6323 ローツェ(株) 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
2022-11-258,7708,7708,6408,700121,0008,700
2022-11-248,6508,7908,6408,760246,6008,760
2022-11-228,5008,5508,4308,460139,2008,460
2022-11-218,4308,5508,4008,530165,3008,530
2022-11-188,5908,6508,4308,480293,0008,480
2022-11-178,6508,8108,5208,630413,6008,630
2022-11-168,7409,0408,6508,890696,6008,890
2022-11-158,2808,6308,2408,570269,5008,570
2022-11-148,5008,5508,2508,320379,8008,320
2022-11-118,2108,3508,1808,300528,8008,300
2022-11-107,6807,8607,6707,760185,7007,760
2022-11-097,6807,9007,6207,830304,1007,830
2022-11-087,3807,5407,3607,530161,9007,530
2022-11-077,2807,3707,2407,320152,1007,320
2022-11-047,1207,2307,0807,210163,3007,210
2022-11-027,4007,4807,2407,240209,1007,240
2022-11-017,5807,5807,4007,450191,4007,450
2022-10-317,3907,5007,2907,490261,6007,490
2022-10-287,2507,3707,1607,190340,3007,190
2022-10-277,3807,4907,3207,400204,5007,400
2022-10-267,5807,6007,3007,300400,9007,300
2022-10-257,5407,7307,4707,640357,1007,640
2022-10-247,4607,8207,4607,560670,2007,560
2022-10-216,9607,3006,9507,250409,9007,250
2022-10-207,1607,2006,9406,940427,8006,940
2022-10-197,2407,3207,2207,250225,2007,250
2022-10-187,3507,3907,1307,270273,7007,270
2022-10-177,0307,2407,0207,230256,4007,230
2022-10-147,4307,4407,1607,240444,2007,240
2022-10-137,2007,2807,1007,130348,2007,130
2022-10-127,3407,4007,0807,220745,6007,220
2022-10-117,5907,6507,4307,470437,3007,470
2022-10-077,9208,0907,8707,960242,0007,960
2022-10-067,8308,1707,8308,090282,3008,090
2022-10-057,8707,8707,6607,780229,9007,780
2022-10-047,7407,7807,5707,720298,6007,720
2022-10-036,9407,5306,9007,490375,1007,490
2022-09-307,1407,1406,9006,970250,4006,970
2022-09-297,4007,4007,1507,240214,8007,240
2022-09-287,4107,5007,0907,220284,4007,220
2022-09-277,5207,5907,4107,440224,2007,440
2022-09-267,7507,7807,4807,530340,0007,530
2022-09-227,9408,0707,8608,050164,6008,050
2022-09-218,1208,2108,0208,040112,2008,040
2022-09-208,2108,4008,1608,210160,3008,210
2022-09-168,2208,3108,1308,130190,8008,130
2022-09-158,6408,6408,2908,300249,7008,300
2022-09-148,4508,6608,4408,620190,6008,620
2022-09-138,7108,8508,7108,850150,0008,850
2022-09-128,8908,8908,7308,750161,7008,750
2022-09-098,5808,6608,4808,630211,2008,630
2022-09-088,4608,5408,4108,470135,2008,470
2022-09-078,3308,3708,2008,350155,5008,350
2022-09-068,3608,4808,2708,330125,0008,330
2022-09-058,2008,3308,0808,330128,4008,330
2022-09-028,3208,3508,1208,260165,5008,260
2022-09-018,4708,4908,3208,320186,5008,320
2022-08-318,5408,6008,4908,570153,8008,570
2022-08-308,4908,6708,4508,670238,9008,670
2022-08-298,4808,6008,4108,460203,4008,460
2022-08-268,9308,9908,8208,820200,0008,820
2022-08-258,7208,8008,6308,780153,9008,780
2022-08-248,7608,8008,6508,660139,2008,660
2022-08-238,6508,7508,6208,720129,3008,720
2022-08-228,7208,7908,6808,760220,6008,760
2022-08-198,9609,0308,9108,910287,5008,910
2022-08-188,6108,8408,5608,840214,3008,840
2022-08-178,8108,8108,6908,750159,1008,750
2022-08-168,6808,8408,6408,790216,1008,790
2022-08-158,8508,9008,7008,720230,9008,720
2022-08-128,5608,7208,5208,710287,7008,710
2022-08-108,3708,4608,3008,330270,0008,330
2022-08-098,8108,8508,6508,690307,0008,690
2022-08-088,9009,0408,8709,000317,0009,000
2022-08-058,7308,9308,7008,890257,9008,890
2022-08-048,6308,7508,6008,720292,2008,720
2022-08-038,4708,5408,3408,540207,4008,540
2022-08-028,5008,5608,4108,430217,6008,430
2022-08-018,4708,5808,3808,570247,6008,570
2022-07-298,4308,6108,3708,460279,0008,460
2022-07-288,7008,7408,3308,460464,8008,460
2022-07-278,1008,4908,0908,480320,8008,480
2022-07-268,0608,1808,0508,100193,0008,100
2022-07-258,1608,1908,0408,140231,2008,140
2022-07-228,2208,3908,2008,310301,9008,310
2022-07-218,2208,3208,1308,200284,0008,200
2022-07-208,2008,3408,1408,190453,4008,190
2022-07-197,8207,9707,7407,920402,3007,920
2022-07-158,1008,1107,7607,770574,7007,770
2022-07-147,6808,0807,5807,950764,2007,950
2022-07-137,7707,9407,6307,760790,9007,760
2022-07-128,3508,3607,7907,8501,468,6007,850
2022-07-118,8608,8608,4608,630513,9008,630
2022-07-088,5208,7608,4608,560406,2008,560
2022-07-078,1908,3408,0608,300180,3008,300
2022-07-068,1508,3708,1408,140186,2008,140
2022-07-058,2008,3508,1208,230200,4008,230
2022-07-048,0008,1807,8708,070264,9008,070
2022-07-018,5408,6607,9308,020469,3008,020
2022-06-308,9108,9208,4308,470319,9008,470
2022-06-298,9209,0008,8008,910292,7008,910
2022-06-289,0409,1708,9209,120251,5009,120
2022-06-279,0209,2308,9009,190328,8009,190
2022-06-248,5108,8508,4208,830216,6008,830
2022-06-238,5008,7708,4208,470232,7008,470
2022-06-228,9808,9908,4908,540290,1008,540
2022-06-218,6008,9408,4608,830291,5008,830
2022-06-208,7708,8008,2008,340368,7008,340
2022-06-178,8709,0008,7008,760365,6008,760
2022-06-169,7109,7809,2509,300251,4009,300
2022-06-159,6609,7909,3809,410205,1009,410
2022-06-149,3209,6909,3109,630287,3009,630
2022-06-139,7809,9409,6009,610311,9009,610
2022-06-1010,19010,23010,02010,180237,50010,180
2022-06-0910,60010,60010,24010,350223,80010,350
2022-06-0810,59010,65010,51010,610165,40010,610
2022-06-0710,75010,76010,42010,440240,80010,440
2022-06-0610,62010,83010,60010,820146,60010,820
2022-06-0311,06011,11010,69010,700205,50010,700
2022-06-0210,80010,90010,72010,810150,80010,810
2022-06-0110,84010,99010,68010,970215,70010,970
2022-05-3110,92011,03010,77010,840220,80010,840
2022-05-3010,69011,03010,62011,020328,50011,020
2022-05-2710,35010,54010,30010,440270,70010,440
2022-05-2610,13010,2009,9609,990192,3009,990
2022-05-2510,25010,28010,01010,120186,30010,120
2022-05-2410,64010,68010,15010,220319,40010,220
2022-05-2311,00011,00010,63010,700230,50010,700
2022-05-2010,90011,05010,60010,850262,30010,850
2022-05-1910,48010,91010,45010,860265,30010,860
2022-05-1811,04011,21010,84011,080410,80011,080
2022-05-1710,44010,74010,25010,740264,70010,740
2022-05-1610,83010,91010,32010,440377,60010,440
2022-05-1310,24010,66010,18010,480405,00010,480
2022-05-129,87010,1509,8209,980280,5009,980
2022-05-1110,10010,3409,98010,290290,60010,290
2022-05-1010,06010,2109,70010,150344,50010,150
2022-05-0910,30010,54010,10010,150254,20010,150
2022-05-0610,85010,86010,50010,580288,30010,580
2022-05-0211,23011,52010,98011,020260,80011,020
2022-04-2811,09011,50010,97011,490226,00011,490
2022-04-2711,07011,32010,98011,310324,30011,310
2022-04-2611,70011,76011,33011,450311,50011,450
2022-04-2511,68011,92011,56011,610328,20011,610
2022-04-2212,12012,41011,96012,040366,20012,040
2022-04-2112,01012,56011,85012,560526,40012,560
2022-04-2012,68012,70012,14012,140492,50012,140
2022-04-1912,49012,64012,25012,510602,60012,510
2022-04-1812,20012,25011,71012,190665,80012,190
2022-04-1512,88013,17012,20012,2201,236,50012,220
2022-04-1413,36013,58013,00013,3201,312,40013,320
2022-04-1312,41013,43012,36013,4302,099,00013,430
2022-04-1212,17013,04011,63012,3202,992,30012,320
2022-04-1110,97011,14010,79010,970329,20010,970
2022-04-0810,79011,00010,59010,850174,40010,850
2022-04-0711,05011,19010,72010,750218,30010,750
2022-04-0611,65011,68011,36011,510182,50011,510
2022-04-0512,14012,17011,80012,010161,90012,010
2022-04-0411,84011,93011,46011,840197,30011,840
2022-04-0112,08012,25011,85012,010214,80012,010
2022-03-3111,70012,44011,70012,290282,30012,290
2022-03-3011,75012,00011,66012,000243,80012,000
2022-03-2911,23011,42011,18011,400120,40011,400
2022-03-2811,33011,43011,09011,100132,40011,100
2022-03-2511,78011,78011,34011,610180,00011,610
2022-03-2410,90011,37010,78011,350126,70011,350
2022-03-2310,93011,19010,91011,040116,40011,040
2022-03-2210,80010,80010,54010,70084,30010,700
2022-03-1810,43010,66010,43010,640108,90010,640
2022-03-1710,25010,62010,17010,580191,30010,580
2022-03-169,8209,8809,6109,730134,1009,730
2022-03-159,5009,8509,4709,67093,8009,670
2022-03-149,6509,8909,5209,660119,9009,660
2022-03-119,94010,0209,3809,650192,0009,650
2022-03-1010,34010,38010,02010,100154,00010,100
2022-03-099,6509,9809,3509,850249,9009,850
2022-03-089,1509,6209,1009,200296,0009,200
2022-03-079,7709,8109,4309,550193,2009,550
2022-03-0410,75010,75010,19010,290151,80010,290
2022-03-0311,14011,28010,80010,870116,80010,870
2022-03-0210,71010,98010,68010,890103,80010,890
2022-03-0110,75011,06010,74010,930124,90010,930
2022-02-2810,55010,93010,32010,700180,70010,700
2022-02-259,99010,6209,90010,590207,40010,590
2022-02-249,7909,8709,5609,660200,6009,660
2022-02-2210,12010,2809,82010,000137,40010,000
2022-02-2110,51010,53010,16010,410156,10010,410
2022-02-1810,58011,06010,47010,950133,60010,950
2022-02-1710,67010,83010,59010,76092,70010,760
2022-02-1610,82010,87010,61010,73092,00010,730
2022-02-1510,35010,46010,11010,310115,90010,310
2022-02-1410,17010,45010,17010,240124,20010,240
2022-02-1011,00011,15010,60010,770134,00010,770
2022-02-0910,43010,61010,25010,570122,20010,570
2022-02-0810,33010,43010,10010,170104,40010,170
2022-02-0710,55010,57010,14010,260108,10010,260
2022-02-0410,36010,77010,31010,570102,60010,570
2022-02-0310,95010,98010,51010,650158,90010,650
2022-02-0210,90011,24010,77011,210172,60011,210
2022-02-0111,17011,47010,80010,940353,80010,940
2022-01-3110,19010,70010,09010,570167,00010,570
2022-01-2810,10010,1509,52010,040199,50010,040
2022-01-2710,64010,8409,93010,010243,80010,010
2022-01-2610,21010,79010,16010,630268,00010,630
2022-01-2510,75010,93010,00010,140201,90010,140
2022-01-2410,16010,73010,15010,710160,80010,710
2022-01-2110,94010,95010,40010,560245,20010,560
2022-01-2011,29011,55010,98011,540220,70011,540
2022-01-1911,53012,09011,40011,450208,50011,450
2022-01-1812,32012,56011,80012,130162,90012,130
2022-01-1712,87012,94012,28012,310166,40012,310
2022-01-1412,88013,00012,39012,650394,40012,650
2022-01-1312,20013,49012,11013,370747,50013,370
2022-01-1211,86012,22011,61012,210307,20012,210
2022-01-1110,87011,26010,70011,260203,40011,260
2022-01-0711,75011,75010,95011,080230,40011,080
2022-01-0611,77011,93011,47011,530208,20011,530
2022-01-0512,63012,72012,24012,370157,50012,370
2022-01-0412,53012,96012,53012,880173,90012,880

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