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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,986 | 2,014 | 1,965 | 1,965 | 5,190,900 | 1,965 |
| 2024-07-25 | 2,073 | 2,085 | 1,978.5 | 1,981 | 10,887,600 | 1,981 |
| 2024-07-24 | 2,133 | 2,172 | 2,104 | 2,113 | 5,131,600 | 2,113 |
| 2024-07-23 | 2,190.5 | 2,222 | 2,133.5 | 2,150.5 | 6,743,500 | 2,150.50 |
| 2024-07-22 | 2,280 | 2,283 | 2,193.5 | 2,204 | 4,686,000 | 2,204 |
| 2024-07-19 | 2,294.5 | 2,326 | 2,290 | 2,291 | 3,637,900 | 2,291 |
| 2024-07-18 | 2,312 | 2,351 | 2,298 | 2,300 | 6,040,200 | 2,300 |
| 2024-07-17 | 2,397 | 2,428.5 | 2,367 | 2,406 | 5,976,800 | 2,406 |
| 2024-07-16 | 2,338.5 | 2,385 | 2,323 | 2,385 | 4,830,000 | 2,385 |
| 2024-07-12 | 2,285 | 2,321 | 2,272.5 | 2,312.5 | 3,343,900 | 2,312.50 |
| 2024-07-11 | 2,324 | 2,355 | 2,315.5 | 2,344 | 3,977,600 | 2,344 |
| 2024-07-10 | 2,280 | 2,299 | 2,270 | 2,293 | 3,096,100 | 2,293 |
| 2024-07-09 | 2,312.5 | 2,317 | 2,281.5 | 2,308.5 | 3,850,600 | 2,308.50 |
| 2024-07-08 | 2,282.5 | 2,326.5 | 2,279 | 2,312 | 3,310,200 | 2,312 |
| 2024-07-05 | 2,290 | 2,337.5 | 2,282.5 | 2,300 | 10,849,700 | 2,300 |
| 2024-07-04 | 2,214 | 2,263 | 2,205.5 | 2,260 | 6,236,000 | 2,260 |
| 2024-07-03 | 2,128 | 2,211.5 | 2,125 | 2,200 | 5,766,600 | 2,200 |
| 2024-07-02 | 2,138 | 2,138.5 | 2,111 | 2,118.5 | 2,345,100 | 2,118.50 |
| 2024-07-01 | 2,161 | 2,164.5 | 2,121 | 2,130 | 3,253,700 | 2,130 |
| 2024-06-28 | 2,151.5 | 2,176.5 | 2,149 | 2,150 | 2,575,700 | 2,150 |
| 2024-06-27 | 2,171 | 2,176.5 | 2,133 | 2,145 | 2,666,600 | 2,145 |
| 2024-06-26 | 2,185.5 | 2,194 | 2,143.5 | 2,166.5 | 3,641,000 | 2,166.50 |
| 2024-06-25 | 2,166 | 2,178.5 | 2,153 | 2,176 | 2,388,900 | 2,176 |
| 2024-06-24 | 2,186 | 2,197.5 | 2,156.5 | 2,167 | 4,070,400 | 2,167 |
| 2024-06-21 | 2,220 | 2,222 | 2,186 | 2,186 | 4,866,300 | 2,186 |
| 2024-06-20 | 2,180 | 2,225.5 | 2,163 | 2,225.5 | 4,644,300 | 2,225.50 |
| 2024-06-19 | 2,160 | 2,180 | 2,139.5 | 2,178.5 | 3,716,500 | 2,178.50 |
| 2024-06-18 | 2,163.5 | 2,182.5 | 2,153 | 2,167.5 | 3,687,900 | 2,167.50 |
| 2024-06-17 | 2,127.5 | 2,134 | 2,104 | 2,123.5 | 2,867,100 | 2,123.50 |
| 2024-06-14 | 2,116 | 2,144.5 | 2,106 | 2,136 | 3,978,200 | 2,136 |
| 2024-06-13 | 2,150 | 2,150 | 2,084.5 | 2,095.5 | 3,710,600 | 2,095.50 |
| 2024-06-12 | 2,080 | 2,121.5 | 2,072 | 2,102 | 3,760,400 | 2,102 |
| 2024-06-11 | 2,074 | 2,090 | 2,062 | 2,081.5 | 3,518,400 | 2,081.50 |
| 2024-06-10 | 2,041 | 2,055 | 2,033 | 2,052.5 | 2,324,400 | 2,052.50 |
