-06-111,4921,5421,4761,5051,324,700501.67
2021-06-101,5111,5301,4621,4781,262,100492.67
2021-06-091,5571,5671,5221,5231,109,300507.67
2021-06-081,5581,5591,5331,5461,021,700515.33
2021-06-071,6061,6061,5211,5711,464,700523.67
2021-06-041,6131,6541,6041,6281,791,400542.67
2021-06-031,5941,6131,5721,5731,265,400524.33
2021-06-021,5271,6001,5231,5951,460,000531.67
2021-06-011,5171,5341,4891,5251,114,700508.33
2021-05-311,4761,5141,4761,496853,700498.67
2021-05-281,4601,4761,4361,454583,000484.67
2021-05-271,4231,4711,4161,4361,357,600478.67
2021-05-261,3951,4221,3851,416440,800472
2021-05-251,3871,4151,3801,394623,800464.67
2021-05-241,3661,3821,3531,380493,800460
2021-05-211,3951,3981,3601,367893,000455.67
2021-05-201,4221,4291,3871,414938,900471.33
2021-05-191,3711,4251,3651,4111,317,400470.33
2021-05-181,3331,3801,3161,3741,010,000458
2021-05-171,3271,3481,3081,310725,100436.67
2021-05-141,2901,3441,2901,3251,449,900441.67
2021-05-131,2101,2891,1821,2621,715,400420.67
2021-05-121,2381,2471,2131,219870,300406.33
2021-05-111,2361,2471,2191,233672,700411
2021-05-101,2401,2541,2251,239424,900413
2021-05-071,2301,2521,2151,231888,700410.33
2021-05-061,2081,2351,2021,234846,500411.33
2021-04-301,1751,2521,1671,2081,635,400402.67
2021-04-281,1691,2041,1601,1941,230,700398
2021-04-271,0951,1511,0861,140965,900380
2021-04-261,0461,1221,0461,0991,616,400366.33
2021-04-231,0411,0791,0311,0501,109,600350
2021-04-221,0401,0471,0201,038624,900346
2021-04-211,0251,0391,0231,029599,200343
2021-04-201,0781,0831,0521,054859,800351.33
2021-04-191,1351,1391,0911,095848,500365
2021-04-161,1421,1541,1291,150413,000383.33
2021-04-151,1501,1771,1451,148638,400382.67
2021-04-141,1261,1531,1201,150524,800383.33
2021-04-131,1391,1501,1221,142490,200380.67
2021-04-121,1301,1421,1011,134677,400378
2021-04-091,1391,1471,1211,133798,500377.67
2021-04-081,1661,1691,1101,1391,068,400379.67
2021-04-071,1641,1851,1531,184413,900394.67
2021-04-061,1751,1851,1541,165625,100388.33
2021-04-051,1861,1921,1391,192671,400397.33
2021-04-021,1881,2021,1591,175679,500391.67
2021-04-011,2311,2351,1751,185887,400395
2021-03-311,2571,2811,2431,245540,000415
2021-03-301,2351,2691,2281,254830,400418
2021-03-291,2501,2581,2221,2311,119,400410.33
2021-03-261,2341,2691,2231,249823,900416.33
2021-03-251,1751,2151,1711,208663,100402.67
2021-03-241,2001,2091,1311,1671,325,000389
2021-03-231,2701,2761,2071,2101,303,500403.33
2021-03-221,2861,3011,2621,270607,800423.33
2021-03-191,2861,3151,2731,285973,200428.33
2021-03-181,2601,2961,2391,2841,330,400428
2021-03-171,2221,2731,2211,255975,200418.33
2021-03-161,2061,2491,1921,2401,168,900413.33
2021-03-151,2121,2211,1861,208868,300402.67
2021-03-121,1641,1951,1421,1911,918,000397
2021-03-111,2101,2281,1641,1661,361,200388.67
2021-03-101,1841,2231,1721,2061,507,500402
2021-03-091,1611,2521,1521,2123,421,400404
2021-03-081,0921,1261,0881,1171,171,300372.33
2021-03-051,0731,0891,0231,0841,070,300361.33
2021-03-041,0991,1131,0631,080877,400360
2021-03-031,0851,1151,0751,098998,500366
2021-03-021,1581,1721,0621,0751,530,900358.33
2021-03-011,1651,1671,1021,1541,276,900384.67
2021-02-261,1511,1891,1331,1601,563,300386.67
2021-02-251,1721,1951,1611,1801,446,200393.33
2021-02-241,1351,1741,1281,1591,517,000386.33
2021-02-221,0901,1311,0851,110766,000370
2021-02-191,1091,1091,0601,069803,800356.33
2021-02-181,1301,1581,1191,1271,332,400375.67
2021-02-171,0861,1341,0721,1291,145,200376.33
2021-02-161,0951,1091,0851,087754,800362.33
2021-02-151,0931,1181,0781,0791,088,100359.67
2021-02-121,0431,0921,0331,0861,500,300362
2021-02-109751,0299701,0241,297,700341.33
2021-02-091,0041,0379809901,409,600330
2021-02-081,0161,0599911,0081,509,200336
2021-02-059761,0339681,0171,748,400339
2021-02-04978993959961838,900320.33
2021-02-039299709269691,184,300323
2021-02-02888924882922743,800307.33
2021-02-01893906882887553,800295.67
2021-01-299139299019081,018,400302.67
2021-01-288719268689252,346,000308.33
2021-01-27868884868883676,300294.33
2021-01-26874878860869485,000289.67
2021-01-25860878855876576,900292
2021-01-22862864845850555,500283.33
2021-01-21870891865871697,800290.33
2021-01-208418688358611,025,900287
2021-01-198168468148411,162,900280.33
2021-01-18821833805811889,900270.33
2021-01-15799811787810988,300270
2021-01-147978067867941,084,500264.67
2021-01-138188187787851,324,900261.67
2021-01-128038228028121,040,400270.67
2021-01-088558618238301,513,800276.67
2021-01-07875886862863863,900287.67
2021-01-06856868849862679,000287.33
2021-01-058568578378481,116,000282.67
2021-01-049229228638731,111,700291

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