6323東証P貸借
業種 機械
ローツェ 株価時系列データ
PTS
28,600
円
(23:56)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 30,400 (24/04/16) | 9,340 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 30,400 (24/04/16) | 13,920 (24/01/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 28,170 | 29,090 | 28,030 | 28,970 | +540 | +1.9 | 655,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 27,500 | 28,640 | 27,500 | 28,430 | +480 | +1.7 | 597,600 |
| 4/30 | 27,000 | 28,320 | 26,810 | 27,950 | +1,210 | +4.5 | 704,700 |
| 4/26 | 26,780 | 27,080 | 25,980 | 26,740 | +580 | +2.2 | 561,800 |
| 4/25 | 26,340 | 26,870 | 26,000 | 26,160 | -730 | -2.7 | 531,500 |
| 4/24 | 25,870 | 27,130 | 25,690 | 26,890 | +1,950 | +7.8 | 1,025,600 |
| 4/23 | 25,970 | 25,970 | 24,670 | 24,940 | -30 | -0.1 | 819,600 |
| 4/22 | 25,310 | 26,250 | 24,750 | 24,970 | -840 | -3.3 | 714,300 |
| 4/19 | 26,820 | 27,150 | 24,600 | 25,810 | -2,060 | -7.4 | 1,515,400 |
| 4/18 | 27,000 | 28,200 | 26,080 | 27,870 | -70 | -0.3 | 1,161,400 |
| 4/17 | 29,350 | 29,350 | 27,600 | 27,940 | -580 | -2.0 | 1,384,900 |
| 4/16 | 29,610 | 30,400 | 28,490 | 28,520 | -1,130 | -3.8 | 1,802,300 |
| 4/15 | 27,770 | 29,900 | 27,440 | 29,650 | +2,820 | +10.5 | 2,446,200 |
| 4/12 | 26,330 | 26,830 | 26,230 | 26,830 | +5,000 | +22.9 | 533,300 |
| 4/11 | 21,400 | 21,830 | 21,330 | 21,830 | +140 | +0.7 | 278,800 |
| 4/10 | 21,690 | 22,040 | 21,360 | 21,690 | 0 | 0.0 | 265,800 |
| 4/9 | 21,340 | 22,110 | 21,250 | 21,690 | +420 | +2.0 | 222,700 |
| 4/8 | 21,190 | 21,740 | 20,980 | 21,270 | +290 | +1.4 | 248,200 |
| 4/5 | 21,080 | 21,250 | 20,730 | 20,980 | -600 | -2.8 | 212,200 |
| 4/4 | 21,630 | 21,720 | 21,340 | 21,580 | +230 | +1.1 | 172,800 |
| 4/3 | 20,960 | 21,530 | 20,860 | 21,350 | -110 | -0.5 | 190,900 |
| 4/2 | 21,190 | 21,850 | 21,180 | 21,460 | +360 | +1.7 | 206,300 |
| 4/1 | 21,790 | 21,800 | 20,950 | 21,100 | -500 | -2.3 | 191,900 |
| 3/29 | 21,260 | 21,600 | 21,020 | 21,600 | +340 | +1.6 | 187,000 |
| 3/28 | 20,690 | 21,780 | 20,600 | 21,260 | +510 | +2.5 | 279,200 |
| 3/27 | 20,370 | 20,860 | 20,300 | 20,750 | +70 | +0.3 | 131,900 |
| 3/26 | 20,270 | 21,040 | 20,220 | 20,680 | +250 | +1.2 | 153,000 |
| 3/25 | 20,420 | 20,740 | 20,250 | 20,430 | +290 | +1.4 | 167,000 |
| 3/22 | 20,950 | 20,990 | 19,950 | 20,140 | -650 | -3.1 | 329,000 |
| 3/21 | 20,790 | 20,830 | 20,180 | 20,790 | +940 | +4.7 | 252,600 |
| 3/19 | 19,830 | 20,100 | 19,450 | 19,850 | -160 | -0.8 | 256,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて