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) |
|---|---|---|---|---|---|---|
| 2020/04/06 | 5,790.0 | 6,060.0 | 5,670.0 | 6,000.0 | 1,500.0 | 735,600 |
| 2020/04/03 | 5,840.0 | 5,880.0 | 5,720.0 | 5,830.0 | 1,457.5 | 820,100 |
| 2020/04/02 | 5,780.0 | 5,910.0 | 5,740.0 | 5,840.0 | 1,460.0 | 733,400 |
| 2020/04/01 | 5,850.0 | 6,010.0 | 5,760.0 | 5,820.0 | 1,455.0 | 796,500 |
| 2020/03/31 | 6,290.0 | 6,390.0 | 5,900.0 | 5,930.0 | 1,482.5 | 1,146,300 |
| 2020/03/30 | 6,260.0 | 6,270.0 | 5,810.0 | 6,200.0 | 1,550.0 | 985,700 |
| 2020/03/27 | 6,540.0 | 6,660.0 | 6,380.0 | 6,530.0 | 1,632.5 | 850,800 |
| 2020/03/26 | 6,340.0 | 6,490.0 | 6,270.0 | 6,320.0 | 1,580.0 | 901,200 |
| 2020/03/25 | 6,550.0 | 6,550.0 | 6,240.0 | 6,540.0 | 1,635.0 | 955,100 |
| 2020/03/24 | 5,890.0 | 6,100.0 | 5,860.0 | 6,030.0 | 1,507.5 | 1,201,500 |
| 2020/03/23 | 5,200.0 | 5,650.0 | 5,170.0 | 5,560.0 | 1,390.0 | 1,461,600 |
| 2020/03/19 | 5,580.0 | 5,600.0 | 5,220.0 | 5,280.0 | 1,320.0 | 1,539,900 |
| 2020/03/18 | 5,810.0 | 5,820.0 | 5,450.0 | 5,480.0 | 1,370.0 | 1,208,600 |
| 2020/03/17 | 5,350.0 | 5,790.0 | 5,260.0 | 5,710.0 | 1,427.5 | 1,463,200 |
| 2020/03/16 | 5,770.0 | 5,860.0 | 5,470.0 | 5,480.0 | 1,370.0 | 765,100 |
| 2020/03/13 | 5,530.0 | 5,850.0 | 5,420.0 | 5,680.0 | 1,420.0 | 1,423,400 |
| 2020/03/12 | 6,260.0 | 6,410.0 | 6,050.0 | 6,120.0 | 1,530.0 | 1,626,800 |
| 2020/03/11 | 6,700.0 | 6,790.0 | 6,510.0 | 6,510.0 | 1,627.5 | 1,088,500 |
| 2020/03/10 | 6,340.0 | 6,690.0 | 6,230.0 | 6,650.0 | 1,662.5 | 1,445,300 |
| 2020/03/09 | 6,460.0 | 6,480.0 | 6,320.0 | 6,410.0 | 1,602.5 | 1,447,600 |
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。
