6323 ローツェ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-2333,05033,20031,30031,300521,40031,300
2024-05-2232,30032,55031,50031,650351,10031,650
2024-05-2132,85033,00032,20032,350314,80032,350
2024-05-2033,30033,50032,35032,650534,60032,650
2024-05-1732,05033,40031,85033,250534,80033,250
2024-05-1631,45032,55031,25032,550593,30032,550
2024-05-1530,25030,65029,46030,650479,90030,650
2024-05-1431,45031,85029,79030,100495,70030,100
2024-05-1330,70031,70030,70031,350360,50031,350
2024-05-1030,60031,85030,45030,950457,80030,950
2024-05-0931,00031,90030,75030,900610,00030,900
2024-05-0829,84031,35029,80031,000835,00031,000
2024-05-0729,83030,10029,25029,740673,10029,740
2024-05-0228,17029,09028,03028,970655,50028,970
2024-05-0127,50028,64027,50028,430597,60028,430
2024-04-3027,00028,32026,81027,950704,70027,950
2024-04-2626,78027,08025,98026,740561,80026,740
2024-04-2526,34026,87026,00026,160531,50026,160
2024-04-2425,87027,13025,69026,8901,025,60026,890
2024-04-2325,97025,97024,67024,940819,60024,940
2024-04-2225,31026,25024,75024,970714,30024,970
2024-04-1926,82027,15024,60025,8101,515,40025,810
2024-04-1827,00028,20026,08027,8701,161,40027,870
2024-04-1729,35029,35027,60027,9401,384,90027,940
2024-04-1629,61030,40028,49028,5201,802,30028,520
2024-04-1527,77029,90027,44029,6502,446,20029,650
2024-04-1226,33026,83026,23026,830533,30026,830
2024-04-1121,40021,83021,33021,830278,80021,830
2024-04-1021,69022,04021,36021,690265,80021,690
2024-04-0921,34022,11021,25021,690222,70021,690
2024-04-0821,19021,74020,98021,270248,20021,270
2024-04-0521,08021,25020,73020,980212,20020,980
2024-04-0421,63021,72021,34021,580172,80021,580
2024-04-0320,96021,53020,86021,350190,90021,350
2024-04-0221,19021,85021,18021,460206,30021,460
2024-04-0121,79021,80020,95021,100191,90021,100
2024-03-2921,26021,60021,02021,600187,00021,600
2024-03-2820,69021,78020,60021,260279,20021,260
2024-03-2720,37020,86020,30020,750131,90020,750
2024-03-2620,27021,04020,22020,680153,00020,680
2024-03-2520,42020,74020,25020,430167,00020,430
2024-03-2220,95020,99019,95020,140329,00020,140
2024-03-2120,79020,83020,18020,790252,60020,790
2024-03-1919,83020,10019,45019,850256,20019,850
2024-03-1819,66020,03019,46020,010279,70020,010
2024-03-1519,70019,77019,35019,430394,90019,430
2024-03-1420,26020,36019,65020,110277,30020,110
2024-03-1321,31021,63020,01020,470504,10020,470
2024-03-1220,40021,08020,31020,910232,60020,910
2024-03-1120,96021,29020,64020,900411,20020,900
2024-03-0822,36022,71021,86021,860320,40021,860
2024-03-0723,05023,05022,09022,370356,10022,370
2024-03-0621,85022,87021,85022,850313,80022,850
2024-03-0522,19022,84021,97022,500402,80022,500
2024-03-0422,87023,09022,18022,680584,20022,680
2024-03-0121,43022,49021,35022,370466,20022,370
2024-02-2920,44021,15020,35021,040220,00021,040
2024-02-2820,93021,23020,76020,890259,00020,890
2024-02-2720,80021,50020,77021,260468,80021,260
2024-02-2620,96020,99020,21020,460274,80020,460
2024-02-2220,45020,65019,73020,600488,40020,600
2024-02-2119,40019,76019,08019,400435,50019,400
2024-02-2019,90020,27019,74020,260237,40020,260
2024-02-1919,98020,12019,60019,860253,10019,860
2024-02-1620,40020,80019,57020,040675,70020,040
2024-02-1519,69020,23019,46020,190454,20020,190
2024-02-1418,97019,73018,95019,510390,60019,510
2024-02-1318,48019,35018,37019,300516,60019,300
2024-02-0918,34018,50017,90018,010261,80018,010
2024-02-0818,40018,55018,08018,340272,20018,340
2024-02-0718,03018,34017,99018,220235,50018,220
2024-02-0617,85018,40017,73018,250328,80018,250
2024-02-0518,00018,24017,65017,920374,70017,920
2024-02-0216,79017,77016,67017,730445,90017,730
2024-02-0116,41016,79016,40016,610272,40016,610
2024-01-3116,62016,96016,52016,620427,10016,620
2024-01-3016,80017,28016,67017,160399,80017,160
2024-01-2915,95016,52015,91016,450185,00016,450
2024-01-2616,35016,63016,18016,280321,40016,280
2024-01-2516,13016,89016,10016,710378,40016,710
2024-01-2416,69016,75016,16016,160358,20016,160
2024-01-2316,58016,93016,30016,370339,30016,370
2024-01-2216,73016,88016,23016,560512,50016,560
2024-01-1916,13016,40015,93016,330648,50016,330
2024-01-1814,21015,55014,20015,550873,00015,550
2024-01-1714,48014,82014,23014,230453,00014,230
2024-01-1615,29015,30014,24014,320686,10014,320
2024-01-1514,68015,23014,26015,230581,30015,230
2024-01-1214,30014,75013,92014,7301,070,60014,730
2024-01-1114,91015,27014,74015,000447,30015,000
2024-01-1014,43014,70014,40014,610241,90014,610
2024-01-0914,73014,94014,15014,290355,40014,290
2024-01-0514,40014,55014,20014,350220,20014,350
2024-01-0414,37014,58014,05014,570324,90014,570

分割・併合履歴 : [2007-02-23]1株→2株 [2000-08-28]1株→2株