2,269円
ローム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) |
|---|---|---|---|---|---|---|
| 2017/12/15 | 11,570.0 | 11,780.0 | 11,420.0 | 11,650.0 | 2,912.5 | 801,100 |
| 2017/12/14 | 11,460.0 | 11,660.0 | 11,450.0 | 11,590.0 | 2,897.5 | 602,000 |
| 2017/12/13 | 11,760.0 | 11,770.0 | 11,380.0 | 11,420.0 | 2,855.0 | 910,400 |
| 2017/12/12 | 12,060.0 | 12,130.0 | 11,750.0 | 11,820.0 | 2,955.0 | 854,800 |
| 2017/12/11 | 12,090.0 | 12,090.0 | 11,900.0 | 12,030.0 | 3,007.5 | 725,100 |
| 2017/12/08 | 11,830.0 | 12,130.0 | 11,700.0 | 12,100.0 | 3,025.0 | 1,154,600 |
| 2017/12/07 | 11,430.0 | 11,640.0 | 11,350.0 | 11,610.0 | 2,902.5 | 910,100 |
| 2017/12/06 | 11,240.0 | 11,370.0 | 11,130.0 | 11,190.0 | 2,797.5 | 628,800 |
| 2017/12/05 | 10,950.0 | 11,340.0 | 10,900.0 | 11,250.0 | 2,812.5 | 737,000 |
| 2017/12/04 | 11,500.0 | 11,520.0 | 11,250.0 | 11,250.0 | 2,812.5 | 537,600 |
| 2017/12/01 | 11,620.0 | 11,770.0 | 11,430.0 | 11,520.0 | 2,880.0 | 766,100 |
| 2017/11/30 | 11,080.0 | 11,500.0 | 11,040.0 | 11,500.0 | 2,875.0 | 1,705,400 |
| 2017/11/29 | 11,700.0 | 12,050.0 | 11,550.0 | 11,620.0 | 2,905.0 | 1,399,900 |
| 2017/11/28 | 12,080.0 | 12,290.0 | 12,010.0 | 12,170.0 | 3,042.5 | 676,700 |
| 2017/11/27 | 12,540.0 | 12,550.0 | 12,330.0 | 12,360.0 | 3,090.0 | 567,300 |
| 2017/11/24 | 12,490.0 | 12,640.0 | 12,410.0 | 12,590.0 | 3,147.5 | 487,000 |
| 2017/11/22 | 12,700.0 | 12,720.0 | 12,470.0 | 12,520.0 | 3,130.0 | 561,100 |
| 2017/11/21 | 12,530.0 | 12,750.0 | 12,480.0 | 12,580.0 | 3,145.0 | 691,300 |
| 2017/11/20 | 12,300.0 | 12,530.0 | 12,180.0 | 12,410.0 | 3,102.5 | 945,700 |
| 2017/11/17 | 12,180.0 | 12,440.0 | 12,070.0 | 12,390.0 | 3,097.5 | 1,547,100 |
おすすめ条件でスクリーニングされた銘柄を見る
ロームの取引履歴を振り返りませんか？
ローム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。
