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 |
---|---|---|---|---|---|---|
2023-06-09 | 12,525 | 12,695 | 12,400 | 12,625 | 741,500 | 12,625 |
2023-06-08 | 12,375 | 12,585 | 12,210 | 12,315 | 954,700 | 12,315 |
2023-06-07 | 12,930 | 12,940 | 12,360 | 12,445 | 1,290,600 | 12,445 |
2023-06-06 | 12,340 | 12,695 | 12,210 | 12,640 | 1,520,000 | 12,640 |
2023-06-05 | 12,150 | 12,230 | 11,930 | 12,180 | 716,900 | 12,180 |
2023-06-02 | 12,110 | 12,120 | 11,890 | 12,010 | 663,000 | 12,010 |
2023-06-01 | 11,790 | 12,080 | 11,760 | 12,070 | 707,800 | 12,070 |
2023-05-31 | 12,000 | 12,050 | 11,770 | 11,810 | 1,571,200 | 11,810 |
2023-05-30 | 12,140 | 12,230 | 11,970 | 12,100 | 506,200 | 12,100 |
2023-05-29 | 12,120 | 12,340 | 12,100 | 12,170 | 1,231,500 | 12,170 |
2023-05-26 | 11,950 | 12,100 | 11,810 | 11,820 | 921,600 | 11,820 |
2023-05-25 | 11,810 | 11,900 | 11,660 | 11,850 | 787,700 | 11,850 |
2023-05-24 | 11,780 | 11,930 | 11,630 | 11,750 | 611,700 | 11,750 |
2023-05-23 | 12,100 | 12,190 | 11,910 | 11,960 | 809,700 | 11,960 |
2023-05-22 | 11,900 | 12,010 | 11,810 | 11,940 | 654,400 | 11,940 |
2023-05-19 | 12,140 | 12,340 | 11,900 | 12,040 | 1,547,800 | 12,040 |
2023-05-18 | 11,380 | 11,760 | 11,330 | 11,760 | 1,321,100 | 11,760 |
2023-05-17 | 11,150 | 11,300 | 11,050 | 11,080 | 701,900 | 11,080 |
2023-05-16 | 10,880 | 11,050 | 10,840 | 11,030 | 999,700 | 11,030 |
2023-05-15 | 10,970 | 11,000 | 10,830 | 10,890 | 525,600 | 10,890 |
2023-05-12 | 11,100 | 11,190 | 10,950 | 10,980 | 866,600 | 10,980 |
2023-05-11 | 11,340 | 11,440 | 10,960 | 11,000 | 1,264,700 | 11,000 |
2023-05-10 | 10,500 | 11,220 | 10,460 | 11,180 | 2,458,100 | 11,180 |
2023-05-09 | 10,560 | 10,730 | 10,530 | 10,710 | 850,000 | 10,710 |
2023-05-08 | 10,600 | 10,600 | 10,410 | 10,460 | 683,600 | 10,460 |
2023-05-02 | 10,450 | 10,640 | 10,430 | 10,600 | 612,900 | 10,600 |
2023-05-01 | 10,330 | 10,410 | 10,230 | 10,410 | 586,300 | 10,410 |
2023-04-28 | 10,470 | 10,480 | 10,050 | 10,180 | 1,193,300 | 10,180 |
2023-04-27 | 10,260 | 10,260 | 10,100 | 10,210 | 657,200 | 10,210 |
2023-04-26 | 10,440 | 10,440 | 10,270 | 10,290 | 524,300 | 10,290 |
2023-04-25 | 10,730 | 10,810 | 10,480 | 10,520 | 602,600 | 10,520 |
2023-04-24 | 10,710 | 10,760 | 10,630 | 10,680 | 302,200 | 10,680 |
2023-04-21 | 10,670 | 10,910 | 10,570 | 10,700 | 640,900 | 10,700 |
2023-04-20 | 10,600 | 10,710 | 10,580 | 10,630 | 393,000 | 10,630 |
2023-04-19 | 10,800 | 10,890 | 10,620 | 10,670 | 488,200 | 10,670 |
