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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23,220 | 23,650 | 22,640 | 23,150 | 661,700 | 23,150 |
| 2024-07-25 | 23,720 | 23,750 | 22,680 | 23,110 | 963,700 | 23,110 |
| 2024-07-24 | 24,300 | 25,260 | 24,200 | 25,210 | 959,600 | 25,210 |
| 2024-07-23 | 25,760 | 25,800 | 24,050 | 24,380 | 1,034,100 | 24,380 |
| 2024-07-22 | 26,060 | 26,170 | 24,780 | 24,780 | 755,400 | 24,780 |
| 2024-07-19 | 26,300 | 26,750 | 25,760 | 26,410 | 778,000 | 26,410 |
| 2024-07-18 | 26,050 | 26,800 | 25,690 | 26,410 | 1,087,600 | 26,410 |
| 2024-07-17 | 29,710 | 29,740 | 27,680 | 28,060 | 1,475,300 | 28,060 |
| 2024-07-16 | 30,800 | 30,800 | 29,500 | 29,880 | 1,014,000 | 29,880 |
| 2024-07-12 | 31,700 | 32,700 | 29,860 | 30,400 | 1,606,200 | 30,400 |
| 2024-07-11 | 34,700 | 35,000 | 34,100 | 34,500 | 515,800 | 34,500 |
| 2024-07-10 | 34,600 | 35,250 | 34,050 | 34,450 | 455,200 | 34,450 |
| 2024-07-09 | 34,200 | 35,300 | 34,000 | 34,500 | 634,700 | 34,500 |
| 2024-07-08 | 32,600 | 34,150 | 32,500 | 33,800 | 629,600 | 33,800 |
| 2024-07-05 | 32,200 | 32,400 | 31,800 | 32,400 | 241,200 | 32,400 |
| 2024-07-04 | 31,300 | 32,400 | 30,750 | 32,300 | 421,000 | 32,300 |
| 2024-07-03 | 32,200 | 32,450 | 30,750 | 31,000 | 343,900 | 31,000 |
| 2024-07-02 | 31,150 | 31,950 | 31,050 | 31,850 | 202,100 | 31,850 |
| 2024-07-01 | 31,900 | 32,150 | 31,050 | 31,350 | 208,800 | 31,350 |
| 2024-06-28 | 31,100 | 32,200 | 31,100 | 31,750 | 334,200 | 31,750 |
| 2024-06-27 | 31,150 | 31,500 | 30,450 | 30,900 | 198,200 | 30,900 |
| 2024-06-26 | 30,950 | 31,500 | 30,500 | 31,500 | 336,100 | 31,500 |
| 2024-06-25 | 29,630 | 30,450 | 29,210 | 30,150 | 348,800 | 30,150 |
| 2024-06-24 | 29,360 | 30,550 | 29,350 | 30,250 | 289,600 | 30,250 |
| 2024-06-21 | 31,100 | 31,250 | 29,670 | 29,800 | 528,800 | 29,800 |
| 2024-06-20 | 30,200 | 31,800 | 30,000 | 31,800 | 249,000 | 31,800 |
| 2024-06-19 | 30,650 | 31,100 | 30,000 | 30,350 | 183,800 | 30,350 |
| 2024-06-18 | 30,950 | 31,150 | 30,350 | 30,400 | 159,400 | 30,400 |
| 2024-06-17 | 30,000 | 30,750 | 29,830 | 30,650 | 181,600 | 30,650 |
| 2024-06-14 | 30,500 | 31,400 | 30,450 | 30,450 | 227,100 | 30,450 |
| 2024-06-13 | 32,300 | 32,350 | 30,650 | 30,700 | 332,000 | 30,700 |
| 2024-06-12 | 30,500 | 32,000 | 30,150 | 31,900 | 487,700 | 31,900 |
| 2024-06-11 | 29,830 | 30,700 | 29,650 | 30,450 | 262,000 | 30,450 |
| 2024-06-10 | 29,050 | 29,700 | 28,940 | 29,700 | 184,400 | 29,700 |
| 2024-06-07 | 28,800 | 29,470 | 28,690 | 29,080 | 186,800 | 29,080 |
| 2024-06-06 | 29,310 | 29,350 | 28,660 | 28,770 | 247,200 | 28,770 |
| 2024-06-05 | 28,850 | 29,050 | 28,200 | 28,550 | 266,900 | 28,550 |
| 2024-06-04 | 29,560 | 29,980 | 29,270 | 29,280 | 287,200 | 29,280 |
| 2024-06-03 | 30,250 | 30,400 | 29,830 | 30,050 | 188,300 | 30,050 |
| 2024-05-31 | 29,490 | 30,450 | 29,400 | 30,250 | 436,500 | 30,250 |
| 2024-05-30 | 29,350 | 29,600 | 28,820 | 29,110 | 447,700 | 29,110 |
| 2024-05-29 | 31,550 | 31,550 | 30,050 | 30,050 | 248,400 | 30,050 |
| 2024-05-28 | 30,650 | 31,150 | 30,050 | 30,900 | 261,800 | 30,900 |
| 2024-05-27 | 30,800 | 31,150 | 30,300 | 30,750 | 226,700 | 30,750 |
| 2024-05-24 | 30,600 | 31,000 | 30,000 | 30,500 | 420,300 | 30,500 |
| 2024-05-23 | 33,050 | 33,200 | 31,300 | 31,300 | 521,400 | 31,300 |
| 2024-05-22 | 32,300 | 32,550 | 31,500 | 31,650 | 351,100 | 31,650 |
| 2024-05-21 | 32,850 | 33,000 | 32,200 | 32,350 | 314,800 | 32,350 |
| 2024-05-20 | 33,300 | 33,500 | 32,350 | 32,650 | 534,600 | 32,650 |
| 2024-05-17 | 32,050 | 33,400 | 31,850 | 33,250 | 534,800 | 33,250 |
| 2024-05-16 | 31,450 | 32,550 | 31,250 | 32,550 | 593,300 | 32,550 |
| 2024-05-15 | 30,250 | 30,650 | 29,460 | 30,650 | 479,900 | 30,650 |
| 2024-05-14 | 31,450 | 31,850 | 29,790 | 30,100 | 495,700 | 30,100 |
| 2024-05-13 | 30,700 | 31,700 | 30,700 | 31,350 | 360,500 | 31,350 |
| 2024-05-10 | 30,600 | 31,850 | 30,450 | 30,950 | 457,800 | 30,950 |
| 2024-05-09 | 31,000 | 31,900 | 30,750 | 30,900 | 610,000 | 30,900 |
| 2024-05-08 | 29,840 | 31,350 | 29,800 | 31,000 | 835,000 | 31,000 |
| 2024-05-07 | 29,830 | 30,100 | 29,250 | 29,740 | 673,100 | 29,740 |
| 2024-05-02 | 28,170 | 29,090 | 28,030 | 28,970 | 655,500 | 28,970 |
| 2024-05-01 | 27,500 | 28,640 | 27,500 | 28,430 | 597,600 | 28,430 |
| 2024-04-30 | 27,000 | 28,320 | 26,810 | 27,950 | 704,700 | 27,950 |
| 2024-04-26 | 26,780 | 27,080 | 25,980 | 26,740 | 561,800 | 26,740 |
| 2024-04-25 | 26,340 | 26,870 | 26,000 | 26,160 | 531,500 | 26,160 |
| 2024-04-24 | 25,870 | 27,130 | 25,690 | 26,890 | 1,025,600 | 26,890 |
| 2024-04-23 | 25,970 | 25,970 | 24,670 | 24,940 | 819,600 | 24,940 |
| 2024-04-22 | 25,310 | 26,250 | 24,750 | 24,970 | 714,300 | 24,970 |
| 2024-04-19 | 26,820 | 27,150 | 24,600 | 25,810 | 1,515,400 | 25,810 |
| 2024-04-18 | 27,000 | 28,200 | 26,080 | 27,870 | 1,161,400 | 27,870 |
| 2024-04-17 | 29,350 | 29,350 | 27,600 | 27,940 | 1,384,900 | 27,940 |
