2,515円
ローツェ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) |
|---|---|---|---|---|---|---|
| 2024/08/14 | 20,290.0 | 20,550.0 | 19,670.0 | 20,300.0 | 2,030.0 | 582,800 |
| 2024/08/13 | 19,240.0 | 19,990.0 | 19,140.0 | 19,890.0 | 1,989.0 | 501,500 |
| 2024/08/09 | 20,080.0 | 20,250.0 | 18,130.0 | 18,670.0 | 1,867.0 | 639,100 |
| 2024/08/08 | 19,190.0 | 19,800.0 | 18,480.0 | 19,030.0 | 1,903.0 | 681,300 |
| 2024/08/07 | 17,570.0 | 20,400.0 | 17,560.0 | 19,590.0 | 1,959.0 | 1,022,800 |
| 2024/08/06 | 18,600.0 | 18,950.0 | 17,320.0 | 18,240.0 | 1,824.0 | 965,600 |
| 2024/08/05 | 19,000.0 | 19,140.0 | 16,010.0 | 16,280.0 | 1,628.0 | 1,241,600 |
| 2024/08/02 | 21,530.0 | 21,920.0 | 20,770.0 | 20,830.0 | 2,083.0 | 745,600 |
| 2024/08/01 | 25,000.0 | 25,160.0 | 22,980.0 | 23,030.0 | 2,303.0 | 845,100 |
| 2024/07/31 | 22,400.0 | 25,190.0 | 22,230.0 | 24,850.0 | 2,485.0 | 1,058,900 |
| 2024/07/30 | 22,940.0 | 23,180.0 | 22,130.0 | 23,110.0 | 2,311.0 | 616,400 |
| 2024/07/29 | 23,550.0 | 23,790.0 | 23,030.0 | 23,360.0 | 2,336.0 | 442,200 |
| 2024/07/26 | 23,220.0 | 23,650.0 | 22,640.0 | 23,150.0 | 2,315.0 | 661,700 |
| 2024/07/25 | 23,720.0 | 23,750.0 | 22,680.0 | 23,110.0 | 2,311.0 | 963,700 |
| 2024/07/24 | 24,300.0 | 25,260.0 | 24,200.0 | 25,210.0 | 2,521.0 | 959,600 |
| 2024/07/23 | 25,760.0 | 25,800.0 | 24,050.0 | 24,380.0 | 2,438.0 | 1,034,100 |
| 2024/07/22 | 26,060.0 | 26,170.0 | 24,780.0 | 24,780.0 | 2,478.0 | 755,400 |
| 2024/07/19 | 26,300.0 | 26,750.0 | 25,760.0 | 26,410.0 | 2,641.0 | 778,000 |
| 2024/07/18 | 26,050.0 | 26,800.0 | 25,690.0 | 26,410.0 | 2,641.0 | 1,087,600 |
| 2024/07/17 | 29,710.0 | 29,740.0 | 27,680.0 | 28,060.0 | 2,806.0 | 1,475,300 |
おすすめ条件でスクリーニングされた銘柄を見る
ローツェの取引履歴を振り返りませんか？
ローツェ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。