2023-04-18 | 10,760 | 10,880 | 10,720 | 10,780 | 587,400 | 10,780 |
2023-04-17 | 10,650 | 10,710 | 10,580 | 10,700 | 324,000 | 10,700 |
2023-04-14 | 10,500 | 10,650 | 10,440 | 10,610 | 509,500 | 10,610 |
2023-04-13 | 10,430 | 10,480 | 10,370 | 10,460 | 528,800 | 10,460 |
2023-04-12 | 10,530 | 10,600 | 10,450 | 10,520 | 460,200 | 10,520 |
2023-04-11 | 10,500 | 10,620 | 10,460 | 10,520 | 596,200 | 10,520 |
2023-04-10 | 10,500 | 10,530 | 10,320 | 10,400 | 413,100 | 10,400 |
2023-04-07 | 10,400 | 10,520 | 10,370 | 10,440 | 377,600 | 10,440 |
2023-04-06 | 10,560 | 10,560 | 10,320 | 10,410 | 780,500 | 10,410 |
2023-04-05 | 10,740 | 10,760 | 10,630 | 10,700 | 519,500 | 10,700 |
2023-04-04 | 10,910 | 10,970 | 10,820 | 10,870 | 460,100 | 10,870 |
2023-04-03 | 11,070 | 11,070 | 10,840 | 10,970 | 592,600 | 10,970 |
2023-03-31 | 10,810 | 11,020 | 10,790 | 10,970 | 920,400 | 10,970 |
2023-03-30 | 10,790 | 10,820 | 10,670 | 10,750 | 589,700 | 10,750 |
2023-03-29 | 10,470 | 10,750 | 10,430 | 10,750 | 649,600 | 10,750 |
2023-03-28 | 10,520 | 10,600 | 10,470 | 10,550 | 596,000 | 10,550 |
2023-03-27 | 10,540 | 10,560 | 10,450 | 10,520 | 878,700 | 10,520 |
2023-03-24 | 10,910 | 10,920 | 10,390 | 10,530 | 1,390,400 | 10,530 |
2023-03-23 | 10,830 | 10,910 | 10,750 | 10,880 | 483,200 | 10,880 |
2023-03-22 | 10,940 | 11,010 | 10,890 | 10,970 | 775,900 | 10,970 |
2023-03-20 | 10,780 | 10,870 | 10,710 | 10,810 | 797,000 | 10,810 |
2023-03-17 | 10,650 | 10,840 | 10,640 | 10,790 | 859,800 | 10,790 |
2023-03-16 | 10,300 | 10,630 | 10,290 | 10,530 | 532,200 | 10,530 |
2023-03-15 | 10,690 | 10,690 | 10,430 | 10,510 | 505,700 | 10,510 |
2023-03-14 | 10,550 | 10,560 | 10,380 | 10,470 | 578,400 | 10,470 |
2023-03-13 | 10,540 | 10,710 | 10,530 | 10,710 | 517,300 | 10,710 |
2023-03-10 | 10,570 | 10,700 | 10,560 | 10,640 | 726,300 | 10,640 |
2023-03-09 | 10,870 | 10,970 | 10,790 | 10,820 | 567,000 | 10,820 |
2023-03-08 | 10,630 | 10,720 | 10,570 | 10,710 | 569,000 | 10,710 |
2023-03-07 | 10,560 | 10,640 | 10,550 | 10,570 | 367,900 | 10,570 |
2023-03-06 | 10,440 | 10,680 | 10,420 | 10,650 | 757,100 | 10,650 |
2023-03-03 | 10,350 | 10,470 | 10,230 | 10,300 | 1,425,400 | 10,300 |
2023-03-02 | 10,610 | 10,720 | 10,000 | 10,110 | 2,255,400 | 10,110 |
2023-03-01 | 10,410 | 10,660 | 10,410 | 10,660 | 408,200 | 10,660 |
2023-02-28 | 10,560 | 10,580 | 10,460 | 10,480 | 445,700 | 10,480 |
2023-02-27 | 10,440 | 10,550 | 10,370 | 10,520 | 352,700 | 10,520 |
