2,327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) |
|---|---|---|---|---|---|---|
| 2021/06/07 | 10,580.0 | 10,580.0 | 10,330.0 | 10,360.0 | 2,590.0 | 416,900 |
| 2021/06/04 | 10,520.0 | 10,560.0 | 10,320.0 | 10,370.0 | 2,592.5 | 460,000 |
| 2021/06/03 | 10,490.0 | 10,650.0 | 10,470.0 | 10,630.0 | 2,657.5 | 368,200 |
| 2021/06/02 | 10,410.0 | 10,520.0 | 10,330.0 | 10,490.0 | 2,622.5 | 399,600 |
| 2021/06/01 | 10,460.0 | 10,560.0 | 10,380.0 | 10,440.0 | 2,610.0 | 356,000 |
| 2021/05/31 | 10,510.0 | 10,560.0 | 10,340.0 | 10,370.0 | 2,592.5 | 476,400 |
| 2021/05/28 | 10,460.0 | 10,470.0 | 10,290.0 | 10,340.0 | 2,585.0 | 439,900 |
| 2021/05/27 | 10,270.0 | 10,330.0 | 10,170.0 | 10,270.0 | 2,567.5 | 503,200 |
| 2021/05/26 | 10,240.0 | 10,400.0 | 10,230.0 | 10,300.0 | 2,575.0 | 419,500 |
| 2021/05/25 | 10,010.0 | 10,290.0 | 10,010.0 | 10,240.0 | 2,560.0 | 540,400 |
| 2021/05/24 | 9,970.0 | 10,080.0 | 9,880.0 | 9,910.0 | 2,477.5 | 347,000 |
| 2021/05/21 | 9,900.0 | 10,100.0 | 9,900.0 | 10,060.0 | 2,515.0 | 532,000 |
| 2021/05/20 | 9,630.0 | 9,880.0 | 9,620.0 | 9,820.0 | 2,455.0 | 618,600 |
| 2021/05/19 | 9,720.0 | 9,840.0 | 9,560.0 | 9,600.0 | 2,400.0 | 839,400 |
| 2021/05/18 | 9,870.0 | 9,970.0 | 9,830.0 | 9,950.0 | 2,487.5 | 505,300 |
| 2021/05/17 | 10,230.0 | 10,240.0 | 9,890.0 | 9,970.0 | 2,492.5 | 624,200 |
| 2021/05/14 | 9,980.0 | 10,050.0 | 9,840.0 | 9,930.0 | 2,482.5 | 554,400 |
| 2021/05/13 | 9,810.0 | 9,930.0 | 9,630.0 | 9,760.0 | 2,440.0 | 989,200 |
| 2021/05/12 | 10,360.0 | 10,570.0 | 9,960.0 | 10,090.0 | 2,522.5 | 699,800 |
| 2021/05/11 | 10,570.0 | 10,660.0 | 10,100.0 | 10,190.0 | 2,547.5 | 1,043,000 |
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。
