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
2023-12-29	2,724.5	2,726.5	2,684	2,702.5	2,314,300	2,702.50
2023-12-28	2,705	2,731	2,702	2,727.5	1,299,700	2,727.50
2023-12-27	2,718	2,734.5	2,702	2,724.5	2,136,700	2,724.50
2023-12-26	2,705.5	2,723	2,685	2,693.5	2,446,700	2,693.50
2023-12-25	2,751.5	2,758.5	2,695	2,709	2,860,800	2,709
2023-12-22	2,790	2,800	2,727.5	2,751.5	2,945,900	2,751.50
2023-12-21	2,770	2,786	2,738.5	2,769.5	2,834,400	2,769.50
2023-12-20	2,865.5	2,884	2,793	2,804.5	5,437,400	2,804.50
2023-12-19	2,854	2,886.5	2,833	2,882	2,563,200	2,882
2023-12-18	2,920	2,920	2,817.5	2,861	3,785,400	2,861
2023-12-15	2,861	2,929.5	2,857.5	2,900	4,147,800	2,900
2023-12-14	2,890	2,915.5	2,828	2,840	3,656,300	2,840
2023-12-13	2,831	2,890	2,829.5	2,860	3,731,400	2,860
2023-12-12	2,875	2,876.5	2,801.5	2,812.5	3,193,400	2,812.50
2023-12-11	2,900	2,903.5	2,786.5	2,814	6,257,600	2,814
2023-12-08	2,890	2,899.5	2,800.5	2,844	10,802,900	2,844
2023-12-07	2,700	2,762.5	2,676.5	2,676.5	3,567,000	2,676.50
2023-12-06	2,687	2,753.5	2,683	2,748	3,557,300	2,748
2023-12-05	2,704	2,713.5	2,657	2,662	3,794,500	2,662
2023-12-04	2,753	2,760	2,695	2,729.5	2,869,600	2,729.50
2023-12-01	2,825	2,830	2,731	2,743.5	4,383,800	2,743.50
2023-11-30	2,796	2,853.5	2,792.5	2,825.5	5,062,100	2,825.50
2023-11-29	2,776.5	2,828.5	2,773	2,780	2,867,200	2,780
2023-11-28	2,760	2,805	2,749.5	2,776.5	3,974,700	2,776.50
2023-11-27	2,739.5	2,764.5	2,713	2,725	2,084,100	2,725
2023-11-24	2,758.5	2,769	2,711.5	2,720.5	2,441,600	2,720.50
2023-11-22	2,720	2,742	2,693.5	2,719.5	3,748,500	2,719.50
2023-11-21	2,670	2,788	2,665	2,758.5	5,010,300	2,758.50
2023-11-20	2,724	2,728.5	2,663	2,664	4,060,200	2,664
2023-11-17	2,699	2,727.5	2,681	2,726.5	3,627,000	2,726.50
2023-11-16	2,670	2,737	2,651.5	2,713	4,993,100	2,713
2023-11-15	2,603.5	2,676	2,601.5	2,671.5	5,332,500	2,671.50
2023-11-14	2,550	2,578.5	2,546.5	2,553.5	2,556,300	2,553.50
2023-11-13	2,605.5	2,613.5	2,529	2,530	3,498,700	2,530
2023-11-10	2,530	2,551.5	2,523.5	2,536.5	3,980,500	2,536.50
2023-11-09	2,565	2,627.5	2,555	2,577.5	6,189,200	2,577.50
2023-11-08	2,574	2,577.5	2,519	2,531.5	3,732,500	2,531.50
2023-11-07	2,576	2,580	2,512.5	2,525	6,195,400	2,525
2023-11-06	2,661.5	2,693.5	2,594	2,600	6,668,800	2,600
2023-11-02	2,528.5	2,623	2,452	2,571	11,457,600	2,571
2023-11-01	2,484	2,504.5	2,403.5	2,491.5	5,516,900	2,491.50
2023-10-31	2,400	2,411.5	2,344.5	2,386	7,326,700	2,386
2023-10-30	2,484	2,528	2,473	2,492.5	2,550,100	2,492.50
2023-10-27	2,521	2,567.5	2,504.5	2,518	5,208,600	2,518
2023-10-26	2,500.5	2,537	2,482.5	2,494	6,276,900	2,494
2023-10-25	2,668	2,686.5	2,597.5	2,600.5	4,759,500	2,600.50
2023-10-24	2,690	2,708.5	2,612	2,665.5	5,574,500	2,665.50
2023-10-23	2,699	2,707.5	2,677.5	2,685	2,425,700	2,685