2023-02-24 | 10,290 | 10,540 | 10,290 | 10,490 | 547,400 | 10,490 |
2023-02-22 | 10,290 | 10,410 | 10,270 | 10,330 | 470,800 | 10,330 |
2023-02-21 | 10,600 | 10,600 | 10,440 | 10,450 | 372,700 | 10,450 |
2023-02-20 | 10,560 | 10,600 | 10,500 | 10,500 | 381,900 | 10,500 |
2023-02-17 | 10,660 | 10,730 | 10,590 | 10,590 | 609,000 | 10,590 |
2023-02-16 | 10,810 | 10,910 | 10,750 | 10,880 | 398,900 | 10,880 |
2023-02-15 | 10,910 | 10,930 | 10,680 | 10,720 | 461,400 | 10,720 |
2023-02-14 | 10,700 | 10,800 | 10,660 | 10,790 | 433,500 | 10,790 |
2023-02-13 | 10,730 | 10,800 | 10,580 | 10,580 | 503,700 | 10,580 |
2023-02-10 | 10,790 | 10,960 | 10,740 | 10,880 | 925,800 | 10,880 |
2023-02-09 | 10,670 | 10,750 | 10,620 | 10,730 | 518,500 | 10,730 |
2023-02-08 | 10,660 | 10,810 | 10,640 | 10,730 | 722,100 | 10,730 |
2023-02-07 | 10,400 | 10,580 | 10,370 | 10,510 | 603,000 | 10,510 |
2023-02-06 | 10,550 | 10,560 | 10,280 | 10,300 | 890,700 | 10,300 |
2023-02-03 | 10,420 | 10,580 | 10,330 | 10,500 | 1,273,200 | 10,500 |
2023-02-02 | 10,700 | 10,710 | 10,520 | 10,680 | 970,800 | 10,680 |
2023-02-01 | 10,480 | 10,560 | 10,420 | 10,470 | 566,800 | 10,470 |
2023-01-31 | 10,410 | 10,440 | 10,270 | 10,330 | 577,200 | 10,330 |
2023-01-30 | 10,380 | 10,460 | 10,330 | 10,450 | 558,200 | 10,450 |
2023-01-27 | 10,310 | 10,460 | 10,280 | 10,370 | 646,000 | 10,370 |
2023-01-26 | 10,330 | 10,360 | 10,190 | 10,260 | 595,500 | 10,260 |
2023-01-25 | 10,200 | 10,420 | 10,180 | 10,340 | 438,600 | 10,340 |
2023-01-24 | 10,370 | 10,420 | 10,250 | 10,280 | 598,800 | 10,280 |
2023-01-23 | 10,120 | 10,150 | 10,050 | 10,140 | 356,300 | 10,140 |
2023-01-20 | 9,930 | 10,020 | 9,920 | 9,970 | 315,200 | 9,970 |
2023-01-19 | 10,040 | 10,050 | 9,950 | 9,960 | 423,400 | 9,960 |
2023-01-18 | 9,900 | 10,200 | 9,890 | 10,040 | 584,200 | 10,040 |
2023-01-17 | 9,750 | 9,950 | 9,750 | 9,840 | 531,200 | 9,840 |
2023-01-16 | 9,780 | 9,890 | 9,760 | 9,770 | 458,800 | 9,770 |
2023-01-13 | 9,750 | 10,080 | 9,750 | 9,880 | 538,700 | 9,880 |
2023-01-12 | 9,900 | 10,030 | 9,850 | 9,850 | 720,500 | 9,850 |
2023-01-11 | 9,770 | 9,860 | 9,750 | 9,830 | 473,500 | 9,830 |
2023-01-10 | 9,830 | 9,840 | 9,690 | 9,720 | 602,900 | 9,720 |
2023-01-06 | 9,380 | 9,600 | 9,360 | 9,530 | 413,400 | 9,530 |
2023-01-05 | 9,420 | 9,530 | 9,400 | 9,450 | 521,700 | 9,450 |
2023-01-04 | 9,430 | 9,450 | 9,310 | 9,360 | 680,500 | 9,360 |
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