4680 (株)ラウンドワンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	482	488	480	480	1,544,100	480
2022-12-29	476	484	473	480	1,543,800	480
2022-12-28	495	497	475	476	2,741,900	476
2022-12-27	486	499	484	496	2,212,400	496
2022-12-26	482	490	478	480	1,297,400	480
2022-12-23	493	493	481	481	1,551,500	481
2022-12-22	490	497	487	496	1,858,400	496
2022-12-21	492	496	482	487	2,474,100	487
2022-12-20	516	518	491	495	3,083,400	495
2022-12-19	524	524	515	520	1,991,400	520
2022-12-16	515	532	510	531	4,823,500	531
2022-12-15	504	509	498	505	2,069,200	505
2022-12-14	515	517	505	505	3,308,000	505
2022-12-13	514	526	512	521	2,660,600	521
2022-12-12	516	521	509	513	4,272,400	513
2022-12-09	542	544	520	520	6,622,400	520
2022-12-08	574	578	546	556	4,124,200	556
2022-12-07	570	582	570	578	976,900	578
2022-12-06	573	580	566	574	1,255,400	574
2022-12-05	578	585	573	581	1,115,600	581
2022-12-02	591	592	575	577	2,157,300	577
2022-12-01	619	619	596	596	2,331,600	596
2022-11-30	615	622	606	610	3,430,500	610
2022-11-29	593	613	580	613	2,794,800	613
2022-11-28	590	597	584	593	2,044,300	593
2022-11-25	575	590	569	586	2,543,900	586
2022-11-24	573	576	566	573	2,609,000	573
2022-11-22	570	570	560	563	2,107,200	563
2022-11-21	580	583	566	567	2,034,000	567
2022-11-18	579	586	565	577	2,955,900	577
2022-11-17	567	580	563	577	2,370,300	577
2022-11-16	593	596	569	573	3,386,600	573
2022-11-15	574	577	545	576	6,767,600	576
2022-11-14	591	598	552	579	10,165,700	579
2022-11-11	621	627	602	617	2,955,200	617
2022-11-10	599	625	596	624	3,435,700	624
2022-11-09	628	628	604	604	2,907,800	604
2022-11-08	628	638	624	638	1,364,900	638
2022-11-07	633	635	607	629	2,244,700	629
2022-11-04	633	649	631	636	2,254,600	636
2022-11-02	633	640	627	637	1,785,700	637
2022-11-01	639	647	632	632	1,669,900	632
2022-10-31	632	636	622	633	1,734,000	633
2022-10-28	630	643	622	631	3,350,400	631
2022-10-27	628	645	623	642	2,765,100	642
2022-10-26	637	638	620	622	3,615,000	622
2022-10-25	638	644	617	632	4,096,500	632
2022-10-24	645	649	633	643	1,383,600	643
2022-10-21	652	661	639	641	1,474,200	641
2022-10-20	649	653	627	653	3,661,500	653
2022-10-19	678	678	658	667	1,918,000	667
2022-10-18	685	691	678	680	1,518,000	680
2022-10-17	670	685	667	678	1,406,200	678
2022-10-14	670	678	658	675	1,598,700	675
2022-10-13	669	679	655	656	1,573,100	656
2022-10-12	656	676	655	670	1,417,600	670
2022-10-11	658	676	653	662	2,389,900	662
2022-10-07	671	694	665	678	3,222,200	678
2022-10-06	663	710	647	686	4,379,900	686
2022-10-05	676	677	655	658	2,056,000	658
2022-10-04	653	667	653	661	1,881,400	661
2022-10-03	624	639	613	638	2,200,800	638
2022-09-30	653	653	627	628	2,505,600	628
2022-09-29	667	670	651	663	1,683,400	663
2022-09-28	2,028	2,029	1,926	1,973	1,182,700	657.67
2022-09-27	1,996	2,035	1,962	2,019	907,400	673
2022-09-26	2,087	2,109	2,018	2,034	1,109,900	678
2022-09-22	2,051	2,120	2,046	2,119	1,079,200	706.33
2022-09-21	2,050	2,094	2,042	2,085	923,600	695