| 2024-06-07 | 2,020 | 2,038 | 2,001.5 | 2,020.5 | 2,849,100 | 2,020.50 |
| 2024-06-06 | 2,035 | 2,043 | 2,001.5 | 2,012 | 2,149,600 | 2,012 |
| 2024-06-05 | 2,017 | 2,046.5 | 2,006.5 | 2,021.5 | 2,692,400 | 2,021.50 |
| 2024-06-04 | 2,000 | 2,026.5 | 1,985.5 | 2,014 | 2,596,400 | 2,014 |
| 2024-06-03 | 2,033 | 2,050 | 2,023.5 | 2,032.5 | 2,111,400 | 2,032.50 |
| 2024-05-31 | 2,004 | 2,044 | 1,998.5 | 2,028 | 6,742,400 | 2,028 |
| 2024-05-30 | 1,980 | 2,009.5 | 1,968 | 2,004 | 4,377,300 | 2,004 |
| 2024-05-29 | 2,051 | 2,069 | 2,017 | 2,020 | 2,518,900 | 2,020 |
| 2024-05-28 | 2,067.5 | 2,079 | 2,045 | 2,053.5 | 2,300,200 | 2,053.50 |
| 2024-05-27 | 2,002.5 | 2,050.5 | 1,997.5 | 2,047.5 | 2,899,900 | 2,047.50 |
| 2024-05-24 | 2,000 | 2,025 | 1,988.5 | 2,003 | 2,469,000 | 2,003 |
| 2024-05-23 | 2,023.5 | 2,031.5 | 2,009.5 | 2,023.5 | 4,498,300 | 2,023.50 |
| 2024-05-22 | 1,990 | 2,003.5 | 1,967 | 1,995.5 | 4,001,300 | 1,995.50 |
| 2024-05-21 | 2,027 | 2,034 | 1,997 | 1,998.5 | 6,240,700 | 1,998.50 |
| 2024-05-20 | 2,046.5 | 2,073.5 | 2,035 | 2,069 | 2,930,200 | 2,069 |
| 2024-05-17 | 2,052 | 2,079.5 | 2,040.5 | 2,046.5 | 3,306,800 | 2,046.50 |
| 2024-05-16 | 2,120 | 2,128 | 2,032.5 | 2,048.5 | 5,171,400 | 2,048.50 |
| 2024-05-15 | 2,105 | 2,137.5 | 2,105 | 2,119 | 5,124,000 | 2,119 |
| 2024-05-14 | 2,060 | 2,101 | 2,058 | 2,079.5 | 5,113,300 | 2,079.50 |
| 2024-05-13 | 2,040 | 2,069 | 2,031.5 | 2,065.5 | 5,391,200 | 2,065.50 |
| 2024-05-10 | 2,020.5 | 2,066.5 | 2,016 | 2,043.5 | 9,037,800 | 2,043.50 |
| 2024-05-09 | 2,030 | 2,103 | 1,981 | 2,014 | 22,473,000 | 2,014 |
| 2024-05-08 | 2,248 | 2,279 | 2,243.5 | 2,254.5 | 5,078,000 | 2,254.50 |
| 2024-05-07 | 2,270 | 2,271 | 2,219 | 2,227.5 | 5,146,100 | 2,227.50 |
| 2024-05-02 | 2,280 | 2,281.5 | 2,229 | 2,246 | 4,739,500 | 2,246 |
| 2024-05-01 | 2,271.5 | 2,311.5 | 2,264 | 2,305.5 | 3,159,600 | 2,305.50 |
| 2024-04-30 | 2,308 | 2,313 | 2,278.5 | 2,294.5 | 3,949,000 | 2,294.50 |
| 2024-04-26 | 2,242.5 | 2,271.5 | 2,233.5 | 2,263 | 3,461,800 | 2,263 |
| 2024-04-25 | 2,225.5 | 2,262.5 | 2,218 | 2,237 | 4,862,100 | 2,237 |
| 2024-04-24 | 2,180 | 2,255 | 2,175.5 | 2,244.5 | 6,875,700 | 2,244.50 |
| 2024-04-23 | 2,185 | 2,205 | 2,135.5 | 2,149.5 | 3,554,300 | 2,149.50 |
| 2024-04-22 | 2,125.5 | 2,143 | 2,111.5 | 2,142.5 | 3,025,100 | 2,142.50 |
| 2024-04-19 | 2,170 | 2,177 | 2,105 | 2,126 | 5,785,600 | 2,126 |
| 2024-04-18 | 2,180 | 2,229 | 2,169 | 2,200.5 | 3,945,400 | 2,200.50 |
| 2024-04-17 | 2,207.5 | 2,222.5 | 2,174 | 2,177.5 | 3,893,700 | 2,177.50 |
