6323 ローツェ(株) 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	14,910	15,090	14,790	15,060	128,200	1,506
2023-12-28	15,200	15,200	14,840	14,870	109,500	1,487
2023-12-27	14,890	15,000	14,780	15,000	140,000	1,500
2023-12-26	14,490	14,690	14,430	14,670	89,800	1,467
2023-12-25	14,850	14,850	14,450	14,620	108,900	1,462
2023-12-22	14,950	14,990	14,700	14,780	105,700	1,478
2023-12-21	14,610	14,710	14,510	14,660	155,000	1,466
2023-12-20	15,150	15,180	14,820	14,910	262,600	1,491
2023-12-19	14,140	15,100	14,120	15,040	376,500	1,504
2023-12-18	13,940	14,230	13,920	14,180	128,500	1,418
2023-12-15	14,070	14,380	14,040	14,090	149,400	1,409
2023-12-14	14,350	14,770	14,030	14,040	285,100	1,404
2023-12-13	13,680	14,140	13,680	14,080	207,500	1,408
2023-12-12	13,750	13,880	13,470	13,530	163,700	1,353
2023-12-11	13,600	13,640	13,270	13,450	182,400	1,345
2023-12-08	13,610	13,890	13,330	13,400	225,200	1,340
2023-12-07	13,760	13,980	13,720	13,730	128,500	1,373
2023-12-06	13,730	14,160	13,680	14,080	209,500	1,408
2023-12-05	13,770	13,890	13,540	13,650	227,900	1,365
2023-12-04	14,230	14,280	13,870	14,040	176,100	1,404
2023-12-01	14,270	14,290	13,980	14,170	247,000	1,417
2023-11-30	14,360	14,780	14,310	14,560	320,700	1,456
2023-11-29	13,970	14,350	13,930	14,210	156,800	1,421
2023-11-28	13,920	14,170	13,920	14,150	194,900	1,415
2023-11-27	14,100	14,270	13,860	13,900	183,300	1,390
2023-11-24	14,330	14,550	14,150	14,190	207,400	1,419
2023-11-22	13,930	14,220	13,880	14,220	174,500	1,422
2023-11-21	14,030	14,230	13,830	14,230	215,300	1,423
2023-11-20	14,160	14,500	13,790	13,880	267,500	1,388
2023-11-17	13,990	14,320	13,660	14,170	375,000	1,417
2023-11-16	14,090	14,340	13,850	14,060	312,400	1,406
2023-11-15	13,400	14,280	13,330	14,130	588,900	1,413
2023-11-14	12,700	13,040	12,640	12,990	215,300	1,299
2023-11-13	13,000	13,040	12,530	12,630	274,800	1,263
2023-11-10	12,590	12,690	12,480	12,600	214,100	1,260
2023-11-09	12,250	12,740	12,190	12,700	300,100	1,270
2023-11-08	12,350	12,570	12,150	12,160	232,100	1,216
2023-11-07	12,190	12,620	12,130	12,260	316,800	1,226
2023-11-06	12,000	12,250	11,760	12,190	359,400	1,219
2023-11-02	11,330	11,830	11,280	11,650	354,500	1,165
2023-11-01	11,220	11,250	10,900	11,030	328,300	1,103
2023-10-31	11,230	11,310	10,920	11,090	298,700	1,109
2023-10-30	11,280	11,600	11,270	11,370	233,700	1,137
2023-10-27	11,500	11,550	11,140	11,370	300,500	1,137
2023-10-26	11,370	11,650	11,340	11,390	284,800	1,139
2023-10-25	12,000	12,080	11,780	11,880	311,400	1,188
2023-10-24	11,830	11,960	11,220	11,620	410,000	1,162
2023-10-23	11,960	12,110	11,560	11,630	396,600	1,163
2023-10-20	12,300	12,310	11,660	12,020	736,800	1,202
2023-10-19	12,500	12,790	12,410	12,450	431,700	1,245
2023-10-18	12,340	12,880	12,240	12,650	577,500	1,265
2023-10-17	11,860	12,650	11,860	12,640	786,200	1,264
2023-10-16	11,340	11,610	11,040	11,560	446,400	1,156
2023-10-13	10,940	11,790	10,850	11,640	1,213,600	1,164
2023-10-12	10,940	10,940	10,940	10,940	98,300	1,094
2023-10-11	9,500	9,700	9,440	9,440	221,700	944
2023-10-10	9,430	9,540	9,360	9,500	165,800	950
2023-10-06	9,560	9,720	9,340	9,390	200,100	939
2023-10-05	9,560	9,830	9,400	9,780	184,400	978
2023-10-04	9,580	9,630	9,340	9,410	255,900	941
2023-10-03	9,950	10,090	9,820	9,820	189,400	982
2023-10-02	10,220	10,280	9,990	10,000	242,600	1,000
2023-09-29	10,330	10,410	10,170	10,330	208,000	1,033
2023-09-28	10,300	10,390	10,050	10,200	190,300	1,020
2023-09-27	10,080	10,330	10,060	10,330	153,300	1,033
2023-09-26	10,880	10,890	10,320	10,320	165,600	1,032
2023-09-25	10,500	10,720	10,400	10,720	119,100	1,072
2023-09-22	10,150	10,450	10,080	10,390	162,400	1,039
2023-09-21	10,400	10,530	10,260	10,310	158,700	1,031
2023-09-20	10,450	10,690	10,430	10,600	158,800	1,060
2023-09-19	10,850	10,850	10,370	10,560	339,100	1,056
2023-09-15	11,540	11,540	11,120	11,260	171,100	1,126
2023-09-14	11,150	11,440	11,090	11,410	129,600	1,141
2023-09-13	11,160	11,360	11,120	11,130	161,900	1,113
2023-09-12	11,270	11,330	10,970	11,310	145,400	1,131
2023-09-11	11,440	11,440	11,230	11,270	91,500	1,127
2023-09-08	11,440	11,580	11,280	11,410	140,000	1,141
2023-09-07	11,950	11,990	11,520	11,550	178,400	1,155
2023-09-06	11,700	12,100	11,600	12,010	175,900	1,201
2023-09-05	11,500	11,740	11,400	11,690	99,800	1,169
2023-09-04	11,460	11,550	11,370	11,450	87,400	1,145
2023-09-01	11,630	11,670	11,450	11,510	116,800	1,151
2023-08-31	11,550	11,640	11,420	11,610	111,900	1,161
2023-08-30	11,650	11,650	11,390	11,510	146,600	1,151
2023-08-29	11,450	11,520	11,270	11,370	125,400	1,137
2023-08-28	10,800	11,500	10,780	11,500	243,600	1,150
2023-08-25	11,040	11,090	10,760	10,760	269,500	1,076
2023-08-24	11,370	11,520	11,250	11,310	156,400	1,131
2023-08-23	11,060	11,100	10,930	11,100	82,200	1,110
2023-08-22	11,300	11,350	11,010	11,090	157,000	1,109
2023-08-21	10,930	11,090	10,870	10,960	111,600	1,096
2023-08-18	10,700	11,020	10,650	10,930	160,700	1,093
2023-08-17	10,830	11,020	10,780	10,900	199,500	1,090
2023-08-16	11,110	11,180	10,870	10,870	243,500	1,087
2023-08-15	11,540	11,660	11,210	11,300	184,200	1,130
2023-08-14	11,080	11,260	11,070	11,240	157,800	1,124
2023-08-10	11,000	11,300	10,940	11,300	211,800	1,130
2023-08-09	11,240	11,470	11,040	11,300	169,800	1,130
2023-08-08	11,330	11,560	11,160	11,270	316,800	1,127
2023-08-07	11,250	11,390	10,990	11,340	278,100	1,134
2023-08-04	11,500	11,620	11,320	11,440	193,100	1,144
2023-08-03	11,890	11,900	11,320	11,570	450,600	1,157
2023-08-02	12,170	12,830	12,070	12,120	659,100	1,212
2023-08-01	11,110	12,490	11,100	12,460	931,000	1,246
2023-07-31	10,750	11,110	10,710	11,110	332,800	1,111
2023-07-28	10,320	10,780	10,260	10,750	445,600	1,075
2023-07-27	9,880	10,290	9,820	10,260	195,000	1,026
2023-07-26	10,140	10,220	9,970	9,990	166,800	999
2023-07-25	10,130	10,230	9,980	10,000	250,600	1,000
2023-07-24	10,170	10,330	10,060	10,100	217,700	1,010
2023-07-21	10,150	10,330	10,040	10,170	345,000	1,017
2023-07-20	10,730	10,740	10,410	10,580	293,300	1,058
2023-07-19	10,680	10,810	10,530	10,810	305,800	1,081
2023-07-18	11,000	11,160	10,640	10,660	328,800	1,066
2023-07-14	10,510	10,970	10,410	10,860	751,700	1,086
2023-07-13	10,570	10,680	10,110	10,300	582,200	1,030
2023-07-12	11,600	11,600	10,250	10,350	1,032,500	1,035
2023-07-11	11,920	11,920	11,610	11,650	274,600	1,165
2023-07-10	12,080	12,110	11,620	11,620	230,900	1,162
2023-07-07	12,070	12,390	12,020	12,030	252,100	1,203
2023-07-06	12,470	12,520	12,220	12,220	225,800	1,222
2023-07-05	12,500	12,840	12,460	12,760	299,400	1,276
2023-07-04	12,390	12,550	12,300	12,450	206,700	1,245
2023-07-03	11,790	12,560	11,750	12,450	486,400	1,245
2023-06-30	11,490	11,700	11,470	11,610	148,400	1,161
2023-06-29	11,310	11,640	11,310	11,540	151,300	1,154
2023-06-28	11,200	11,250	10,970	11,250	139,800	1,125
2023-06-27	11,160	11,210	10,940	11,060	140,900	1,106
2023-06-26	11,350	11,490	11,210	11,230	154,600	1,123
2023-06-23	11,670	11,840	11,330	11,500	236,500	1,150
2023-06-22	11,750	11,820	11,470	11,470	218,000	1,147
2023-06-21	11,710	11,920	11,670	11,920	152,500	1,192
2023-06-20	11,600	11,840	11,570	11,840	132,100	1,184
2023-06-19	11,780	11,930	11,650	11,700	134,000	1,170
2023-06-16	11,830	11,940	11,600	11,920	226,700	1,192
2023-06-15	11,850	12,080	11,770	11,920	225,700	1,192
2023-06-14	12,050	12,090	11,540	11,740	341,100	1,174
2023-06-13	11,940	12,070	11,880	11,980	283,000	1,198
2023-06-12	11,540	11,800	11,440	11,720	167,000	1,172
2023-06-09	11,360	11,530	11,280	11,470	149,600	1,147
2023-06-08	11,150	11,400	11,150	11,310	155,300	1,131
2023-06-07	11,650	11,680	11,210	11,280	255,100	1,128
2023-06-06	11,430	11,700	11,370	11,600	261,100	1,160
2023-06-05	11,400	11,450	11,100	11,440	251,200	1,144
2023-06-02	11,330	11,350	11,110	11,320	235,800	1,132
2023-06-01	11,010	11,330	10,920	11,310	261,000	1,131
2023-05-31	11,430	11,520	11,020	11,040	302,600	1,104
2023-05-30	11,710	11,850	11,310	11,530	342,600	1,153
2023-05-29	12,500	12,590	11,490	11,540	557,400	1,154
2023-05-26	12,000	12,340	11,870	11,960	428,500	1,196
2023-05-25	11,430	11,860	11,310	11,860	412,300	1,186
2023-05-24	11,060	11,280	10,980	11,140	202,100	1,114
2023-05-23	11,470	11,540	11,150	11,190	283,800	1,119
2023-05-22	11,190	11,510	11,190	11,470	296,300	1,147
2023-05-19	11,400	11,400	11,040	11,190	383,100	1,119
2023-05-18	10,670	11,160	10,670	11,160	447,200	1,116
2023-05-17	10,320	10,570	10,300	10,370	254,900	1,037
2023-05-16	10,030	10,200	9,990	10,200	219,600	1,020
2023-05-15	10,030	10,040	9,820	9,880	134,500	988
2023-05-12	9,870	9,980	9,840	9,970	147,600	997
2023-05-11	9,980	10,100	9,970	10,030	170,300	1,003
2023-05-10	10,010	10,080	9,810	9,900	199,300	990
2023-05-09	10,040	10,120	9,980	10,100	170,300	1,010
2023-05-08	10,020	10,110	9,930	9,990	172,000	999
2023-05-02	9,980	10,050	9,870	9,970	202,700	997
2023-05-01	10,150	10,240	9,910	9,980	204,100	998
2023-04-28	10,180	10,180	9,860	10,020	238,700	1,002
2023-04-27	10,350	10,360	9,950	9,950	349,200	995
2023-04-26	10,350	10,520	10,130	10,420	584,100	1,042
2023-04-25	9,880	10,230	9,850	10,180	340,300	1,018
2023-04-24	9,930	10,020	9,710	9,840	255,900	984
2023-04-21	9,750	10,350	9,750	10,030	667,600	1,003
2023-04-20	9,430	9,750	9,380	9,730	447,500	973
2023-04-19	9,400	9,580	9,220	9,400	382,600	940
2023-04-18	9,420	9,550	9,120	9,150	426,500	915
2023-04-17	9,430	9,580	9,320	9,520	369,000	952
2023-04-14	9,340	9,430	9,060	9,380	586,900	938
2023-04-13	9,490	9,560	9,170	9,190	926,500	919
2023-04-12	9,750	10,350	9,580	9,590	1,508,200	959
2023-04-11	10,900	11,260	10,880	11,250	331,300	1,125
2023-04-10	10,900	10,960	10,620	10,750	189,300	1,075
2023-04-07	10,750	10,880	10,620	10,750	147,300	1,075
2023-04-06	10,960	10,960	10,590	10,680	269,200	1,068
2023-04-05	11,100	11,290	11,050	11,220	150,100	1,122
2023-04-04	11,330	11,450	11,180	11,220	172,200	1,122
2023-04-03	11,630	11,650	11,400	11,400	170,300	1,140