2022-09-20	2,088	2,103	2,048	2,068	901,700	689.33
2022-09-16	2,115	2,141	2,089	2,092	931,300	697.33
2022-09-15	2,089	2,127	2,086	2,127	906,400	709
2022-09-14	2,085	2,135	2,067	2,069	1,261,500	689.67
2022-09-13	2,135	2,159	2,090	2,126	1,293,600	708.67
2022-09-12	2,056	2,129	2,050	2,108	1,552,400	702.67
2022-09-09	2,000	2,044	1,982	2,033	1,398,900	677.67
2022-09-08	1,992	2,032	1,978	2,024	911,300	674.67
2022-09-07	1,965	2,004	1,933	2,003	1,099,100	667.67
2022-09-06	1,978	1,988	1,938	1,972	839,600	657.33
2022-09-05	2,008	2,024	1,975	1,975	796,700	658.33
2022-09-02	1,999	2,026	1,964	1,980	1,032,200	660
2022-09-01	1,987	2,043	1,984	2,015	971,500	671.67
2022-08-31	1,981	2,034	1,971	2,012	1,175,900	670.67
2022-08-30	1,968	2,007	1,958	1,996	646,800	665.33
2022-08-29	1,937	1,984	1,930	1,976	691,200	658.67
2022-08-26	1,978	1,987	1,955	1,973	588,600	657.67
2022-08-25	2,020	2,020	1,977	1,983	798,200	661
2022-08-24	2,025	2,031	2,001	2,015	939,700	671.67
2022-08-23	1,974	2,034	1,968	2,030	1,356,200	676.67
2022-08-22	1,993	2,014	1,948	1,974	1,539,800	658
2022-08-19	1,986	2,022	1,973	2,018	1,405,400	672.67
2022-08-18	2,004	2,037	1,948	1,952	1,543,700	650.67
2022-08-17	1,980	2,016	1,971	1,992	1,265,400	664
2022-08-16	1,975	1,995	1,953	1,980	1,338,000	660
2022-08-15	1,981	1,991	1,964	1,986	1,133,400	662
2022-08-12	1,915	1,966	1,897	1,941	1,656,400	647
2022-08-10	1,905	1,922	1,871	1,889	2,629,800	629.67
2022-08-09	1,799	1,927	1,787	1,913	4,929,000	637.67
2022-08-08	1,789	1,857	1,734	1,762	8,066,500	587.33
2022-08-05	1,544	1,576	1,543	1,549	1,508,900	516.33
2022-08-04	1,535	1,567	1,517	1,555	1,337,400	518.33
2022-08-03	1,549	1,574	1,522	1,534	1,041,800	511.33
2022-08-02	1,525	1,543	1,500	1,536	754,500	512
2022-08-01	1,488	1,567	1,488	1,548	1,085,500	516
2022-07-29	1,477	1,499	1,470	1,490	710,700	496.67
2022-07-28	1,475	1,506	1,459	1,473	758,200	491
2022-07-27	1,440	1,458	1,423	1,453	902,200	484.33
2022-07-26	1,451	1,476	1,443	1,451	803,100	483.67
2022-07-25	1,440	1,462	1,432	1,450	790,100	483.33
2022-07-22	1,445	1,454	1,419	1,446	864,800	482
2022-07-21	1,446	1,479	1,425	1,439	1,444,600	479.67
2022-07-20	1,401	1,449	1,383	1,431	1,872,800	477
2022-07-19	1,322	1,365	1,293	1,365	1,988,200	455
2022-07-15	1,332	1,347	1,304	1,306	1,189,900	435.33
2022-07-14	1,352	1,359	1,327	1,333	992,600	444.33
2022-07-13	1,378	1,396	1,368	1,372	847,300	457.33
2022-07-12	1,397	1,398	1,360	1,365	699,000	455
2022-07-11	1,398	1,452	1,389	1,411	1,116,600	470.33
2022-07-08	1,405	1,420	1,357	1,376	1,475,800	458.67
2022-07-07	1,431	1,434	1,304	1,410	2,964,800	470
2022-07-06	1,443	1,467	1,423	1,436	1,118,400	478.67
2022-07-05	1,480	1,491	1,465	1,471	793,100	490.33
2022-07-04	1,459	1,476	1,429	1,469	891,500	489.67
2022-07-01	1,524	1,524	1,422	1,440	1,583,900	480
2022-06-30	1,564	1,585	1,518	1,527	789,500	509
2022-06-29	1,524	1,589	1,520	1,586	825,500	528.67
2022-06-28	1,537	1,558	1,528	1,536	588,800	512
2022-06-27	1,554	1,561	1,515	1,522	778,700	507.33