| 2024-04-16 | 2,202.5 | 2,214 | 2,174 | 2,180 | 5,516,300 | 2,180 |
| 2024-04-15 | 2,232.5 | 2,234 | 2,198 | 2,232.5 | 4,332,900 | 2,232.50 |
| 2024-04-12 | 2,253 | 2,277 | 2,220 | 2,250.5 | 7,260,300 | 2,250.50 |
| 2024-04-11 | 2,280 | 2,288.5 | 2,253 | 2,253 | 5,272,400 | 2,253 |
| 2024-04-10 | 2,268 | 2,311 | 2,259 | 2,300 | 8,277,100 | 2,300 |
| 2024-04-09 | 2,270 | 2,298 | 2,253 | 2,268 | 18,162,400 | 2,268 |
| 2024-04-08 | 2,432 | 2,445 | 2,415.5 | 2,431.5 | 2,428,000 | 2,431.50 |
| 2024-04-05 | 2,394 | 2,411 | 2,383 | 2,397 | 3,040,100 | 2,397 |
| 2024-04-04 | 2,457 | 2,468.5 | 2,432 | 2,441 | 3,549,000 | 2,441 |
| 2024-04-03 | 2,431 | 2,454 | 2,382.5 | 2,446.5 | 4,938,600 | 2,446.50 |
| 2024-04-02 | 2,451 | 2,503 | 2,434.5 | 2,479 | 3,968,300 | 2,479 |
| 2024-04-01 | 2,469.5 | 2,480 | 2,417 | 2,426 | 4,689,000 | 2,426 |
| 2024-03-29 | 2,397.5 | 2,443 | 2,378.5 | 2,428.5 | 6,725,800 | 2,428.50 |
| 2024-03-28 | 2,435.5 | 2,450.5 | 2,403 | 2,415.5 | 5,114,300 | 2,415.50 |
| 2024-03-27 | 2,515 | 2,526.5 | 2,456.5 | 2,460 | 5,432,200 | 2,460 |
| 2024-03-26 | 2,511 | 2,538 | 2,505.5 | 2,528 | 2,023,700 | 2,528 |
| 2024-03-25 | 2,541.5 | 2,542 | 2,502.5 | 2,510 | 2,741,800 | 2,510 |
| 2024-03-22 | 2,560 | 2,577.5 | 2,543 | 2,546 | 2,796,800 | 2,546 |
| 2024-03-21 | 2,544 | 2,576 | 2,536.5 | 2,546.5 | 3,438,100 | 2,546.50 |
| 2024-03-19 | 2,491 | 2,513 | 2,473.5 | 2,510.5 | 3,110,900 | 2,510.50 |
| 2024-03-18 | 2,488 | 2,495 | 2,466 | 2,491.5 | 2,858,900 | 2,491.50 |
| 2024-03-15 | 2,444 | 2,472.5 | 2,440 | 2,471.5 | 4,121,700 | 2,471.50 |
| 2024-03-14 | 2,439.5 | 2,471 | 2,438 | 2,461.5 | 3,375,600 | 2,461.50 |
| 2024-03-13 | 2,483 | 2,507 | 2,456.5 | 2,467 | 2,934,000 | 2,467 |
| 2024-03-12 | 2,425.5 | 2,467.5 | 2,414.5 | 2,463.5 | 3,265,500 | 2,463.50 |
| 2024-03-11 | 2,469.5 | 2,474 | 2,428.5 | 2,447 | 4,621,300 | 2,447 |
| 2024-03-08 | 2,495 | 2,526 | 2,492 | 2,505.5 | 4,508,700 | 2,505.50 |
| 2024-03-07 | 2,586 | 2,588.5 | 2,508.5 | 2,515.5 | 3,973,400 | 2,515.50 |
| 2024-03-06 | 2,505 | 2,568 | 2,492.5 | 2,568 | 3,311,500 | 2,568 |
| 2024-03-05 | 2,560 | 2,561.5 | 2,498 | 2,534 | 4,945,400 | 2,534 |
| 2024-03-04 | 2,597 | 2,599.5 | 2,563.5 | 2,597 | 3,437,100 | 2,597 |
| 2024-03-01 | 2,548.5 | 2,619.5 | 2,537 | 2,568.5 | 4,375,900 | 2,568.50 |
| 2024-02-29 | 2,512.5 | 2,559.5 | 2,501.5 | 2,542.5 | 4,527,000 | 2,542.50 |
| 2024-02-28 | 2,573.5 | 2,590.5 | 2,540.5 | 2,542 | 3,957,500 | 2,542 |
| 2024-02-27 | 2,619 | 2,626.5 | 2,591 | 2,591 | 3,630,000 | 2,591 |
