1,888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) |
|---|---|---|---|---|---|---|
| 2019/06/18 | 6,700.0 | 6,780.0 | 6,660.0 | 6,680.0 | 1,670.0 | 761,300 |
| 2019/06/17 | 6,760.0 | 6,840.0 | 6,710.0 | 6,770.0 | 1,692.5 | 765,700 |
| 2019/06/14 | 6,840.0 | 6,880.0 | 6,730.0 | 6,840.0 | 1,710.0 | 905,500 |
| 2019/06/13 | 6,910.0 | 6,960.0 | 6,770.0 | 6,920.0 | 1,730.0 | 992,400 |
| 2019/06/12 | 7,150.0 | 7,160.0 | 6,950.0 | 7,000.0 | 1,750.0 | 945,500 |
| 2019/06/11 | 7,130.0 | 7,250.0 | 7,110.0 | 7,200.0 | 1,800.0 | 813,800 |
| 2019/06/10 | 7,060.0 | 7,060.0 | 6,930.0 | 7,040.0 | 1,760.0 | 623,600 |
| 2019/06/07 | 6,990.0 | 7,080.0 | 6,950.0 | 6,960.0 | 1,740.0 | 642,000 |
| 2019/06/06 | 6,930.0 | 6,970.0 | 6,790.0 | 6,890.0 | 1,722.5 | 1,065,000 |
| 2019/06/05 | 7,030.0 | 7,130.0 | 6,980.0 | 7,070.0 | 1,767.5 | 997,100 |
| 2019/06/04 | 6,780.0 | 6,870.0 | 6,770.0 | 6,830.0 | 1,707.5 | 855,100 |
| 2019/06/03 | 6,640.0 | 6,860.0 | 6,610.0 | 6,750.0 | 1,687.5 | 1,088,500 |
| 2019/05/31 | 6,730.0 | 6,840.0 | 6,690.0 | 6,740.0 | 1,685.0 | 1,396,600 |
| 2019/05/30 | 6,530.0 | 6,740.0 | 6,500.0 | 6,730.0 | 1,682.5 | 1,346,700 |
| 2019/05/29 | 6,400.0 | 6,510.0 | 6,310.0 | 6,480.0 | 1,620.0 | 1,029,100 |
| 2019/05/28 | 6,380.0 | 6,540.0 | 6,380.0 | 6,480.0 | 1,620.0 | 812,500 |
| 2019/05/27 | 6,430.0 | 6,510.0 | 6,370.0 | 6,380.0 | 1,595.0 | 482,400 |
| 2019/05/24 | 6,330.0 | 6,540.0 | 6,260.0 | 6,420.0 | 1,605.0 | 1,097,600 |
| 2019/05/23 | 6,610.0 | 6,620.0 | 6,360.0 | 6,430.0 | 1,607.5 | 1,390,900 |
| 2019/05/22 | 6,910.0 | 6,980.0 | 6,640.0 | 6,650.0 | 1,662.5 | 1,451,600 |
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。