2023-10-20	2,710	2,736	2,681	2,724.5	2,436,500	2,724.50
2023-10-19	2,755.5	2,798.5	2,743	2,743	2,996,800	2,743
2023-10-18	2,823	2,827	2,778	2,822	3,528,400	2,822
2023-10-17	2,933.5	2,933.5	2,829	2,853.5	4,358,000	2,853.50
2023-10-16	2,854	2,871.5	2,826.5	2,870	2,242,900	2,870
2023-10-13	2,894	2,927.5	2,862.5	2,904	3,017,000	2,904
2023-10-12	2,950	2,989.5	2,915	2,930.5	4,705,600	2,930.50
2023-10-11	2,831	2,908	2,822.5	2,903	3,794,600	2,903
2023-10-10	2,800.5	2,835	2,792.5	2,809.5	2,017,600	2,809.50
2023-10-06	2,770	2,777	2,734.5	2,768.5	2,010,300	2,768.50
2023-10-05	2,717.5	2,774	2,696.5	2,758	2,218,200	2,758
2023-10-04	2,746.5	2,760.5	2,694	2,705.5	3,183,500	2,705.50
2023-10-03	2,826	2,833	2,778	2,796	2,651,500	2,796
2023-10-02	2,841	2,854	2,818.5	2,825.5	1,932,800	2,825.50
2023-09-29	2,878.5	2,878.5	2,801	2,817	2,735,200	2,817
2023-09-28	2,900	2,900	2,796.5	2,830	2,186,200	2,830
2023-09-27	11,400	11,580	11,310	11,580	868,200	2,895
2023-09-26	11,670	11,685	11,460	11,465	695,000	2,866.25
2023-09-25	11,495	11,640	11,420	11,620	851,600	2,905
2023-09-22	11,220	11,385	11,190	11,290	834,000	2,822.50
2023-09-21	11,550	11,555	11,290	11,370	928,800	2,842.50
2023-09-20	11,395	11,685	11,390	11,655	1,060,000	2,913.75
2023-09-19	11,545	11,600	11,285	11,385	1,230,900	2,846.25
2023-09-15	11,680	11,765	11,605	11,690	645,700	2,922.50
2023-09-14	11,560	11,695	11,525	11,655	851,500	2,913.75
2023-09-13	11,595	11,610	11,500	11,535	612,100	2,883.75
2023-09-12	11,590	11,645	11,395	11,610	730,900	2,902.50
2023-09-11	11,670	11,710	11,520	11,590	609,300	2,897.50
2023-09-08	11,800	11,890	11,605	11,670	868,500	2,917.50
2023-09-07	11,940	12,000	11,775	11,805	1,093,600	2,951.25
2023-09-06	12,080	12,145	11,985	12,040	772,400	3,010
2023-09-05	12,105	12,125	11,900	12,000	1,233,500	3,000
2023-09-04	12,160	12,240	12,120	12,200	438,300	3,050
2023-09-01	12,170	12,265	12,100	12,160	526,500	3,040
2023-08-31	12,200	12,225	12,075	12,170	717,000	3,042.50
2023-08-30	12,250	12,250	12,120	12,155	1,129,500	3,038.75
2023-08-29	12,185	12,225	12,045	12,065	354,100	3,016.25
2023-08-28	11,985	12,210	11,960	12,165	492,600	3,041.25
2023-08-25	11,895	11,975	11,855	11,955	587,700	2,988.75
2023-08-24	12,260	12,340	12,125	12,125	760,000	3,031.25
2023-08-23	12,000	12,205	11,955	12,170	515,200	3,042.50
2023-08-22	12,155	12,200	12,040	12,145	574,500	3,036.25
2023-08-21	12,035	12,080	11,955	12,030	439,900	3,007.50
2023-08-18	11,995	12,205	11,940	12,075	607,300	3,018.75
2023-08-17	11,985	12,120	11,910	12,095	1,022,100	3,023.75
2023-08-16	12,320	12,360	12,195	12,225	586,200	3,056.25
2023-08-15	12,520	12,610	12,395	12,395	457,900	3,098.75
2023-08-14	12,465	12,525	12,245	12,325	747,000	3,081.25
2023-08-10	12,255	12,540	12,230	12,540	793,100	3,135
2023-08-09	12,495	12,620	12,435	12,505	599,000	3,126.25
2023-08-08	12,525	12,645	12,405	12,590	1,002,700	3,147.50
2023-08-07	12,325	12,465	12,220	12,430	816,200	3,107.50
2023-08-04	12,875	12,875	12,350	12,425	1,650,100	3,106.25
2023-08-03	12,925	13,045	12,790	12,930	800,300	3,232.50
2023-08-02	13,595	13,670	13,060	13,190	1,631,300	3,297.50
2023-08-01	13,315	13,535	13,245	13,530	957,100	3,382.50
2023-07-31	13,060	13,340	13,045	13,300	911,600	3,325
2023-07-28	13,060	13,150	12,830	13,060	1,155,600	3,265
2023-07-27	13,025	13,225	12,960	13,210	632,000	3,302.50
2023-07-26	13,235	13,260	13,095	13,200	712,700	3,300
2023-07-25	13,230	13,230	13,090	13,170	676,000	3,292.50
2023-07-24	13,180	13,195	12,995	13,010	586,200	3,252.50
2023-07-21	12,860	13,080	12,820	13,015	819,700	3,253.75
2023-07-20	13,230	13,310	13,030	13,060	1,385,200	3,265
2023-07-19	13,910	13,925	13,290	13,435	1,674,500	3,358.75
2023-07-18	13,770	13,945	13,725	13,795	706,100	3,448.75
2023-07-14	13,670	13,760	13,555	13,655	607,200	3,413.75
2023-07-13	13,545	13,750	13,375	13,645	637,100	3,411.25
2023-07-12	13,475	13,545	13,190	13,290	681,000	3,322.50
2023-07-11	13,705	13,770	13,565	13,615	647,500	3,403.75
2023-07-10	13,705	13,750	13,370	13,410	660,600	3,352.50
2023-07-07	13,735	13,860	13,640	13,675	671,500	3,418.75
2023-07-06	13,770	13,940	13,715	13,795	833,900	3,448.75
2023-07-05	14,070	14,255	14,025	14,070	546,500	3,517.50
2023-07-04	14,020	14,240	13,995	14,055	781,900	3,513.75
2023-07-03	13,835	14,035	13,835	14,000	841,600	3,500
2023-06-30	13,435	13,560	13,330	13,520	595,500	3,380
2023-06-29	13,465	13,540	13,360	13,430	585,000	3,357.50
2023-06-28	13,230	13,370	13,090	13,330	631,800	3,332.50
2023-06-27	13,020	13,140	12,865	12,955	778,600	3,238.75
2023-06-26	13,200	13,365	13,125	13,165	632,900	3,291.25
2023-06-23	13,350	13,480	12,990	13,210	774,400	3,302.50
2023-06-22	13,380	13,515	13,220	13,220	656,200	3,305
2023-06-21	13,405	13,590	13,275	13,575	849,600	3,393.75
2023-06-20	13,400	13,590	13,225	13,590	980,500	3,397.50
2023-06-19	13,320	13,345	13,100	13,180	639,700	3,295
2023-06-16	13,355	13,455	13,045	13,405	1,201,100	3,351.25
2023-06-15	13,295	13,635	13,245	13,450	992,400	3,362.50
2023-06-14	13,155	13,290	12,995	13,245	1,059,800	3,311.25
2023-06-13	12,905	13,085	12,790	13,010	739,100	3,252.50
2023-06-12	12,600	12,715	12,525	12,680	465,900	3,170
2023-06-09	12,525	12,695	12,400	12,625	741,500	3,156.25
2023-06-08	12,375	12,585	12,210	12,315	954,700	3,078.75
2023-06-07	12,930	12,940	12,360	12,445	1,290,600	3,111.25
2023-06-06	12,340	12,695	12,210	12,640	1,520,000	3,160
2023-06-05	12,150	12,230	11,930	12,180	716,900	3,045
2023-06-02	12,110	12,120	11,890	12,010	663,000	3,002.50
2023-06-01	11,790	12,080	11,760	12,070	707,800	3,017.50
2023-05-31	12,000	12,050	11,770	11,810	1,571,200	2,952.50
2023-05-30	12,140	12,230	11,970	12,100	506,200	3,025
2023-05-29	12,120	12,340	12,100	12,170	1,231,500	3,042.50
2023-05-26	11,950	12,100	11,810	11,820	921,600	2,955
2023-05-25	11,810	11,900	11,660	11,850	787,700	2,962.50
2023-05-24	11,780	11,930	11,630	11,750	611,700	2,937.50
2023-05-23	12,100	12,190	11,910	11,960	809,700	2,990
2023-05-22	11,900	12,010	11,810	11,940	654,400	2,985
2023-05-19	12,140	12,340	11,900	12,040	1,547,800	3,010
2023-05-18	11,380	11,760	11,330	11,760	1,321,100	2,940
2023-05-17	11,150	11,300	11,050	11,080	701,900	2,770
2023-05-16	10,880	11,050	10,840	11,030	999,700	2,757.50
2023-05-15	10,970	11,000	10,830	10,890	525,600	2,722.50
2023-05-12	11,100	11,190	10,950	10,980	866,600	2,745
2023-05-11	11,340	11,440	10,960	11,000	1,264,700	2,750
2023-05-10	10,500	11,220	10,460	11,180	2,458,100	2,795
2023-05-09	10,560	10,730	10,530	10,710	850,000	2,677.50
2023-05-08	10,600	10,600	10,410	10,460	683,600	2,615
2023-05-02	10,450	10,640	10,430	10,600	612,900	2,650
2023-05-01	10,330	10,410	10,230	10,410	586,300	2,602.50
2023-04-28	10,470	10,480	10,050	10,180	1,193,300	2,545
2023-04-27	10,260	10,260	10,100	10,210	657,200	2,552.50
2023-04-26	10,440	10,440	10,270	10,290	524,300	2,572.50
2023-04-25	10,730	10,810	10,480	10,520	602,600	2,630
2023-04-24	10,710	10,760	10,630	10,680	302,200	2,670
2023-04-21	10,670	10,910	10,570	10,700	640,900	2,675
2023-04-20	10,600	10,710	10,580	10,630	393,000	2,657.50
2023-04-19	10,800	10,890	10,620	10,670	488,200	2,667.50
2023-04-18	10,760	10,880	10,720	10,780	587,400	2,695
2023-04-17	10,650	10,710	10,580	10,700	324,000	2,675
2023-04-14	10,500	10,650	10,440	10,610	509,500	2,652.50
2023-04-13	10,430	10,480	10,370	10,460	528,800	2,615
2023-04-12	10,530	10,600	10,450	10,520	460,200	2,630
2023-04-11	10,500	10,620	10,460	10,520	596,200	2,630
2023-04-10	10,500	10,530	10,320	10,400	413,100	2,600
2023-04-07	10,400	10,520	10,370	10,440	377,600	2,610
2023-04-06	10,560	10,560	10,320	10,410	780,500	2,602.50
2023-04-05	10,740	10,760	10,630	10,700	519,500	2,675
2023-04-04	10,910	10,970	10,820	10,870	460,100	2,717.50
2023-04-03	11,070	11,070	10,840	10,970	592,600	2,742.50
2023-03-31	10,810	11,020	10,790	10,970	920,400	2,742.50
2023-03-30	10,790	10,820	10,670	10,750	589,700	2,687.50
2023-03-29	10,470	10,750	10,430	10,750	649,600	2,687.50
2023-03-28	10,520	10,600	10,470	10,550	596,000	2,637.50
2023-03-27	10,540	10,560	10,450	10,520	878,700	2,630
2023-03-24	10,910	10,920	10,390	10,530	1,390,400	2,632.50
2023-03-23	10,830	10,910	10,750	10,880	483,200	2,720
2023-03-22	10,940	11,010	10,890	10,970	775,900	2,742.50
2023-03-20	10,780	10,870	10,710	10,810	797,000	2,702.50
2023-03-17	10,650	10,840	10,640	10,790	859,800	2,697.50
2023-03-16	10,300	10,630	10,290	10,530	532,200	2,632.50
2023-03-15	10,690	10,690	10,430	10,510	505,700	2,627.50
2023-03-14	10,550	10,560	10,380	10,470	578,400	2,617.50
2023-03-13	10,540	10,710	10,530	10,710	517,300	2,677.50
2023-03-10	10,570	10,700	10,560	10,640	726,300	2,660
2023-03-09	10,870	10,970	10,790	10,820	567,000	2,705
2023-03-08	10,630	10,720	10,570	10,710	569,000	2,677.50
2023-03-07	10,560	10,640	10,550	10,570	367,900	2,642.50
2023-03-06	10,440	10,680	10,420	10,650	757,100	2,662.50
2023-03-03	10,350	10,470	10,230	10,300	1,425,400	2,575
2023-03-02	10,610	10,720	10,000	10,110	2,255,400	2,527.50
2023-03-01	10,410	10,660	10,410	10,660	408,200	2,665
2023-02-28	10,560	10,580	10,460	10,480	445,700	2,620
2023-02-27	10,440	10,550	10,370	10,520	352,700	2,630
2023-02-24	10,290	10,540	10,290	10,490	547,400	2,622.50
2023-02-22	10,290	10,410	10,270	10,330	470,800	2,582.50
2023-02-21	10,600	10,600	10,440	10,450	372,700	2,612.50
2023-02-20	10,560	10,600	10,500	10,500	381,900	2,625
2023-02-17	10,660	10,730	10,590	10,590	609,000	2,647.50
2023-02-16	10,810	10,910	10,750	10,880	398,900	2,720
2023-02-15	10,910	10,930	10,680	10,720	461,400	2,680
2023-02-14	10,700	10,800	10,660	10,790	433,500	2,697.50
2023-02-13	10,730	10,800	10,580	10,580	503,700	2,645
2023-02-10	10,790	10,960	10,740	10,880	925,800	2,720
2023-02-09	10,670	10,750	10,620	10,730	518,500	2,682.50
2023-02-08	10,660	10,810	10,640	10,730	722,100	2,682.50
2023-02-07	10,400	10,580	10,370	10,510	603,000	2,627.50
2023-02-06	10,550	10,560	10,280	10,300	890,700	2,575
2023-02-03	10,420	10,580	10,330	10,500	1,273,200	2,625
2023-02-02	10,700	10,710	10,520	10,680	970,800	2,670
2023-02-01	10,480	10,560	10,420	10,470	566,800	2,617.50
2023-01-31	10,410	10,440	10,270	10,330	577,200	2,582.50
2023-01-30	10,380	10,460	10,330	10,450	558,200	2,612.50
2023-01-27	10,310	10,460	10,280	10,370	646,000	2,592.50
2023-01-26	10,330	10,360	10,190	10,260	595,500	2,565
2023-01-25	10,200	10,420	10,180	10,340	438,600	2,585
2023-01-24	10,370	10,420	10,250	10,280	598,800	2,570
2023-01-23	10,120	10,150	10,050	10,140	356,300	2,535
2023-01-20	9,930	10,020	9,920	9,970	315,200	2,492.50
2023-01-19	10,040	10,050	9,950	9,960	423,400	2,490
2023-01-18	9,900	10,200	9,890	10,040	584,200	2,510
2023-01-17	9,750	9,950	9,750	9,840	531,200	2,460
2023-01-16	9,780	9,890	9,760	9,770	458,800	2,442.50
2023-01-13	9,750	10,080	9,750	9,880	538,700	2,470
2023-01-12	9,900	10,030	9,850	9,850	720,500	2,462.50
2023-01-11	9,770	9,860	9,750	9,830	473,500	2,457.50
2023-01-10	9,830	9,840	9,690	9,720	602,900	2,430
2023-01-06	9,380	9,600	9,360	9,530	413,400	2,382.50
2023-01-05	9,420	9,530	9,400	9,450	521,700	2,362.50
2023-01-04	9,430	9,450	9,310	9,360	680,500	2,340

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30