2,268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) |
|---|---|---|---|---|---|---|
| 2021/10/29 | 10,750.0 | 10,780.0 | 10,210.0 | 10,380.0 | 2,595.0 | 1,303,300 |
| 2021/10/28 | 10,330.0 | 10,520.0 | 10,240.0 | 10,500.0 | 2,625.0 | 1,509,500 |
| 2021/10/27 | 10,280.0 | 10,370.0 | 10,190.0 | 10,290.0 | 2,572.5 | 504,700 |
| 2021/10/26 | 10,380.0 | 10,390.0 | 10,210.0 | 10,310.0 | 2,577.5 | 503,000 |
| 2021/10/25 | 10,020.0 | 10,230.0 | 10,020.0 | 10,150.0 | 2,537.5 | 364,000 |
| 2021/10/22 | 10,060.0 | 10,250.0 | 10,030.0 | 10,210.0 | 2,552.5 | 494,800 |
| 2021/10/21 | 10,000.0 | 10,190.0 | 9,970.0 | 10,020.0 | 2,505.0 | 374,900 |
| 2021/10/20 | 10,250.0 | 10,390.0 | 10,130.0 | 10,130.0 | 2,532.5 | 555,300 |
| 2021/10/19 | 10,010.0 | 10,160.0 | 9,990.0 | 10,120.0 | 2,530.0 | 414,800 |
| 2021/10/18 | 9,950.0 | 9,970.0 | 9,840.0 | 9,930.0 | 2,482.5 | 422,800 |
| 2021/10/15 | 9,850.0 | 10,070.0 | 9,810.0 | 10,040.0 | 2,510.0 | 702,900 |
| 2021/10/14 | 9,520.0 | 9,680.0 | 9,490.0 | 9,680.0 | 2,420.0 | 447,000 |
| 2021/10/13 | 9,580.0 | 9,600.0 | 9,440.0 | 9,440.0 | 2,360.0 | 711,500 |
| 2021/10/12 | 9,800.0 | 9,910.0 | 9,620.0 | 9,660.0 | 2,415.0 | 415,700 |
| 2021/10/11 | 9,800.0 | 9,890.0 | 9,610.0 | 9,780.0 | 2,445.0 | 601,000 |
| 2021/10/08 | 9,920.0 | 10,030.0 | 9,730.0 | 9,760.0 | 2,440.0 | 567,400 |
| 2021/10/07 | 9,780.0 | 9,840.0 | 9,660.0 | 9,690.0 | 2,422.5 | 533,300 |
| 2021/10/06 | 9,920.0 | 10,140.0 | 9,640.0 | 9,690.0 | 2,422.5 | 639,500 |
| 2021/10/05 | 9,730.0 | 9,840.0 | 9,470.0 | 9,770.0 | 2,442.5 | 845,900 |
| 2021/10/04 | 10,430.0 | 10,450.0 | 9,910.0 | 10,010.0 | 2,502.5 | 682,100 |
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。
