6963 ローム(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
2024-02-272,6192,626.52,5912,5913,630,0002,591
2024-02-262,6692,6752,604.52,615.54,548,5002,615.50
2024-02-222,6532,6732,630.52,6693,990,9002,669
2024-02-212,6192,6372,6022,6152,775,2002,615
2024-02-202,6232,656.52,608.52,645.53,036,6002,645.50
2024-02-192,6232,662.52,5982,6232,721,2002,623
2024-02-162,5762,6202,532.52,6105,800,3002,610
2024-02-152,5602,567.52,5132,5514,722,7002,551
2024-02-142,5812,5892,5292,5645,805,2002,564
2024-02-132,6922,6932,646.52,657.53,439,6002,657.50
2024-02-092,7082,725.52,659.52,6653,662,4002,665
2024-02-082,680.52,7542,6722,7164,462,4002,716
2024-02-072,6372,6852,628.52,6623,523,9002,662
2024-02-062,7202,7202,6452,656.55,355,7002,656.50
2024-02-052,715.52,719.52,651.52,664.55,482,4002,664.50
2024-02-022,6142,7422,5912,690.512,818,3002,690.50
2024-02-012,5652,6002,5612,591.54,963,4002,591.50
2024-01-312,5702,581.52,546.52,579.54,105,9002,579.50
2024-01-302,6002,605.52,5792,5933,004,1002,593
2024-01-292,594.52,6052,573.52,5814,276,8002,581
2024-01-262,6252,6512,606.52,606.55,343,0002,606.50
2024-01-252,7292,7292,652.52,678.54,122,9002,678.50
2024-01-242,7162,7242,6692,703.54,772,8002,703.50
2024-01-232,761.52,7722,7242,7385,378,8002,738
2024-01-222,7422,762.52,720.52,728.55,444,5002,728.50
2024-01-192,6402,6792,612.52,675.55,366,6002,675.50
2024-01-182,6002,606.52,5742,5903,989,5002,590
2024-01-172,6792,679.52,603.52,6044,910,0002,604
2024-01-162,6782,7032,6242,6544,911,7002,654
2024-01-152,6752,688.52,655.52,6783,355,6002,678
2024-01-122,6752,680.52,621.52,673.54,389,6002,673.50
2024-01-112,6802,6812,6192,6625,194,3002,662
2024-01-102,604.52,6502,5972,6494,607,0002,649
2024-01-092,6202,6382,558.52,5847,215,4002,584
2024-01-052,6632,6752,605.52,606.55,814,6002,606.50
2024-01-042,6002,7072,574.52,704.53,456,1002,704.50

分割・併合履歴 : [2023-09-28]1株→4株 [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