2022-06-24	1,551	1,557	1,515	1,537	962,600	512.33
2022-06-23	1,533	1,574	1,531	1,561	730,300	520.33
2022-06-22	1,579	1,580	1,531	1,545	929,900	515
2022-06-21	1,535	1,605	1,530	1,592	1,047,900	530.67
2022-06-20	1,557	1,557	1,510	1,519	768,500	506.33
2022-06-17	1,553	1,566	1,511	1,539	1,312,300	513
2022-06-16	1,590	1,624	1,571	1,601	998,800	533.67
2022-06-15	1,591	1,594	1,553	1,575	1,312,700	525
2022-06-14	1,580	1,631	1,558	1,624	1,237,100	541.33
2022-06-13	1,652	1,689	1,617	1,620	1,786,500	540
2022-06-10	1,586	1,714	1,573	1,692	3,230,000	564
2022-06-09	1,585	1,602	1,546	1,555	735,400	518.33
2022-06-08	1,570	1,597	1,557	1,589	691,900	529.67
2022-06-07	1,598	1,598	1,562	1,580	896,000	526.67
2022-06-06	1,583	1,626	1,562	1,605	1,329,400	535
2022-06-03	1,536	1,567	1,501	1,559	1,199,400	519.67
2022-06-02	1,524	1,525	1,476	1,516	1,029,300	505.33
2022-06-01	1,514	1,575	1,505	1,543	894,800	514.33
2022-05-31	1,549	1,549	1,496	1,501	1,191,700	500.33
2022-05-30	1,578	1,578	1,528	1,547	1,007,100	515.67
2022-05-27	1,586	1,591	1,542	1,552	874,000	517.33
2022-05-26	1,580	1,627	1,562	1,568	1,654,000	522.67
2022-05-25	1,553	1,557	1,505	1,518	1,113,000	506
2022-05-24	1,634	1,657	1,576	1,583	1,414,300	527.67
2022-05-23	1,680	1,710	1,605	1,624	1,760,000	541.33
2022-05-20	1,585	1,664	1,568	1,661	1,642,300	553.67
2022-05-19	1,560	1,616	1,552	1,603	1,442,000	534.33
2022-05-18	1,555	1,647	1,546	1,600	2,064,000	533.33
2022-05-17	1,574	1,580	1,535	1,539	993,200	513
2022-05-16	1,539	1,553	1,495	1,534	1,657,200	511.33
2022-05-13	1,396	1,475	1,337	1,462	2,205,600	487.33
2022-05-12	1,420	1,525	1,336	1,366	5,384,200	455.33
2022-05-11	1,266	1,316	1,252	1,272	1,107,200	424
2022-05-10	1,319	1,324	1,261	1,270	1,259,900	423.33
2022-05-09	1,383	1,387	1,332	1,349	767,100	449.67
2022-05-06	1,420	1,421	1,386	1,405	748,100	468.33
2022-05-02	1,442	1,444	1,420	1,424	433,900	474.67
2022-04-28	1,460	1,466	1,431	1,454	502,900	484.67
2022-04-27	1,405	1,459	1,401	1,457	615,100	485.67
2022-04-26	1,464	1,464	1,434	1,445	454,300	481.67
2022-04-25	1,446	1,470	1,428	1,458	372,400	486
2022-04-22	1,498	1,504	1,451	1,476	573,200	492
2022-04-21	1,488	1,539	1,486	1,513	856,800	504.33
2022-04-20	1,475	1,498	1,453	1,493	532,200	497.67
2022-04-19	1,500	1,505	1,452	1,468	460,400	489.33
2022-04-18	1,449	1,491	1,444	1,480	449,000	493.33
2022-04-15	1,481	1,507	1,474	1,479	536,800	493
2022-04-14	1,450	1,484	1,443	1,478	658,700	492.67
2022-04-13	1,402	1,443	1,393	1,441	802,200	480.33
2022-04-12	1,393	1,419	1,392	1,396	530,100	465.33
2022-04-11	1,403	1,419	1,373	1,395	383,600	465
2022-04-08	1,382	1,405	1,358	1,398	664,000	466
2022-04-07	1,417	1,418	1,358	1,391	873,100	463.67
2022-04-06	1,414	1,462	1,409	1,458	683,000	486
2022-04-05	1,393	1,428	1,385	1,408	765,900	469.33
2022-04-04	1,403	1,420	1,361	1,398	566,400	466
2022-04-01	1,358	1,398	1,341	1,388	674,000	462.67
2022-03-31	1,377	1,379	1,320	1,350	1,126,300	450
2022-03-30	1,336	1,391	1,336	1,380	994,700	460
