4680 (株)ラウンドワンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	556	561	553	558	1,104,700	558
2023-12-28	559	562	558	559	1,182,100	559
2023-12-27	552	566	552	566	2,351,600	566
2023-12-26	550	553	548	553	1,427,100	553
2023-12-25	559	559	545	548	1,393,300	548
2023-12-22	559	561	552	555	1,694,500	555
2023-12-21	566	568	558	566	1,233,200	566
2023-12-20	570	575	568	569	1,302,700	569
2023-12-19	563	570	560	567	1,534,300	567
2023-12-18	554	563	552	562	1,145,100	562
2023-12-15	553	561	552	558	1,534,800	558
2023-12-14	565	565	546	551	2,730,800	551
2023-12-13	552	560	540	551	3,573,300	551
2023-12-12	543	544	530	532	2,212,200	532
2023-12-11	543	547	539	543	1,552,200	543
2023-12-08	541	550	533	535	2,051,500	535
2023-12-07	552	558	547	550	1,634,900	550
2023-12-06	560	563	557	559	1,550,700	559
2023-12-05	581	582	560	560	2,582,000	560
2023-12-04	574	588	567	588	1,884,400	588
2023-12-01	593	595	574	574	1,826,100	574
2023-11-30	585	592	582	590	2,092,700	590
2023-11-29	590	594	581	583	1,479,900	583
2023-11-28	583	590	581	589	1,309,600	589
2023-11-27	588	591	579	582	1,874,000	582
2023-11-24	588	597	584	586	1,658,800	586
2023-11-22	575	582	573	580	840,200	580
2023-11-21	570	585	570	577	1,736,800	577
2023-11-20	581	587	571	571	2,040,300	571
2023-11-17	589	591	583	587	1,880,600	587
2023-11-16	587	597	584	593	2,829,200	593
2023-11-15	590	596	582	590	4,359,700	590
2023-11-14	570	577	560	572	3,249,700	572
2023-11-13	587	605	562	571	7,798,300	571
2023-11-10	541	558	538	556	2,122,700	556
2023-11-09	544	548	537	548	1,811,700	548
2023-11-08	550	552	537	542	1,675,100	542
2023-11-07	553	555	546	546	1,982,600	546
2023-11-06	547	561	541	556	2,817,900	556
2023-11-02	548	552	536	537	1,977,600	537
2023-11-01	545	545	537	543	2,438,800	543
2023-10-31	531	543	524	543	1,651,900	543
2023-10-30	531	534	525	531	3,021,800	531
2023-10-27	533	541	530	541	1,337,100	541
2023-10-26	527	535	527	529	1,123,200	529
2023-10-25	535	539	532	535	1,139,500	535
2023-10-24	533	538	520	535	1,439,000	535
2023-10-23	535	536	528	529	1,012,300	529
2023-10-20	533	538	529	534	1,313,400	534
2023-10-19	518	537	516	534	1,444,300	534
2023-10-18	538	539	525	535	1,358,000	535
2023-10-17	533	539	533	537	1,553,200	537
2023-10-16	538	538	523	527	1,765,800	527
2023-10-13	553	557	544	544	1,617,300	544
2023-10-12	555	567	552	563	2,748,600	563
2023-10-11	551	568	551	558	2,708,200	558
2023-10-10	534	550	528	549	2,713,400	549
2023-10-06	529	529	513	524	3,692,800	524
2023-10-05	499	516	499	512	3,456,500	512
2023-10-04	511	515	491	491	5,576,600	491
2023-10-03	549	552	528	528	2,424,800	528
2023-10-02	563	565	552	552	1,474,900	552
2023-09-29	572	580	558	560	2,282,400	560
2023-09-28	577	577	567	570	1,523,700	570
2023-09-27	576	581	569	577	2,862,200	577
2023-09-26	580	582	571	576	2,103,500	576
2023-09-25	575	582	571	581	1,376,200	581
2023-09-22	574	581	568	573	2,098,700	573
2023-09-21	580	583	578	579	933,500	579
2023-09-20	589	589	579	580	1,704,800	580
2023-09-19	595	596	580	585	2,303,400	585
2023-09-15	597	603	593	599	2,491,700	599
2023-09-14	599	603	589	597	2,132,000	597
2023-09-13	597	605	595	596	1,798,700	596
2023-09-12	594	603	590	595	2,858,200	595
2023-09-11	585	592	577	590	1,703,800	590
2023-09-08	584	586	578	583	2,221,100	583
2023-09-07	592	602	589	590	2,498,300	590
2023-09-06	605	606	591	592	2,510,900	592
2023-09-05	606	610	603	609	978,400	609
2023-09-04	610	611	604	606	1,413,100	606
2023-09-01	595	608	591	608	2,336,600	608
