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) |
|---|---|---|---|---|---|---|
| 2018/02/16 | 11,120.0 | 11,140.0 | 10,930.0 | 11,040.0 | 2,760.0 | 538,800 |
| 2018/02/15 | 10,650.0 | 10,980.0 | 10,630.0 | 10,920.0 | 2,730.0 | 587,700 |
| 2018/02/14 | 10,610.0 | 10,830.0 | 10,390.0 | 10,520.0 | 2,630.0 | 695,600 |
| 2018/02/13 | 11,000.0 | 11,380.0 | 10,770.0 | 10,810.0 | 2,702.5 | 1,040,900 |
| 2018/02/09 | 10,510.0 | 10,750.0 | 10,510.0 | 10,740.0 | 2,685.0 | 716,700 |
| 2018/02/08 | 10,990.0 | 11,270.0 | 10,980.0 | 11,070.0 | 2,767.5 | 784,400 |
| 2018/02/07 | 11,590.0 | 11,590.0 | 10,950.0 | 10,950.0 | 2,737.5 | 935,400 |
| 2018/02/06 | 10,930.0 | 11,150.0 | 10,610.0 | 11,040.0 | 2,760.0 | 1,490,000 |
| 2018/02/05 | 11,440.0 | 11,690.0 | 11,330.0 | 11,620.0 | 2,905.0 | 1,254,800 |
| 2018/02/02 | 12,160.0 | 12,200.0 | 11,980.0 | 12,150.0 | 3,037.5 | 631,700 |
| 2018/02/01 | 12,180.0 | 12,260.0 | 12,050.0 | 12,230.0 | 3,057.5 | 565,300 |
| 2018/01/31 | 11,950.0 | 12,150.0 | 11,890.0 | 11,970.0 | 2,992.5 | 604,700 |
| 2018/01/30 | 12,400.0 | 12,420.0 | 12,030.0 | 12,040.0 | 3,010.0 | 679,700 |
| 2018/01/29 | 12,300.0 | 12,600.0 | 12,230.0 | 12,330.0 | 3,082.5 | 619,000 |
| 2018/01/26 | 12,280.0 | 12,380.0 | 12,060.0 | 12,130.0 | 3,032.5 | 639,000 |
| 2018/01/25 | 12,200.0 | 12,610.0 | 12,180.0 | 12,360.0 | 3,090.0 | 905,600 |
| 2018/01/24 | 12,850.0 | 12,880.0 | 12,250.0 | 12,520.0 | 3,130.0 | 1,258,100 |
| 2018/01/23 | 13,100.0 | 13,100.0 | 12,880.0 | 12,960.0 | 3,240.0 | 526,800 |
| 2018/01/22 | 12,950.0 | 13,020.0 | 12,840.0 | 12,970.0 | 3,242.5 | 614,300 |
| 2018/01/19 | 12,900.0 | 12,940.0 | 12,720.0 | 12,800.0 | 3,200.0 | 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。
