6323 ローツェ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,280 | 1,288 | 1,179 | 1,203 | 3,006,200 | 1,203 |
| 2025-04-03 | 1,303 | 1,345 | 1,300 | 1,334.5 | 2,280,200 | 1,334.50 |
| 2025-04-02 | 1,390.5 | 1,428 | 1,378 | 1,423 | 1,410,100 | 1,423 |
| 2025-04-01 | 1,402 | 1,422 | 1,382.5 | 1,390.5 | 1,336,300 | 1,390.50 |
| 2025-03-31 | 1,454 | 1,457 | 1,400.5 | 1,400.5 | 1,912,800 | 1,400.50 |
| 2025-03-28 | 1,527.5 | 1,531.5 | 1,501 | 1,507 | 1,036,900 | 1,507 |
| 2025-03-27 | 1,545.5 | 1,565.5 | 1,522.5 | 1,538 | 1,352,200 | 1,538 |
| 2025-03-26 | 1,562 | 1,581 | 1,556.5 | 1,560.5 | 1,041,100 | 1,560.50 |
| 2025-03-25 | 1,613.5 | 1,614 | 1,556.5 | 1,558.5 | 1,225,100 | 1,558.50 |
| 2025-03-24 | 1,635 | 1,636 | 1,575 | 1,580.5 | 1,394,300 | 1,580.50 |
| 2025-03-21 | 1,648 | 1,686.5 | 1,643 | 1,651.5 | 1,085,500 | 1,651.50 |
| 2025-03-19 | 1,691 | 1,707.5 | 1,668.5 | 1,672.5 | 1,319,200 | 1,672.50 |
| 2025-03-18 | 1,673 | 1,712 | 1,651.5 | 1,710 | 1,488,400 | 1,710 |
| 2025-03-17 | 1,649.5 | 1,663.5 | 1,638 | 1,640.5 | 1,145,100 | 1,640.50 |
| 2025-03-14 | 1,592 | 1,630 | 1,583.5 | 1,625 | 1,027,100 | 1,625 |
| 2025-03-13 | 1,600 | 1,622 | 1,581 | 1,581 | 1,047,000 | 1,581 |
| 2025-03-12 | 1,546 | 1,596 | 1,525 | 1,579 | 1,060,700 | 1,579 |
| 2025-03-11 | 1,511 | 1,552 | 1,497 | 1,542.5 | 1,625,000 | 1,542.50 |
| 2025-03-10 | 1,571.5 | 1,585.5 | 1,543 | 1,574 | 1,245,500 | 1,574 |
| 2025-03-07 | 1,556 | 1,590 | 1,556 | 1,579 | 987,200 | 1,579 |
| 2025-03-06 | 1,630 | 1,638 | 1,590.5 | 1,596 | 1,235,700 | 1,596 |
| 2025-03-05 | 1,593 | 1,623 | 1,565 | 1,614 | 1,562,500 | 1,614 |
| 2025-03-04 | 1,589 | 1,599 | 1,550.5 | 1,580.5 | 1,540,300 | 1,580.50 |
| 2025-03-03 | 1,657 | 1,671 | 1,606.5 | 1,612 | 1,724,000 | 1,612 |
| 2025-02-28 | 1,700 | 1,713 | 1,627 | 1,630 | 2,608,900 | 1,630 |
| 2025-02-27 | 1,752 | 1,803.5 | 1,728.5 | 1,759.5 | 2,517,600 | 1,759.50 |
| 2025-02-26 | 1,719 | 1,748 | 1,705.5 | 1,728 | 2,075,500 | 1,728 |
| 2025-02-25 | 1,850 | 1,867 | 1,751.5 | 1,755.5 | 4,958,900 | 1,755.50 |
| 2025-02-21 | 1,731 | 1,941 | 1,730 | 1,937 | 7,270,900 | 1,937 |
| 2025-02-20 | 1,726 | 1,777 | 1,717 | 1,759.5 | 3,069,000 | 1,759.50 |
| 2025-02-19 | 1,668.5 | 1,729.5 | 1,654 | 1,726.5 | 1,992,800 | 1,726.50 |