2023-08-31	583	597	582	594	2,274,800	594
2023-08-30	586	590	581	582	1,566,000	582
2023-08-29	583	588	580	584	1,399,100	584
2023-08-28	576	583	572	580	1,508,500	580
2023-08-25	558	576	555	571	2,067,800	571
2023-08-24	570	573	560	564	1,450,500	564
2023-08-23	564	570	559	570	1,133,800	570
2023-08-22	568	576	563	566	1,523,900	566
2023-08-21	561	569	558	564	1,531,900	564
2023-08-18	585	586	562	565	3,333,500	565
2023-08-17	587	596	586	590	2,538,500	590
2023-08-16	595	595	583	592	3,068,600	592
2023-08-15	585	605	578	595	5,693,300	595
2023-08-14	558	572	555	569	2,659,800	569
2023-08-10	535	554	532	552	2,161,100	552
2023-08-09	555	561	539	540	4,050,700	540
2023-08-08	559	574	550	557	8,246,100	557
2023-08-07	572	577	559	577	4,143,600	577
2023-08-04	562	572	561	571	1,771,400	571
2023-08-03	558	568	558	564	1,451,300	564
2023-08-02	571	571	559	562	1,588,800	562
2023-08-01	571	573	562	572	1,523,200	572
2023-07-31	568	572	562	568	1,354,500	568
2023-07-28	561	566	555	562	1,532,400	562
2023-07-27	559	565	559	565	926,600	565
2023-07-26	560	562	555	562	1,077,200	562
2023-07-25	560	563	557	558	889,500	558
2023-07-24	559	565	557	560	1,148,200	560
2023-07-21	555	560	549	555	1,572,600	555
2023-07-20	549	561	548	558	1,675,300	558
2023-07-19	548	551	543	551	1,829,900	551
2023-07-18	540	548	537	541	2,204,400	541
2023-07-14	556	561	541	541	3,058,000	541
2023-07-13	562	562	551	557	2,564,600	557
2023-07-12	580	581	565	565	1,750,100	565
2023-07-11	583	591	579	580	2,023,000	580
2023-07-10	588	590	578	580	3,489,500	580
2023-07-07	574	598	573	592	6,117,200	592
2023-07-06	558	575	550	573	4,723,000	573
2023-07-05	566	566	558	559	1,831,400	559
2023-07-04	568	571	562	569	1,324,500	569
2023-07-03	573	576	566	568	1,640,600	568
2023-06-30	568	570	562	569	1,412,700	569
2023-06-29	579	582	568	572	1,692,200	572
2023-06-28	572	578	567	577	2,658,000	577
2023-06-27	570	572	562	571	2,524,000	571
2023-06-26	578	581	570	573	2,020,500	573
2023-06-23	589	594	576	579	2,192,000	579
2023-06-22	586	594	586	588	1,596,500	588
2023-06-21	592	595	584	595	1,951,400	595
2023-06-20	597	603	592	594	1,674,800	594
2023-06-19	593	598	587	596	1,737,700	596
2023-06-16	588	594	587	592	1,794,100	592
2023-06-15	598	599	588	589	1,807,200	589
2023-06-14	593	597	586	595	2,642,900	595
2023-06-13	579	588	577	586	3,786,500	586
2023-06-12	598	599	578	580	6,100,300	580
2023-06-09	602	608	597	597	3,014,100	597
2023-06-08	620	622	595	600	7,859,100	600
2023-06-07	658	660	642	646	3,038,500	646
2023-06-06	656	658	651	656	1,369,900	656
2023-06-05	663	663	653	655	2,687,600	655
2023-06-02	643	655	635	655	3,441,800	655
2023-06-01	641	651	635	645	3,355,300	645
2023-05-31	620	647	618	645	4,904,500	645
2023-05-30	628	629	615	622	2,356,200	622
2023-05-29	630	636	625	625	3,625,400	625
2023-05-26	609	618	604	612	2,009,400	612
2023-05-25	615	617	602	609	2,111,700	609
2023-05-24	611	613	597	601	2,011,500	601
2023-05-23	619	622	607	611	2,704,300	611
2023-05-22	606	622	605	621	2,652,300	621
2023-05-19	615	622	609	615	2,041,100	615
2023-05-18	625	628	613	613	2,554,200	613
2023-05-17	623	635	618	621	4,143,700	621
2023-05-16	623	623	607	618	3,698,300	618
2023-05-15	618	629	612	623	2,699,000	623
2023-05-12	632	637	618	618	4,277,000	618
2023-05-11	651	652	624	632	7,732,600	632
2023-05-10	640	678	638	648	17,923,700	648
2023-05-09	590	593	575	590	4,852,300	590
2023-05-08	594	594	573	581	5,097,800	581
2023-05-02	584	594	577	594	3,325,400	594
