1,909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) |
|---|---|---|---|---|---|---|
| 2017/11/24 | 12,490.0 | 12,640.0 | 12,410.0 | 12,590.0 | 3,147.5 | 487,000 |
| 2017/11/22 | 12,700.0 | 12,720.0 | 12,470.0 | 12,520.0 | 3,130.0 | 561,100 |
| 2017/11/21 | 12,530.0 | 12,750.0 | 12,480.0 | 12,580.0 | 3,145.0 | 691,300 |
| 2017/11/20 | 12,300.0 | 12,530.0 | 12,180.0 | 12,410.0 | 3,102.5 | 945,700 |
| 2017/11/17 | 12,180.0 | 12,440.0 | 12,070.0 | 12,390.0 | 3,097.5 | 1,547,100 |
| 2017/11/16 | 11,650.0 | 11,970.0 | 11,630.0 | 11,940.0 | 2,985.0 | 757,400 |
| 2017/11/15 | 12,010.0 | 12,170.0 | 11,760.0 | 11,830.0 | 2,957.5 | 1,087,200 |
| 2017/11/14 | 11,730.0 | 12,100.0 | 11,710.0 | 11,940.0 | 2,985.0 | 1,012,400 |
| 2017/11/13 | 11,810.0 | 11,820.0 | 11,510.0 | 11,630.0 | 2,907.5 | 603,900 |
| 2017/11/10 | 11,640.0 | 11,930.0 | 11,610.0 | 11,780.0 | 2,945.0 | 907,000 |
| 2017/11/09 | 12,100.0 | 12,280.0 | 11,630.0 | 11,920.0 | 2,980.0 | 1,267,100 |
| 2017/11/08 | 11,800.0 | 12,140.0 | 11,680.0 | 12,030.0 | 3,007.5 | 1,366,000 |
| 2017/11/07 | 11,410.0 | 11,570.0 | 11,380.0 | 11,460.0 | 2,865.0 | 735,900 |
| 2017/11/06 | 11,580.0 | 11,590.0 | 11,320.0 | 11,410.0 | 2,852.5 | 799,800 |
| 2017/11/02 | 11,140.0 | 11,600.0 | 10,940.0 | 11,580.0 | 2,895.0 | 1,546,500 |
| 2017/11/01 | 10,710.0 | 11,350.0 | 10,610.0 | 11,140.0 | 2,785.0 | 1,663,000 |
| 2017/10/31 | 10,480.0 | 10,530.0 | 10,440.0 | 10,460.0 | 2,615.0 | 678,400 |
| 2017/10/30 | 10,500.0 | 10,570.0 | 10,460.0 | 10,550.0 | 2,637.5 | 654,500 |
| 2017/10/27 | 10,430.0 | 10,530.0 | 10,420.0 | 10,480.0 | 2,620.0 | 447,300 |
| 2017/10/26 | 10,420.0 | 10,490.0 | 10,320.0 | 10,350.0 | 2,587.5 | 424,400 |
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。
