1,202円
ラウンドワンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/06 | 1,084.5 | 1,104.0 | 1,075.0 | 1,098.5 | 1,098.5 | 1,238,500 |
| 2026/02/05 | 1,095.0 | 1,120.0 | 1,087.5 | 1,099.0 | 1,099.0 | 1,524,300 |
| 2026/02/04 | 1,092.0 | 1,095.5 | 1,075.5 | 1,088.0 | 1,088.0 | 1,546,300 |
| 2026/02/03 | 1,088.0 | 1,103.5 | 1,083.0 | 1,098.0 | 1,098.0 | 1,327,900 |
| 2026/02/02 | 1,100.0 | 1,107.0 | 1,082.5 | 1,082.5 | 1,082.5 | 1,233,100 |
| 2026/01/30 | 1,086.0 | 1,097.5 | 1,080.0 | 1,087.0 | 1,087.0 | 1,180,200 |
| 2026/01/29 | 1,085.5 | 1,090.0 | 1,071.0 | 1,077.5 | 1,077.5 | 1,645,700 |
| 2026/01/28 | 1,096.0 | 1,101.5 | 1,074.0 | 1,100.0 | 1,100.0 | 1,874,400 |
| 2026/01/27 | 1,121.0 | 1,124.0 | 1,107.0 | 1,116.0 | 1,116.0 | 1,410,500 |
| 2026/01/26 | 1,125.0 | 1,148.5 | 1,113.5 | 1,113.5 | 1,113.5 | 1,813,000 |
| 2026/01/23 | 1,124.5 | 1,156.0 | 1,117.5 | 1,143.5 | 1,143.5 | 2,410,300 |
| 2026/01/22 | 1,110.5 | 1,117.5 | 1,102.0 | 1,107.5 | 1,107.5 | 1,240,700 |
| 2026/01/21 | 1,120.0 | 1,127.5 | 1,101.0 | 1,102.5 | 1,102.5 | 2,191,700 |
| 2026/01/20 | 1,120.0 | 1,154.0 | 1,116.5 | 1,144.0 | 1,144.0 | 2,632,400 |
| 2026/01/19 | 1,111.5 | 1,125.0 | 1,104.0 | 1,106.0 | 1,106.0 | 1,820,800 |
| 2026/01/16 | 1,135.0 | 1,138.0 | 1,117.0 | 1,124.5 | 1,124.5 | 2,377,400 |
| 2026/01/15 | 1,152.5 | 1,159.0 | 1,133.0 | 1,139.5 | 1,139.5 | 2,155,700 |
| 2026/01/14 | 1,170.0 | 1,173.0 | 1,149.5 | 1,156.5 | 1,156.5 | 2,384,300 |
| 2026/01/13 | 1,175.0 | 1,192.0 | 1,163.5 | 1,175.0 | 1,175.0 | 2,475,000 |
| 2026/01/09 | 1,152.0 | 1,170.0 | 1,142.5 | 1,161.5 | 1,161.5 | 2,896,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ラウンドワンの取引履歴を振り返りませんか？
ラウンドワンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