2023-05-01	592	593	584	587	2,430,700	587
2023-04-28	587	592	575	584	2,998,800	584
2023-04-27	567	588	563	583	3,874,100	583
2023-04-26	572	589	567	577	4,867,600	577
2023-04-25	565	576	562	573	4,384,200	573
2023-04-24	547	565	547	563	3,618,000	563
2023-04-21	544	549	541	541	2,066,500	541
2023-04-20	542	553	541	546	2,773,400	546
2023-04-19	537	545	535	544	2,149,800	544
2023-04-18	536	541	531	538	2,375,600	538
2023-04-17	536	542	534	536	2,497,400	536
2023-04-14	542	542	530	533	3,754,700	533
2023-04-13	532	548	529	544	3,030,300	544
2023-04-12	531	537	528	532	2,453,700	532
2023-04-11	525	532	522	531	2,255,500	531
2023-04-10	514	523	513	523	2,552,400	523
2023-04-07	504	516	504	513	2,603,700	513
2023-04-06	499	508	497	503	2,741,600	503
2023-04-05	506	508	502	504	3,068,400	504
2023-04-04	521	521	513	516	2,354,500	516
2023-04-03	516	525	516	522	2,487,800	522
2023-03-31	518	521	504	511	2,699,800	511
2023-03-30	505	520	504	518	2,942,600	518
2023-03-29	500	514	500	509	2,978,000	509
2023-03-28	493	502	491	498	2,197,000	498
2023-03-27	505	505	489	490	2,735,300	490
2023-03-24	504	505	496	501	2,694,400	501
2023-03-23	506	512	502	508	2,326,600	508
2023-03-22	519	520	509	513	2,173,200	513
2023-03-20	508	524	506	510	4,151,200	510
2023-03-17	515	518	510	515	2,495,000	515
2023-03-16	511	513	504	507	3,770,300	507
2023-03-15	519	527	517	525	3,290,400	525
2023-03-14	520	523	507	509	4,341,500	509
2023-03-13	524	530	518	526	3,739,100	526
2023-03-10	532	544	531	532	4,790,200	532
2023-03-09	548	549	537	542	5,068,000	542
2023-03-08	546	552	544	547	4,532,100	547
2023-03-07	533	545	530	545	4,031,600	545
2023-03-06	527	534	524	533	4,095,500	533
2023-03-03	515	521	514	520	2,502,100	520
2023-03-02	519	522	513	514	2,635,300	514
2023-03-01	513	518	509	516	3,177,600	516
2023-02-28	517	531	517	518	8,126,500	518
2023-02-27	502	522	501	512	6,641,600	512
2023-02-24	490	502	488	497	4,886,200	497
2023-02-22	482	486	476	486	4,210,000	486
2023-02-21	484	487	473	474	2,722,200	474
2023-02-20	476	484	472	480	2,109,500	480
2023-02-17	473	481	471	477	2,545,600	477
2023-02-16	470	483	470	475	4,541,500	475
2023-02-15	476	479	470	470	3,571,500	470
2023-02-14	482	487	472	476	5,608,100	476
2023-02-13	495	505	479	479	11,723,100	479
2023-02-10	480	480	468	472	4,100,900	472
2023-02-09	478	485	474	483	1,632,300	483
2023-02-08	485	485	477	477	1,305,400	477
2023-02-07	488	490	480	482	1,176,500	482
2023-02-06	484	490	482	483	1,945,500	483
2023-02-03	482	485	474	478	2,091,000	478
2023-02-02	478	482	472	480	2,105,700	480
2023-02-01	479	484	477	477	1,863,300	477
2023-01-31	476	482	470	476	1,961,000	476
2023-01-30	483	484	472	475	2,712,200	475
2023-01-27	476	484	473	481	3,232,500	481
2023-01-26	467	473	463	471	2,159,400	471
2023-01-25	456	468	453	460	2,388,500	460
2023-01-24	458	460	451	452	2,293,300	452
2023-01-23	461	466	454	458	2,391,400	458
2023-01-20	440	455	436	455	4,115,300	455
2023-01-19	435	441	429	435	2,973,500	435
2023-01-18	439	450	436	446	2,709,900	446
2023-01-17	441	444	437	442	2,357,900	442
2023-01-16	454	454	441	442	2,654,500	442
2023-01-13	463	464	447	448	4,010,900	448
2023-01-12	487	488	463	467	4,500,100	467
2023-01-11	464	492	463	489	3,846,200	489
2023-01-10	463	473	460	465	2,189,500	465
2023-01-06	458	467	455	461	1,554,500	461
2023-01-05	467	468	457	463	1,963,400	463
2023-01-04	480	480	467	467	2,040,900	467

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 [2023年度]

4680 (株)ラウンドワンの時系列データ [2023年度]