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) |
|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2018/01/18 | 12,800.0 | 13,040.0 | 12,710.0 | 12,710.0 | 3,177.5 | 1,460,600 |
| 2018/01/17 | 12,300.0 | 12,440.0 | 12,150.0 | 12,310.0 | 3,077.5 | 1,085,900 |
| 2018/01/16 | 12,290.0 | 12,330.0 | 11,950.0 | 12,300.0 | 3,075.0 | 1,453,100 |
| 2018/01/15 | 12,650.0 | 12,730.0 | 12,440.0 | 12,570.0 | 3,142.5 | 695,400 |
| 2018/01/12 | 12,480.0 | 12,560.0 | 12,300.0 | 12,490.0 | 3,122.5 | 1,004,100 |
| 2018/01/11 | 12,480.0 | 12,670.0 | 12,420.0 | 12,510.0 | 3,127.5 | 929,800 |
| 2018/01/10 | 12,950.0 | 13,030.0 | 12,610.0 | 12,880.0 | 3,220.0 | 746,700 |
| 2018/01/09 | 13,190.0 | 13,190.0 | 13,000.0 | 13,090.0 | 3,272.5 | 484,300 |
| 2018/01/05 | 13,010.0 | 13,040.0 | 12,850.0 | 13,020.0 | 3,255.0 | 545,800 |
| 2018/01/04 | 12,800.0 | 13,100.0 | 12,670.0 | 13,000.0 | 3,250.0 | 777,600 |
| 2017/12/29 | 12,640.0 | 12,680.0 | 12,390.0 | 12,480.0 | 3,120.0 | 611,900 |
| 2017/12/28 | 12,570.0 | 12,790.0 | 12,550.0 | 12,630.0 | 3,157.5 | 569,200 |
| 2017/12/27 | 12,270.0 | 12,660.0 | 12,230.0 | 12,640.0 | 3,160.0 | 609,600 |
| 2017/12/26 | 12,410.0 | 12,470.0 | 12,350.0 | 12,420.0 | 3,105.0 | 315,500 |
| 2017/12/25 | 12,310.0 | 12,610.0 | 12,240.0 | 12,510.0 | 3,127.5 | 615,100 |
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。
