6963 ローム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,242.5 | 1,249 | 1,216.5 | 1,233 | 2,817,600 | 1,233 |
| 2025-04-22 | 1,219.5 | 1,224 | 1,200 | 1,212.5 | 2,456,600 | 1,212.50 |
| 2025-04-21 | 1,240 | 1,244 | 1,220.5 | 1,230.5 | 1,273,700 | 1,230.50 |
| 2025-04-18 | 1,260 | 1,277 | 1,244 | 1,248.5 | 1,538,100 | 1,248.50 |
| 2025-04-17 | 1,225.5 | 1,250 | 1,199 | 1,250 | 2,608,100 | 1,250 |
| 2025-04-16 | 1,272.5 | 1,277.5 | 1,222.5 | 1,237 | 3,930,100 | 1,237 |
| 2025-04-15 | 1,278.5 | 1,304 | 1,278 | 1,287.5 | 2,908,700 | 1,287.50 |
| 2025-04-14 | 1,317 | 1,331 | 1,274.5 | 1,283 | 4,367,000 | 1,283 |
| 2025-04-11 | 1,152.5 | 1,316 | 1,152 | 1,304.5 | 9,246,400 | 1,304.50 |
| 2025-04-10 | 1,242 | 1,242 | 1,185 | 1,205.5 | 5,044,900 | 1,205.50 |
| 2025-04-09 | 1,100 | 1,107 | 1,069 | 1,092 | 6,861,900 | 1,092 |
| 2025-04-08 | 1,150 | 1,187.5 | 1,127 | 1,148 | 6,739,300 | 1,148 |
| 2025-04-07 | 1,111 | 1,130 | 1,091.5 | 1,099 | 6,303,100 | 1,099 |
| 2025-04-04 | 1,288 | 1,295.5 | 1,211 | 1,224 | 5,809,400 | 1,224 |
| 2025-04-03 | 1,349.5 | 1,375.5 | 1,322 | 1,338 | 5,057,200 | 1,338 |
| 2025-04-02 | 1,429 | 1,436.5 | 1,403 | 1,409.5 | 3,255,700 | 1,409.50 |
| 2025-04-01 | 1,440 | 1,475.5 | 1,428.5 | 1,431 | 3,768,300 | 1,431 |
| 2025-03-31 | 1,444 | 1,451.5 | 1,413.5 | 1,428.5 | 4,949,900 | 1,428.50 |
| 2025-03-28 | 1,505 | 1,517 | 1,486.5 | 1,494 | 3,085,200 | 1,494 |
| 2025-03-27 | 1,530 | 1,551 | 1,523.5 | 1,544 | 3,330,000 | 1,544 |
| 2025-03-26 | 1,585 | 1,589.5 | 1,568 | 1,568 | 2,881,800 | 1,568 |
| 2025-03-25 | 1,582 | 1,598 | 1,575 | 1,592 | 2,141,600 | 1,592 |
| 2025-03-24 | 1,560 | 1,572 | 1,552.5 | 1,563.5 | 1,683,800 | 1,563.50 |
| 2025-03-21 | 1,578 | 1,599.5 | 1,567.5 | 1,570 | 2,515,900 | 1,570 |
| 2025-03-19 | 1,611 | 1,634 | 1,590.5 | 1,597 | 2,129,400 | 1,597 |
| 2025-03-18 | 1,632 | 1,647.5 | 1,621 | 1,624 | 2,953,500 | 1,624 |
| 2025-03-17 | 1,562 | 1,612 | 1,561.5 | 1,603.5 | 3,252,400 | 1,603.50 |
| 2025-03-14 | 1,527.5 | 1,557.5 | 1,527.5 | 1,549.5 | 2,947,200 | 1,549.50 |
| 2025-03-13 | 1,555 | 1,570 | 1,516 | 1,516.5 | 2,685,600 | 1,516.50 |
| 2025-03-12 | 1,536 | 1,554 | 1,534.5 | 1,541 | 2,288,600 | 1,541 |
| 2025-03-11 | 1,555 | 1,559.5 | 1,518.5 | 1,558 | 2,872,300 | 1,558 |
| 2025-03-10 | 1,539 | 1,580.5 | 1,534 | 1,570 | 4,622,000 | 1,570 |
| 2025-03-07 | 1,511 | 1,522.5 | 1,502 | 1,513.5 | 2,695,000 | 1,513.50 |
| 2025-03-06 | 1,525 | 1,577 | 1,522.5 | 1,544 | 3,368,600 | 1,544 |
| 2025-03-05 | 1,489 | 1,510 | 1,462.5 | 1,501.5 | 2,742,900 | 1,501.50 |
| 2025-03-04 | 1,486 | 1,488.5 | 1,454 | 1,468 | 3,509,200 | 1,468 |
| 2025-03-03 | 1,497 | 1,513.5 | 1,490.5 | 1,510.5 | 2,585,900 | 1,510.50 |