| 2024-04-16 | 29,610 | 30,400 | 28,490 | 28,520 | 1,802,300 | 28,520 |
| 2024-04-15 | 27,770 | 29,900 | 27,440 | 29,650 | 2,446,200 | 29,650 |
| 2024-04-12 | 26,330 | 26,830 | 26,230 | 26,830 | 533,300 | 26,830 |
| 2024-04-11 | 21,400 | 21,830 | 21,330 | 21,830 | 278,800 | 21,830 |
| 2024-04-10 | 21,690 | 22,040 | 21,360 | 21,690 | 265,800 | 21,690 |
| 2024-04-09 | 21,340 | 22,110 | 21,250 | 21,690 | 222,700 | 21,690 |
| 2024-04-08 | 21,190 | 21,740 | 20,980 | 21,270 | 248,200 | 21,270 |
| 2024-04-05 | 21,080 | 21,250 | 20,730 | 20,980 | 212,200 | 20,980 |
| 2024-04-04 | 21,630 | 21,720 | 21,340 | 21,580 | 172,800 | 21,580 |
| 2024-04-03 | 20,960 | 21,530 | 20,860 | 21,350 | 190,900 | 21,350 |
| 2024-04-02 | 21,190 | 21,850 | 21,180 | 21,460 | 206,300 | 21,460 |
| 2024-04-01 | 21,790 | 21,800 | 20,950 | 21,100 | 191,900 | 21,100 |
| 2024-03-29 | 21,260 | 21,600 | 21,020 | 21,600 | 187,000 | 21,600 |
| 2024-03-28 | 20,690 | 21,780 | 20,600 | 21,260 | 279,200 | 21,260 |
| 2024-03-27 | 20,370 | 20,860 | 20,300 | 20,750 | 131,900 | 20,750 |
| 2024-03-26 | 20,270 | 21,040 | 20,220 | 20,680 | 153,000 | 20,680 |
| 2024-03-25 | 20,420 | 20,740 | 20,250 | 20,430 | 167,000 | 20,430 |
| 2024-03-22 | 20,950 | 20,990 | 19,950 | 20,140 | 329,000 | 20,140 |
| 2024-03-21 | 20,790 | 20,830 | 20,180 | 20,790 | 252,600 | 20,790 |
| 2024-03-19 | 19,830 | 20,100 | 19,450 | 19,850 | 256,200 | 19,850 |
| 2024-03-18 | 19,660 | 20,030 | 19,460 | 20,010 | 279,700 | 20,010 |
| 2024-03-15 | 19,700 | 19,770 | 19,350 | 19,430 | 394,900 | 19,430 |
| 2024-03-14 | 20,260 | 20,360 | 19,650 | 20,110 | 277,300 | 20,110 |
| 2024-03-13 | 21,310 | 21,630 | 20,010 | 20,470 | 504,100 | 20,470 |
| 2024-03-12 | 20,400 | 21,080 | 20,310 | 20,910 | 232,600 | 20,910 |
| 2024-03-11 | 20,960 | 21,290 | 20,640 | 20,900 | 411,200 | 20,900 |
| 2024-03-08 | 22,360 | 22,710 | 21,860 | 21,860 | 320,400 | 21,860 |
| 2024-03-07 | 23,050 | 23,050 | 22,090 | 22,370 | 356,100 | 22,370 |
| 2024-03-06 | 21,850 | 22,870 | 21,850 | 22,850 | 313,800 | 22,850 |
| 2024-03-05 | 22,190 | 22,840 | 21,970 | 22,500 | 402,800 | 22,500 |
| 2024-03-04 | 22,870 | 23,090 | 22,180 | 22,680 | 584,200 | 22,680 |
| 2024-03-01 | 21,430 | 22,490 | 21,350 | 22,370 | 466,200 | 22,370 |
| 2024-02-29 | 20,440 | 21,150 | 20,350 | 21,040 | 220,000 | 21,040 |
| 2024-02-28 | 20,930 | 21,230 | 20,760 | 20,890 | 259,000 | 20,890 |
| 2024-02-27 | 20,800 | 21,500 | 20,770 | 21,260 | 468,800 | 21,260 |
