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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 9,610.0 | 9,660.0 | 9,540.0 | 9,560.0 | 2,390.0 | 592,900 |
| 2022/02/15 | 9,450.0 | 9,450.0 | 9,240.0 | 9,310.0 | 2,327.5 | 601,400 |
| 2022/02/14 | 9,300.0 | 9,390.0 | 9,220.0 | 9,360.0 | 2,340.0 | 672,400 |
| 2022/02/10 | 9,720.0 | 9,770.0 | 9,520.0 | 9,570.0 | 2,392.5 | 907,700 |
| 2022/02/09 | 9,410.0 | 9,480.0 | 9,260.0 | 9,480.0 | 2,370.0 | 838,000 |
| 2022/02/08 | 9,260.0 | 9,430.0 | 9,250.0 | 9,270.0 | 2,317.5 | 704,900 |
| 2022/02/07 | 9,210.0 | 9,230.0 | 9,040.0 | 9,180.0 | 2,295.0 | 772,400 |
| 2022/02/04 | 9,340.0 | 9,440.0 | 9,200.0 | 9,340.0 | 2,335.0 | 1,499,000 |
| 2022/02/03 | 9,790.0 | 9,820.0 | 9,310.0 | 9,490.0 | 2,372.5 | 1,439,300 |
| 2022/02/02 | 9,990.0 | 10,030.0 | 9,580.0 | 9,870.0 | 2,467.5 | 1,507,400 |
| 2022/02/01 | 10,000.0 | 10,020.0 | 9,660.0 | 9,800.0 | 2,450.0 | 1,423,000 |
| 2022/01/31 | 9,100.0 | 9,560.0 | 9,070.0 | 9,520.0 | 2,380.0 | 968,400 |
| 2022/01/28 | 9,180.0 | 9,320.0 | 8,950.0 | 9,250.0 | 2,312.5 | 1,225,600 |
| 2022/01/27 | 9,590.0 | 9,600.0 | 9,090.0 | 9,090.0 | 2,272.5 | 1,253,500 |
| 2022/01/26 | 9,450.0 | 9,540.0 | 9,280.0 | 9,470.0 | 2,367.5 | 1,609,600 |
| 2022/01/25 | 9,980.0 | 10,050.0 | 9,530.0 | 9,600.0 | 2,400.0 | 1,090,100 |
| 2022/01/24 | 9,810.0 | 10,000.0 | 9,670.0 | 9,990.0 | 2,497.5 | 662,800 |
| 2022/01/21 | 9,930.0 | 9,980.0 | 9,710.0 | 9,940.0 | 2,485.0 | 795,900 |
| 2022/01/20 | 9,970.0 | 10,190.0 | 9,900.0 | 10,130.0 | 2,532.5 | 860,700 |
| 2022/01/19 | 10,290.0 | 10,340.0 | 10,100.0 | 10,110.0 | 2,527.5 | 802,900 |
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。