| 2025-02-28 | 1,505 | 1,516.5 | 1,482.5 | 1,489 | 4,074,800 | 1,489 |
| 2025-02-27 | 1,555.5 | 1,570.5 | 1,542.5 | 1,553 | 2,290,300 | 1,553 |
| 2025-02-26 | 1,575 | 1,592 | 1,550 | 1,550 | 2,491,500 | 1,550 |
| 2025-02-25 | 1,582.5 | 1,603 | 1,566.5 | 1,588.5 | 4,656,600 | 1,588.50 |
| 2025-02-21 | 1,651 | 1,654 | 1,609 | 1,636.5 | 3,901,100 | 1,636.50 |
| 2025-02-20 | 1,595 | 1,684.5 | 1,592.5 | 1,667 | 6,140,400 | 1,667 |
| 2025-02-19 | 1,581 | 1,608.5 | 1,559.5 | 1,604 | 2,707,400 | 1,604 |
| 2025-02-18 | 1,592 | 1,600.5 | 1,580 | 1,585 | 1,630,200 | 1,585 |
| 2025-02-17 | 1,600 | 1,624 | 1,587.5 | 1,596 | 3,109,100 | 1,596 |
| 2025-02-14 | 1,575 | 1,594 | 1,572 | 1,577 | 2,484,700 | 1,577 |
| 2025-02-13 | 1,575 | 1,596 | 1,570 | 1,575 | 2,286,200 | 1,575 |
| 2025-02-12 | 1,571 | 1,580.5 | 1,544 | 1,560 | 2,980,700 | 1,560 |
| 2025-02-10 | 1,535 | 1,575.5 | 1,528 | 1,557.5 | 3,450,300 | 1,557.50 |
| 2025-02-07 | 1,525 | 1,557.5 | 1,514 | 1,544.5 | 3,377,900 | 1,544.50 |
| 2025-02-06 | 1,466 | 1,526 | 1,465 | 1,520.5 | 3,442,300 | 1,520.50 |
| 2025-02-05 | 1,510 | 1,511 | 1,461 | 1,466.5 | 3,261,600 | 1,466.50 |
| 2025-02-04 | 1,449 | 1,520.5 | 1,411 | 1,490.5 | 7,521,200 | 1,490.50 |
| 2025-02-03 | 1,460 | 1,503 | 1,458 | 1,472.5 | 5,138,600 | 1,472.50 |
| 2025-01-31 | 1,497.5 | 1,498 | 1,472.5 | 1,488 | 3,020,800 | 1,488 |
| 2025-01-30 | 1,500 | 1,508.5 | 1,481 | 1,489 | 2,356,800 | 1,489 |
| 2025-01-29 | 1,544.5 | 1,544.5 | 1,505 | 1,505 | 2,499,300 | 1,505 |
| 2025-01-28 | 1,498 | 1,544.5 | 1,491 | 1,528.5 | 2,254,200 | 1,528.50 |
| 2025-01-27 | 1,547 | 1,551 | 1,524.5 | 1,529 | 1,991,200 | 1,529 |
| 2025-01-24 | 1,538 | 1,545 | 1,523.5 | 1,530 | 2,595,400 | 1,530 |
| 2025-01-23 | 1,530.5 | 1,546.5 | 1,521.5 | 1,546.5 | 3,473,700 | 1,546.50 |
| 2025-01-22 | 1,505 | 1,526.5 | 1,504.5 | 1,520 | 3,205,400 | 1,520 |
| 2025-01-21 | 1,484.5 | 1,497 | 1,461.5 | 1,491.5 | 2,839,100 | 1,491.50 |
| 2025-01-20 | 1,430 | 1,494 | 1,425 | 1,484.5 | 5,220,100 | 1,484.50 |
| 2025-01-17 | 1,413 | 1,422 | 1,381.5 | 1,418 | 4,267,500 | 1,418 |
| 2025-01-16 | 1,451.5 | 1,454.5 | 1,407 | 1,413 | 2,414,200 | 1,413 |
| 2025-01-15 | 1,425.5 | 1,433 | 1,405 | 1,429 | 3,050,200 | 1,429 |
| 2025-01-14 | 1,455.5 | 1,456.5 | 1,409 | 1,421 | 4,393,800 | 1,421 |
| 2025-01-10 | 1,485 | 1,493 | 1,461 | 1,468.5 | 2,699,100 | 1,468.50 |
| 2025-01-09 | 1,532 | 1,534.5 | 1,480 | 1,495.5 | 4,527,700 | 1,495.50 |
| 2025-01-08 | 1,546.5 | 1,569 | 1,536 | 1,559.5 | 3,206,500 | 1,559.50 |
| 2025-01-07 | 1,530 | 1,581 | 1,513.5 | 1,564.5 | 5,277,400 | 1,564.50 |
| 2025-01-06 | 1,490 | 1,508 | 1,476.5 | 1,501.5 | 3,511,100 | 1,501.50 |
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