2023-03-31	11,680	11,890	11,540	11,640	225,500	1,164
2023-03-30	11,640	11,770	11,520	11,590	136,300	1,159
2023-03-29	11,370	11,480	11,240	11,480	136,400	1,148
2023-03-28	11,450	11,490	11,290	11,470	119,300	1,147
2023-03-27	11,560	11,580	11,310	11,490	120,700	1,149
2023-03-24	11,800	11,950	11,600	11,600	172,300	1,160
2023-03-23	11,500	11,690	11,370	11,670	142,200	1,167
2023-03-22	11,440	11,580	11,400	11,570	114,800	1,157
2023-03-20	11,710	11,740	11,270	11,270	155,800	1,127
2023-03-17	11,440	11,630	11,370	11,610	210,100	1,161
2023-03-16	11,150	11,500	11,140	11,360	153,200	1,136
2023-03-15	11,450	11,480	11,270	11,370	170,200	1,137
2023-03-14	11,260	11,440	11,160	11,250	171,100	1,125
2023-03-13	11,250	11,450	11,170	11,420	164,800	1,142
2023-03-10	11,350	11,510	11,340	11,390	152,100	1,139
2023-03-09	11,490	11,640	11,410	11,600	185,900	1,160
2023-03-08	11,050	11,520	11,050	11,360	240,400	1,136
2023-03-07	11,220	11,250	11,070	11,120	140,200	1,112
2023-03-06	11,190	11,340	11,130	11,340	212,700	1,134
2023-03-03	11,190	11,290	10,900	11,040	278,900	1,104
2023-03-02	11,400	11,410	11,160	11,250	311,600	1,125
2023-03-01	10,660	11,340	10,650	11,340	426,500	1,134
2023-02-28	10,500	10,610	10,430	10,590	149,300	1,059
2023-02-27	10,250	10,430	10,200	10,430	101,100	1,043
2023-02-24	10,360	10,450	10,310	10,400	171,700	1,040
2023-02-22	9,970	10,180	9,950	10,150	142,600	1,015
2023-02-21	10,230	10,270	10,140	10,210	87,600	1,021
2023-02-20	10,120	10,290	10,110	10,270	117,400	1,027
2023-02-17	10,330	10,440	10,200	10,210	175,700	1,021
2023-02-16	10,380	10,550	10,370	10,520	129,200	1,052
2023-02-15	10,570	10,630	10,380	10,400	144,100	1,040
2023-02-14	10,500	10,530	10,410	10,480	111,100	1,048
2023-02-13	10,400	10,520	10,340	10,370	150,800	1,037
2023-02-10	10,600	10,680	10,490	10,560	164,700	1,056
2023-02-09	10,450	10,550	10,400	10,530	151,100	1,053
2023-02-08	10,600	10,690	10,510	10,630	244,400	1,063
2023-02-07	10,150	10,470	10,150	10,460	172,400	1,046
2023-02-06	10,350	10,460	10,190	10,250	215,000	1,025
2023-02-03	10,380	10,580	10,310	10,460	298,000	1,046
2023-02-02	10,550	10,630	10,260	10,460	361,900	1,046
2023-02-01	9,900	10,160	9,890	10,070	285,100	1,007
2023-01-31	10,090	10,100	9,750	9,870	330,600	987
2023-01-30	10,100	10,210	10,030	10,140	217,500	1,014
2023-01-27	10,060	10,150	10,010	10,140	236,200	1,014
2023-01-26	10,140	10,200	10,030	10,150	233,600	1,015
2023-01-25	9,960	10,290	9,930	10,140	358,800	1,014
2023-01-24	10,370	10,410	10,090	10,100	482,800	1,010
2023-01-23	9,890	10,120	9,850	10,070	440,300	1,007
2023-01-20	9,600	9,770	9,410	9,760	480,800	976
2023-01-19	9,530	9,770	9,480	9,710	422,200	971
2023-01-18	9,260	9,680	9,080	9,630	638,300	963
2023-01-17	9,150	9,330	9,120	9,160	436,000	916
2023-01-16	8,810	9,220	8,810	9,170	682,500	917
2023-01-13	8,080	8,960	8,060	8,960	994,300	896
2023-01-12	8,020	8,280	7,860	8,150	739,000	815
2023-01-11	7,740	7,940	7,730	7,870	303,700	787
2023-01-10	7,740	7,780	7,630	7,680	229,700	768
2023-01-06	7,160	7,500	7,140	7,500	227,700	750
2023-01-05	7,150	7,350	7,150	7,280	211,300	728
2023-01-04	7,060	7,190	7,000	7,070	160,900	707

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

2024年11月
日	月	火	水	木	金	土
« 10月31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