2,102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) |
|---|---|---|---|---|---|---|
| 2022/12/07 | 10,610.0 | 10,660.0 | 10,470.0 | 10,470.0 | 2,617.5 | 655,700 |
| 2022/12/06 | 10,670.0 | 10,710.0 | 10,610.0 | 10,680.0 | 2,670.0 | 442,400 |
| 2022/12/05 | 10,760.0 | 10,840.0 | 10,640.0 | 10,680.0 | 2,670.0 | 583,500 |
| 2022/12/02 | 10,980.0 | 11,030.0 | 10,850.0 | 10,860.0 | 2,715.0 | 628,000 |
| 2022/12/01 | 11,120.0 | 11,210.0 | 11,060.0 | 11,120.0 | 2,780.0 | 852,900 |
| 2022/11/30 | 10,830.0 | 10,850.0 | 10,700.0 | 10,850.0 | 2,712.5 | 889,000 |
| 2022/11/29 | 11,040.0 | 11,040.0 | 10,880.0 | 10,950.0 | 2,737.5 | 726,000 |
| 2022/11/28 | 11,190.0 | 11,240.0 | 11,050.0 | 11,210.0 | 2,802.5 | 673,300 |
| 2022/11/25 | 11,120.0 | 11,220.0 | 11,080.0 | 11,140.0 | 2,785.0 | 489,400 |
| 2022/11/24 | 11,020.0 | 11,190.0 | 11,000.0 | 11,120.0 | 2,780.0 | 765,900 |
| 2022/11/22 | 10,800.0 | 10,820.0 | 10,690.0 | 10,750.0 | 2,687.5 | 670,400 |
| 2022/11/21 | 10,870.0 | 10,900.0 | 10,730.0 | 10,790.0 | 2,697.5 | 681,600 |
| 2022/11/18 | 10,670.0 | 10,900.0 | 10,660.0 | 10,730.0 | 2,682.5 | 1,025,000 |
| 2022/11/17 | 10,390.0 | 10,710.0 | 10,280.0 | 10,610.0 | 2,652.5 | 2,724,700 |
| 2022/11/16 | 11,570.0 | 11,700.0 | 10,800.0 | 11,030.0 | 2,757.5 | 2,264,300 |
| 2022/11/15 | 11,130.0 | 11,390.0 | 11,060.0 | 11,310.0 | 2,827.5 | 702,500 |
| 2022/11/14 | 11,440.0 | 11,450.0 | 10,980.0 | 10,980.0 | 2,745.0 | 824,500 |
| 2022/11/11 | 11,250.0 | 11,430.0 | 11,150.0 | 11,350.0 | 2,837.5 | 1,216,700 |
| 2022/11/10 | 10,760.0 | 10,790.0 | 10,690.0 | 10,780.0 | 2,695.0 | 451,500 |
| 2022/11/09 | 10,700.0 | 10,920.0 | 10,700.0 | 10,870.0 | 2,717.5 | 906,900 |
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。
