6963 ローム(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
2023-06-0912,52512,69512,40012,625741,50012,625
2023-06-0812,37512,58512,21012,315954,70012,315
2023-06-0712,93012,94012,36012,4451,290,60012,445
2023-06-0612,34012,69512,21012,6401,520,00012,640
2023-06-0512,15012,23011,93012,180716,90012,180
2023-06-0212,11012,12011,89012,010663,00012,010
2023-06-0111,79012,08011,76012,070707,80012,070
2023-05-3112,00012,05011,77011,8101,571,20011,810
2023-05-3012,14012,23011,97012,100506,20012,100
2023-05-2912,12012,34012,10012,1701,231,50012,170
2023-05-2611,95012,10011,81011,820921,60011,820
2023-05-2511,81011,90011,66011,850787,70011,850
2023-05-2411,78011,93011,63011,750611,70011,750
2023-05-2312,10012,19011,91011,960809,70011,960
2023-05-2211,90012,01011,81011,940654,40011,940
2023-05-1912,14012,34011,90012,0401,547,80012,040
2023-05-1811,38011,76011,33011,7601,321,10011,760
2023-05-1711,15011,30011,05011,080701,90011,080
2023-05-1610,88011,05010,84011,030999,70011,030
2023-05-1510,97011,00010,83010,890525,60010,890
2023-05-1211,10011,19010,95010,980866,60010,980
2023-05-1111,34011,44010,96011,0001,264,70011,000
2023-05-1010,50011,22010,46011,1802,458,10011,180
2023-05-0910,56010,73010,53010,710850,00010,710
2023-05-0810,60010,60010,41010,460683,60010,460
2023-05-0210,45010,64010,43010,600612,90010,600
2023-05-0110,33010,41010,23010,410586,30010,410
2023-04-2810,47010,48010,05010,1801,193,30010,180
2023-04-2710,26010,26010,10010,210657,20010,210
2023-04-2610,44010,44010,27010,290524,30010,290
2023-04-2510,73010,81010,48010,520602,60010,520
2023-04-2410,71010,76010,63010,680302,20010,680
2023-04-2110,67010,91010,57010,700640,90010,700
2023-04-2010,60010,71010,58010,630393,00010,630
2023-04-1910,80010,89010,62010,670488,20010,670
2023-04-1810,76010,88010,72010,780587,40010,780
2023-04-1710,65010,71010,58010,700324,00010,700
2023-04-1410,50010,65010,44010,610509,50010,610
2023-04-1310,43010,48010,37010,460528,80010,460
2023-04-1210,53010,60010,45010,520460,20010,520
2023-04-1110,50010,62010,46010,520596,20010,520
2023-04-1010,50010,53010,32010,400413,10010,400
2023-04-0710,40010,52010,37010,440377,60010,440
2023-04-0610,56010,56010,32010,410780,50010,410
2023-04-0510,74010,76010,63010,700519,50010,700
2023-04-0410,91010,97010,82010,870460,10010,870
2023-04-0311,07011,07010,84010,970592,60010,970
2023-03-3110,81011,02010,79010,970920,40010,970
2023-03-3010,79010,82010,67010,750589,70010,750
2023-03-2910,47010,75010,43010,750649,60010,750
2023-03-2810,52010,60010,47010,550596,00010,550
2023-03-2710,54010,56010,45010,520878,70010,520
2023-03-2410,91010,92010,39010,5301,390,40010,530
2023-03-2310,83010,91010,75010,880483,20010,880
2023-03-2210,94011,01010,89010,970775,90010,970
2023-03-2010,78010,87010,71010,810797,00010,810
2023-03-1710,65010,84010,64010,790859,80010,790
2023-03-1610,30010,63010,29010,530532,20010,530
2023-03-1510,69010,69010,43010,510505,70010,510
2023-03-1410,55010,56010,38010,470578,40010,470
2023-03-1310,54010,71010,53010,710517,30010,710
2023-03-1010,57010,70010,56010,640726,30010,640
2023-03-0910,87010,97010,79010,820567,00010,820
2023-03-0810,63010,72010,57010,710569,00010,710
2023-03-0710,56010,64010,55010,570367,90010,570
2023-03-0610,44010,68010,42010,650757,10010,650
2023-03-0310,35010,47010,23010,3001,425,40010,300
2023-03-0210,61010,72010,00010,1102,255,40010,110
2023-03-0110,41010,66010,41010,660408,20010,660
2023-02-2810,56010,58010,46010,480445,70010,480
2023-02-2710,44010,55010,37010,520352,70010,520
2023-02-2410,29010,54010,29010,490547,40010,490
2023-02-2210,29010,41010,27010,330470,80010,330
2023-02-2110,60010,60010,44010,450372,70010,450
2023-02-2010,56010,60010,50010,500381,90010,500
2023-02-1710,66010,73010,59010,590609,00010,590
2023-02-1610,81010,91010,75010,880398,90010,880
2023-02-1510,91010,93010,68010,720461,40010,720
2023-02-1410,70010,80010,66010,790433,50010,790
2023-02-1310,73010,80010,58010,580503,70010,580
2023-02-1010,79010,96010,74010,880925,80010,880
2023-02-0910,67010,75010,62010,730518,50010,730
2023-02-0810,66010,81010,64010,730722,10010,730
2023-02-0710,40010,58010,37010,510603,00010,510
2023-02-0610,55010,56010,28010,300890,70010,300
2023-02-0310,42010,58010,33010,5001,273,20010,500
2023-02-0210,70010,71010,52010,680970,80010,680
2023-02-0110,48010,56010,42010,470566,80010,470
2023-01-3110,41010,44010,27010,330577,20010,330
2023-01-3010,38010,46010,33010,450558,20010,450
2023-01-2710,31010,46010,28010,370646,00010,370
2023-01-2610,33010,36010,19010,260595,50010,260
2023-01-2510,20010,42010,18010,340438,60010,340
2023-01-2410,37010,42010,25010,280598,80010,280
2023-01-2310,12010,15010,05010,140356,30010,140
2023-01-209,93010,0209,9209,970315,2009,970
2023-01-1910,04010,0509,9509,960423,4009,960
2023-01-189,90010,2009,89010,040584,20010,040
2023-01-179,7509,9509,7509,840531,2009,840
2023-01-169,7809,8909,7609,770458,8009,770
2023-01-139,75010,0809,7509,880538,7009,880
2023-01-129,90010,0309,8509,850720,5009,850
2023-01-119,7709,8609,7509,830473,5009,830
2023-01-109,8309,8409,6909,720602,9009,720
2023-01-069,3809,6009,3609,530413,4009,530
2023-01-059,4209,5309,4009,450521,7009,450
2023-01-049,4309,4509,3109,360680,5009,360

分割・併合履歴 : [1992-03-26]1株→1.2株 [1990-11-27]1株→1.35株 [1989-03-28]1株→1.05株 [1988-03-28]1株→1.15株 [1985-03-27]1株→1.35株 [1984-03-28]1株→1.5株