| 2024-02-26 | 20,960 | 20,990 | 20,210 | 20,460 | 274,800 | 20,460 |
| 2024-02-22 | 20,450 | 20,650 | 19,730 | 20,600 | 488,400 | 20,600 |
| 2024-02-21 | 19,400 | 19,760 | 19,080 | 19,400 | 435,500 | 19,400 |
| 2024-02-20 | 19,900 | 20,270 | 19,740 | 20,260 | 237,400 | 20,260 |
| 2024-02-19 | 19,980 | 20,120 | 19,600 | 19,860 | 253,100 | 19,860 |
| 2024-02-16 | 20,400 | 20,800 | 19,570 | 20,040 | 675,700 | 20,040 |
| 2024-02-15 | 19,690 | 20,230 | 19,460 | 20,190 | 454,200 | 20,190 |
| 2024-02-14 | 18,970 | 19,730 | 18,950 | 19,510 | 390,600 | 19,510 |
| 2024-02-13 | 18,480 | 19,350 | 18,370 | 19,300 | 516,600 | 19,300 |
| 2024-02-09 | 18,340 | 18,500 | 17,900 | 18,010 | 261,800 | 18,010 |
| 2024-02-08 | 18,400 | 18,550 | 18,080 | 18,340 | 272,200 | 18,340 |
| 2024-02-07 | 18,030 | 18,340 | 17,990 | 18,220 | 235,500 | 18,220 |
| 2024-02-06 | 17,850 | 18,400 | 17,730 | 18,250 | 328,800 | 18,250 |
| 2024-02-05 | 18,000 | 18,240 | 17,650 | 17,920 | 374,700 | 17,920 |
| 2024-02-02 | 16,790 | 17,770 | 16,670 | 17,730 | 445,900 | 17,730 |
| 2024-02-01 | 16,410 | 16,790 | 16,400 | 16,610 | 272,400 | 16,610 |
| 2024-01-31 | 16,620 | 16,960 | 16,520 | 16,620 | 427,100 | 16,620 |
| 2024-01-30 | 16,800 | 17,280 | 16,670 | 17,160 | 399,800 | 17,160 |
| 2024-01-29 | 15,950 | 16,520 | 15,910 | 16,450 | 185,000 | 16,450 |
| 2024-01-26 | 16,350 | 16,630 | 16,180 | 16,280 | 321,400 | 16,280 |
| 2024-01-25 | 16,130 | 16,890 | 16,100 | 16,710 | 378,400 | 16,710 |
| 2024-01-24 | 16,690 | 16,750 | 16,160 | 16,160 | 358,200 | 16,160 |
| 2024-01-23 | 16,580 | 16,930 | 16,300 | 16,370 | 339,300 | 16,370 |
| 2024-01-22 | 16,730 | 16,880 | 16,230 | 16,560 | 512,500 | 16,560 |
| 2024-01-19 | 16,130 | 16,400 | 15,930 | 16,330 | 648,500 | 16,330 |
| 2024-01-18 | 14,210 | 15,550 | 14,200 | 15,550 | 873,000 | 15,550 |
| 2024-01-17 | 14,480 | 14,820 | 14,230 | 14,230 | 453,000 | 14,230 |
| 2024-01-16 | 15,290 | 15,300 | 14,240 | 14,320 | 686,100 | 14,320 |
| 2024-01-15 | 14,680 | 15,230 | 14,260 | 15,230 | 581,300 | 15,230 |
| 2024-01-12 | 14,300 | 14,750 | 13,920 | 14,730 | 1,070,600 | 14,730 |
| 2024-01-11 | 14,910 | 15,270 | 14,740 | 15,000 | 447,300 | 15,000 |
| 2024-01-10 | 14,430 | 14,700 | 14,400 | 14,610 | 241,900 | 14,610 |
| 2024-01-09 | 14,730 | 14,940 | 14,150 | 14,290 | 355,400 | 14,290 |
| 2024-01-05 | 14,400 | 14,550 | 14,200 | 14,350 | 220,200 | 14,350 |
| 2024-01-04 | 14,370 | 14,580 | 14,050 | 14,570 | 324,900 | 14,570 |
分割・併合履歴 ： [2007-02-23]1株→2株 [2000-08-28]1株→2株
