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) |
|---|---|---|---|---|---|---|
| 2018/04/13 | 9,620.0 | 9,960.0 | 9,620.0 | 9,860.0 | 2,465.0 | 812,300 |
| 2018/04/12 | 9,640.0 | 9,650.0 | 9,500.0 | 9,520.0 | 2,380.0 | 572,300 |
| 2018/04/11 | 9,870.0 | 9,950.0 | 9,670.0 | 9,690.0 | 2,422.5 | 1,037,600 |
| 2018/04/10 | 9,630.0 | 9,710.0 | 9,390.0 | 9,610.0 | 2,402.5 | 1,212,400 |
| 2018/04/09 | 9,610.0 | 9,790.0 | 9,570.0 | 9,760.0 | 2,440.0 | 547,100 |
| 2018/04/06 | 9,650.0 | 9,790.0 | 9,640.0 | 9,690.0 | 2,422.5 | 682,700 |
| 2018/04/05 | 9,800.0 | 9,830.0 | 9,640.0 | 9,740.0 | 2,435.0 | 816,100 |
| 2018/04/04 | 10,020.0 | 10,020.0 | 9,620.0 | 9,720.0 | 2,430.0 | 996,300 |
| 2018/04/03 | 9,970.0 | 10,030.0 | 9,860.0 | 9,990.0 | 2,497.5 | 507,300 |
| 2018/04/02 | 10,180.0 | 10,310.0 | 10,140.0 | 10,200.0 | 2,550.0 | 422,100 |
| 2018/03/30 | 10,050.0 | 10,140.0 | 10,020.0 | 10,130.0 | 2,532.5 | 567,900 |
| 2018/03/29 | 10,060.0 | 10,060.0 | 9,790.0 | 9,900.0 | 2,475.0 | 671,500 |
| 2018/03/28 | 10,050.0 | 10,070.0 | 9,880.0 | 10,020.0 | 2,505.0 | 716,900 |
| 2018/03/27 | 10,270.0 | 10,380.0 | 10,210.0 | 10,350.0 | 2,587.5 | 892,600 |
| 2018/03/26 | 9,730.0 | 10,000.0 | 9,700.0 | 9,990.0 | 2,497.5 | 875,900 |
| 2018/03/23 | 10,070.0 | 10,210.0 | 9,960.0 | 10,000.0 | 2,500.0 | 862,200 |
| 2018/03/22 | 10,690.0 | 10,860.0 | 10,570.0 | 10,630.0 | 2,657.5 | 588,000 |
| 2018/03/20 | 10,580.0 | 10,650.0 | 10,520.0 | 10,620.0 | 2,655.0 | 472,800 |
| 2018/03/19 | 10,750.0 | 10,910.0 | 10,620.0 | 10,730.0 | 2,682.5 | 722,200 |
| 2018/03/16 | 11,250.0 | 11,270.0 | 10,830.0 | 10,870.0 | 2,717.5 | 845,500 |
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。
