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) |
|---|---|---|---|---|---|---|
| 2018/10/09 | 7,910.0 | 7,920.0 | 7,640.0 | 7,730.0 | 1,932.5 | 1,331,200 |
| 2018/10/05 | 8,100.0 | 8,180.0 | 7,990.0 | 8,060.0 | 2,015.0 | 1,032,000 |
| 2018/10/04 | 8,440.0 | 8,440.0 | 8,150.0 | 8,210.0 | 2,052.5 | 951,700 |
| 2018/10/03 | 8,470.0 | 8,520.0 | 8,330.0 | 8,350.0 | 2,087.5 | 492,000 |
| 2018/10/02 | 8,470.0 | 8,640.0 | 8,410.0 | 8,450.0 | 2,112.5 | 1,219,800 |
| 2018/10/01 | 8,290.0 | 8,430.0 | 8,250.0 | 8,360.0 | 2,090.0 | 653,100 |
| 2018/09/28 | 8,410.0 | 8,470.0 | 8,200.0 | 8,280.0 | 2,070.0 | 832,500 |
| 2018/09/27 | 8,420.0 | 8,450.0 | 8,160.0 | 8,230.0 | 2,057.5 | 1,150,600 |
| 2018/09/26 | 8,490.0 | 8,570.0 | 8,360.0 | 8,560.0 | 2,140.0 | 827,800 |
| 2018/09/25 | 8,410.0 | 8,580.0 | 8,380.0 | 8,480.0 | 2,120.0 | 817,000 |
| 2018/09/21 | 8,260.0 | 8,440.0 | 8,190.0 | 8,420.0 | 2,105.0 | 1,521,900 |
| 2018/09/20 | 8,140.0 | 8,180.0 | 8,060.0 | 8,110.0 | 2,027.5 | 687,500 |
| 2018/09/19 | 8,110.0 | 8,160.0 | 7,960.0 | 8,080.0 | 2,020.0 | 1,143,700 |
| 2018/09/18 | 7,820.0 | 7,990.0 | 7,720.0 | 7,950.0 | 1,987.5 | 1,442,400 |
| 2018/09/14 | 8,010.0 | 8,070.0 | 7,800.0 | 8,000.0 | 2,000.0 | 2,495,100 |
| 2018/09/13 | 7,950.0 | 8,230.0 | 7,830.0 | 7,990.0 | 1,997.5 | 2,378,200 |
| 2018/09/12 | 8,920.0 | 8,930.0 | 8,320.0 | 8,400.0 | 2,100.0 | 2,890,500 |
| 2018/09/11 | 9,400.0 | 9,440.0 | 9,290.0 | 9,390.0 | 2,347.5 | 416,900 |
| 2018/09/10 | 9,400.0 | 9,420.0 | 9,220.0 | 9,390.0 | 2,347.5 | 682,400 |
| 2018/09/07 | 9,500.0 | 9,550.0 | 9,340.0 | 9,500.0 | 2,375.0 | 816,500 |
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。
