1,901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) |
|---|---|---|---|---|---|---|
| 2018/07/20 | 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 |
| 2018/07/11 | 9,510.0 | 9,540.0 | 9,190.0 | 9,510.0 | 2,377.5 | 1,150,500 |
| 2018/07/10 | 9,600.0 | 9,840.0 | 9,560.0 | 9,740.0 | 2,435.0 | 1,120,700 |
| 2018/07/09 | 9,290.0 | 9,450.0 | 9,260.0 | 9,380.0 | 2,345.0 | 541,000 |
| 2018/07/06 | 8,970.0 | 9,270.0 | 8,940.0 | 9,180.0 | 2,295.0 | 720,300 |
| 2018/07/05 | 8,920.0 | 9,100.0 | 8,830.0 | 8,870.0 | 2,217.5 | 651,700 |
| 2018/07/04 | 9,230.0 | 9,230.0 | 8,890.0 | 9,000.0 | 2,250.0 | 741,500 |
| 2018/07/03 | 9,370.0 | 9,410.0 | 9,260.0 | 9,360.0 | 2,340.0 | 444,200 |
| 2018/07/02 | 9,300.0 | 9,590.0 | 9,290.0 | 9,300.0 | 2,325.0 | 582,000 |
| 2018/06/29 | 9,340.0 | 9,350.0 | 9,120.0 | 9,300.0 | 2,325.0 | 482,800 |
| 2018/06/28 | 9,150.0 | 9,350.0 | 9,120.0 | 9,290.0 | 2,322.5 | 574,500 |
| 2018/06/27 | 9,220.0 | 9,320.0 | 9,120.0 | 9,150.0 | 2,287.5 | 525,400 |
| 2018/06/26 | 9,090.0 | 9,290.0 | 9,060.0 | 9,260.0 | 2,315.0 | 573,400 |
| 2018/06/25 | 9,470.0 | 9,480.0 | 9,150.0 | 9,180.0 | 2,295.0 | 484,600 |
| 2018/06/22 | 9,250.0 | 9,420.0 | 9,160.0 | 9,370.0 | 2,342.5 | 770,500 |
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。