| 2024-02-26 | 2,669 | 2,675 | 2,604.5 | 2,615.5 | 4,548,500 | 2,615.50 |
| 2024-02-22 | 2,653 | 2,673 | 2,630.5 | 2,669 | 3,990,900 | 2,669 |
| 2024-02-21 | 2,619 | 2,637 | 2,602 | 2,615 | 2,775,200 | 2,615 |
| 2024-02-20 | 2,623 | 2,656.5 | 2,608.5 | 2,645.5 | 3,036,600 | 2,645.50 |
| 2024-02-19 | 2,623 | 2,662.5 | 2,598 | 2,623 | 2,721,200 | 2,623 |
| 2024-02-16 | 2,576 | 2,620 | 2,532.5 | 2,610 | 5,800,300 | 2,610 |
| 2024-02-15 | 2,560 | 2,567.5 | 2,513 | 2,551 | 4,722,700 | 2,551 |
| 2024-02-14 | 2,581 | 2,589 | 2,529 | 2,564 | 5,805,200 | 2,564 |
| 2024-02-13 | 2,692 | 2,693 | 2,646.5 | 2,657.5 | 3,439,600 | 2,657.50 |
| 2024-02-09 | 2,708 | 2,725.5 | 2,659.5 | 2,665 | 3,662,400 | 2,665 |
| 2024-02-08 | 2,680.5 | 2,754 | 2,672 | 2,716 | 4,462,400 | 2,716 |
| 2024-02-07 | 2,637 | 2,685 | 2,628.5 | 2,662 | 3,523,900 | 2,662 |
| 2024-02-06 | 2,720 | 2,720 | 2,645 | 2,656.5 | 5,355,700 | 2,656.50 |
| 2024-02-05 | 2,715.5 | 2,719.5 | 2,651.5 | 2,664.5 | 5,482,400 | 2,664.50 |
| 2024-02-02 | 2,614 | 2,742 | 2,591 | 2,690.5 | 12,818,300 | 2,690.50 |
| 2024-02-01 | 2,565 | 2,600 | 2,561 | 2,591.5 | 4,963,400 | 2,591.50 |
| 2024-01-31 | 2,570 | 2,581.5 | 2,546.5 | 2,579.5 | 4,105,900 | 2,579.50 |
| 2024-01-30 | 2,600 | 2,605.5 | 2,579 | 2,593 | 3,004,100 | 2,593 |
| 2024-01-29 | 2,594.5 | 2,605 | 2,573.5 | 2,581 | 4,276,800 | 2,581 |
| 2024-01-26 | 2,625 | 2,651 | 2,606.5 | 2,606.5 | 5,343,000 | 2,606.50 |
| 2024-01-25 | 2,729 | 2,729 | 2,652.5 | 2,678.5 | 4,122,900 | 2,678.50 |
| 2024-01-24 | 2,716 | 2,724 | 2,669 | 2,703.5 | 4,772,800 | 2,703.50 |
| 2024-01-23 | 2,761.5 | 2,772 | 2,724 | 2,738 | 5,378,800 | 2,738 |
| 2024-01-22 | 2,742 | 2,762.5 | 2,720.5 | 2,728.5 | 5,444,500 | 2,728.50 |
| 2024-01-19 | 2,640 | 2,679 | 2,612.5 | 2,675.5 | 5,366,600 | 2,675.50 |
| 2024-01-18 | 2,600 | 2,606.5 | 2,574 | 2,590 | 3,989,500 | 2,590 |
| 2024-01-17 | 2,679 | 2,679.5 | 2,603.5 | 2,604 | 4,910,000 | 2,604 |
| 2024-01-16 | 2,678 | 2,703 | 2,624 | 2,654 | 4,911,700 | 2,654 |
| 2024-01-15 | 2,675 | 2,688.5 | 2,655.5 | 2,678 | 3,355,600 | 2,678 |
| 2024-01-12 | 2,675 | 2,680.5 | 2,621.5 | 2,673.5 | 4,389,600 | 2,673.50 |
| 2024-01-11 | 2,680 | 2,681 | 2,619 | 2,662 | 5,194,300 | 2,662 |
| 2024-01-10 | 2,604.5 | 2,650 | 2,597 | 2,649 | 4,607,000 | 2,649 |
| 2024-01-09 | 2,620 | 2,638 | 2,558.5 | 2,584 | 7,215,400 | 2,584 |
| 2024-01-05 | 2,663 | 2,675 | 2,605.5 | 2,606.5 | 5,814,600 | 2,606.50 |
| 2024-01-04 | 2,600 | 2,707 | 2,574.5 | 2,704.5 | 3,456,100 | 2,704.50 |
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