2022-03-29	1,410	1,412	1,366	1,376	1,089,800	458.67
2022-03-28	1,440	1,455	1,412	1,419	782,700	473
2022-03-25	1,432	1,448	1,403	1,423	738,100	474.33
2022-03-24	1,376	1,416	1,374	1,414	554,900	471.33
2022-03-23	1,381	1,398	1,368	1,393	682,900	464.33
2022-03-22	1,414	1,417	1,347	1,365	905,600	455
2022-03-18	1,370	1,409	1,369	1,400	1,073,200	466.67
2022-03-17	1,380	1,403	1,323	1,356	1,339,000	452
2022-03-16	1,304	1,387	1,304	1,385	1,255,400	461.67
2022-03-15	1,295	1,328	1,289	1,303	1,022,000	434.33
2022-03-14	1,225	1,295	1,220	1,278	1,075,600	426
2022-03-11	1,211	1,229	1,199	1,209	910,100	403
2022-03-10	1,170	1,245	1,162	1,236	1,613,500	412
2022-03-09	1,150	1,168	1,123	1,125	1,056,000	375
2022-03-08	1,127	1,186	1,109	1,152	1,439,300	384
2022-03-07	1,216	1,227	1,155	1,159	1,483,300	386.33
2022-03-04	1,284	1,288	1,246	1,259	896,400	419.67
2022-03-03	1,328	1,329	1,289	1,302	544,500	434
2022-03-02	1,295	1,312	1,291	1,301	676,200	433.67
2022-03-01	1,321	1,326	1,283	1,308	784,400	436
2022-02-28	1,344	1,355	1,274	1,293	1,167,700	431
2022-02-25	1,282	1,347	1,281	1,332	1,287,500	444
2022-02-24	1,273	1,298	1,238	1,263	1,400,400	421
2022-02-22	1,294	1,308	1,248	1,253	1,050,600	417.67
2022-02-21	1,330	1,330	1,292	1,311	1,047,500	437
2022-02-18	1,388	1,424	1,368	1,370	987,200	456.67
2022-02-17	1,403	1,451	1,390	1,418	1,563,300	472.67
2022-02-16	1,490	1,498	1,402	1,407	1,569,400	469
2022-02-15	1,475	1,542	1,460	1,487	1,266,800	495.67
2022-02-14	1,428	1,497	1,409	1,475	1,698,400	491.67
2022-02-10	1,482	1,491	1,456	1,488	1,323,400	496
2022-02-09	1,529	1,537	1,476	1,485	862,500	495
2022-02-08	1,482	1,535	1,477	1,520	1,191,900	506.67
2022-02-07	1,460	1,491	1,444	1,462	936,100	487.33
2022-02-04	1,425	1,479	1,400	1,467	1,523,700	489
2022-02-03	1,426	1,437	1,401	1,418	720,600	472.67
2022-02-02	1,373	1,441	1,368	1,434	1,565,000	478
2022-02-01	1,410	1,410	1,323	1,343	1,160,600	447.67
2022-01-31	1,350	1,402	1,350	1,389	975,900	463
2022-01-28	1,364	1,377	1,319	1,361	959,300	453.67
2022-01-27	1,332	1,390	1,330	1,348	1,604,900	449.33
2022-01-26	1,314	1,335	1,297	1,322	583,700	440.67
2022-01-25	1,361	1,376	1,293	1,314	765,900	438
2022-01-24	1,364	1,379	1,340	1,372	751,400	457.33
2022-01-21	1,350	1,385	1,307	1,384	859,300	461.33
2022-01-20	1,311	1,359	1,296	1,357	966,100	452.33
2022-01-19	1,354	1,376	1,321	1,336	1,703,100	445.33
2022-01-18	1,332	1,414	1,329	1,373	2,432,200	457.67
2022-01-17	1,270	1,305	1,259	1,297	668,100	432.33
2022-01-14	1,308	1,310	1,249	1,269	805,400	423
2022-01-13	1,293	1,320	1,287	1,306	795,200	435.33
2022-01-12	1,303	1,345	1,296	1,306	1,389,100	435.33
2022-01-11	1,257	1,275	1,223	1,273	2,087,800	424.33
2022-01-07	1,239	1,270	1,227	1,247	1,425,500	415.67
2022-01-06	1,301	1,301	1,232	1,252	1,936,300	417.33
2022-01-05	1,394	1,397	1,342	1,342	586,000	447.33
2022-01-04	1,364	1,370	1,337	1,362	567,500	454

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4680 (株)ラウンドワン の時系列データ [2022年度]

4680 (株)ラウンドワンの時系列データ [2022年度]