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) |
|---|---|---|---|---|---|---|
| 2018/08/09 | 9,500.0 | 9,690.0 | 9,500.0 | 9,590.0 | 2,397.5 | 446,700 |
| 2018/08/08 | 9,430.0 | 9,650.0 | 9,410.0 | 9,490.0 | 2,372.5 | 631,900 |
| 2018/08/07 | 9,300.0 | 9,430.0 | 9,140.0 | 9,410.0 | 2,352.5 | 473,700 |
| 2018/08/06 | 9,420.0 | 9,490.0 | 9,350.0 | 9,380.0 | 2,345.0 | 375,700 |
| 2018/08/03 | 9,520.0 | 9,780.0 | 9,460.0 | 9,490.0 | 2,372.5 | 645,400 |
| 2018/08/02 | 9,610.0 | 9,630.0 | 9,340.0 | 9,370.0 | 2,342.5 | 582,000 |
| 2018/08/01 | 9,700.0 | 9,820.0 | 9,520.0 | 9,630.0 | 2,407.5 | 794,000 |
| 2018/07/31 | 9,420.0 | 9,660.0 | 9,380.0 | 9,500.0 | 2,375.0 | 621,400 |
| 2018/07/30 | 9,550.0 | 9,550.0 | 9,340.0 | 9,480.0 | 2,370.0 | 615,600 |
| 2018/07/27 | 9,600.0 | 9,670.0 | 9,530.0 | 9,640.0 | 2,410.0 | 520,500 |
| 2018/07/26 | 9,750.0 | 9,800.0 | 9,620.0 | 9,630.0 | 2,407.5 | 328,400 |
| 2018/07/25 | 9,600.0 | 9,680.0 | 9,560.0 | 9,670.0 | 2,417.5 | 383,900 |
| 2018/07/24 | 9,560.0 | 9,690.0 | 9,510.0 | 9,600.0 | 2,400.0 | 291,300 |
| 2018/07/23 | 9,520.0 | 9,550.0 | 9,380.0 | 9,520.0 | 2,380.0 | 590,600 |
| 2018/07/20 | 9,830.0 | 9,860.0 | 9,650.0 | 9,760.0 | 2,440.0 | 681,200 |
| 2018/07/19 | 9,680.0 | 9,990.0 | 9,660.0 | 9,890.0 | 2,472.5 | 757,700 |
| 2018/07/18 | 9,690.0 | 9,700.0 | 9,580.0 | 9,640.0 | 2,410.0 | 517,500 |
| 2018/07/17 | 9,640.0 | 9,840.0 | 9,540.0 | 9,680.0 | 2,420.0 | 581,400 |
| 2018/07/13 | 9,440.0 | 9,740.0 | 9,430.0 | 9,640.0 | 2,410.0 | 578,100 |
| 2018/07/12 | 9,400.0 | 9,450.0 | 9,250.0 | 9,400.0 | 2,350.0 | 616,900 |
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。