| 2025-02-18 | 1,660 | 1,688 | 1,642.5 | 1,668.5 | 1,218,900 | 1,668.50 |
| 2025-02-17 | 1,650 | 1,665 | 1,628 | 1,656 | 1,249,800 | 1,656 |
| 2025-02-14 | 1,688 | 1,698 | 1,657 | 1,657 | 1,363,000 | 1,657 |
| 2025-02-13 | 1,615 | 1,713 | 1,615 | 1,688 | 2,575,200 | 1,688 |
| 2025-02-12 | 1,618 | 1,631 | 1,570 | 1,595.5 | 1,799,700 | 1,595.50 |
| 2025-02-10 | 1,640 | 1,651.5 | 1,603 | 1,620 | 1,475,100 | 1,620 |
| 2025-02-07 | 1,655.5 | 1,671.5 | 1,638 | 1,655.5 | 1,304,800 | 1,655.50 |
| 2025-02-06 | 1,683 | 1,718.5 | 1,650 | 1,683 | 1,969,700 | 1,683 |
| 2025-02-05 | 1,684.5 | 1,692.5 | 1,648 | 1,665 | 1,382,700 | 1,665 |
| 2025-02-04 | 1,660 | 1,685.5 | 1,643.5 | 1,672.5 | 1,494,100 | 1,672.50 |
| 2025-02-03 | 1,684 | 1,708 | 1,635 | 1,647 | 2,152,000 | 1,647 |
| 2025-01-31 | 1,748 | 1,762 | 1,711 | 1,712 | 2,233,300 | 1,712 |
| 2025-01-30 | 1,749 | 1,783.5 | 1,715.5 | 1,741.5 | 2,439,000 | 1,741.50 |
| 2025-01-29 | 1,744 | 1,762 | 1,695 | 1,746.5 | 2,953,700 | 1,746.50 |
| 2025-01-28 | 1,665.5 | 1,760 | 1,650 | 1,722 | 4,465,000 | 1,722 |
| 2025-01-27 | 1,735 | 1,758 | 1,713.5 | 1,732 | 3,307,500 | 1,732 |
| 2025-01-24 | 1,730 | 1,776 | 1,713 | 1,733 | 3,992,800 | 1,733 |
| 2025-01-23 | 1,826 | 1,855 | 1,718.5 | 1,720 | 5,976,400 | 1,720 |
| 2025-01-22 | 1,827 | 1,884 | 1,771 | 1,805 | 9,508,300 | 1,805 |
| 2025-01-21 | 1,830 | 1,871 | 1,792.5 | 1,792.5 | 7,766,700 | 1,792.50 |
| 2025-01-20 | 1,732.5 | 1,848.5 | 1,729.5 | 1,811 | 9,006,500 | 1,811 |
| 2025-01-17 | 1,667 | 1,727 | 1,654 | 1,703.5 | 6,177,500 | 1,703.50 |
| 2025-01-16 | 1,586.5 | 1,701 | 1,580.5 | 1,689 | 7,465,600 | 1,689 |
| 2025-01-15 | 1,568 | 1,612 | 1,555 | 1,561.5 | 2,802,000 | 1,561.50 |
| 2025-01-14 | 1,580 | 1,659 | 1,547 | 1,581 | 6,290,600 | 1,581 |
| 2025-01-10 | 1,580 | 1,637 | 1,578 | 1,620 | 3,395,200 | 1,620 |
| 2025-01-09 | 1,657 | 1,668 | 1,591 | 1,612 | 3,512,800 | 1,612 |
| 2025-01-08 | 1,602 | 1,664 | 1,600.5 | 1,653.5 | 5,380,200 | 1,653.50 |
| 2025-01-07 | 1,630 | 1,636.5 | 1,581.5 | 1,610.5 | 4,980,700 | 1,610.50 |
| 2025-01-06 | 1,547 | 1,565 | 1,522 | 1,550.5 | 2,781,800 | 1,550.50 |
分割・併合履歴 ： [2024-08-29]1株→10株 [2007-02-23]1株→2株 [2000-08-28]1株→2株