4680東証P貸借
業種 サービス業
ラウンドワン 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,130 (24/11/08) | 530 (23/12/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,130 (24/11/08) | 549 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,019 | 1,022 | 1,000 | 1,004 | -3 | -0.3 | 987,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,101 | 1,108 | 1,086 | 1,096 | -16 | -1.4 | 1,354,000 |
| 10/7 | 1,080 | 1,113 | 1,071 | 1,112 | +48 | +4.5 | 2,414,900 |
| 10/4 | 1,047 | 1,074 | 1,045 | 1,064 | -1 | -0.1 | 1,594,100 |
| 10/3 | 1,080 | 1,085 | 1,053 | 1,065 | -16 | -1.5 | 2,327,600 |
| 10/2 | 1,096 | 1,109 | 1,073 | 1,081 | -21 | -1.9 | 1,977,300 |
| 10/1 | 1,075 | 1,119 | 1,070 | 1,102 | +7 | +0.6 | 2,468,100 |
| 9/30 | 1,028 | 1,095 | 1,028 | 1,095 | +45 | +4.3 | 3,597,600 |
| 9/27 | 1,080 | 1,080 | 1,029 | 1,050 | -33 | -3.1 | 2,882,800 |
| 9/26 | 1,061 | 1,087 | 1,043 | 1,083 | +36 | +3.4 | 3,692,600 |
| 9/25 | 1,065 | 1,068 | 1,037 | 1,047 | -18 | -1.7 | 2,292,600 |
| 9/24 | 1,080 | 1,082 | 1,056 | 1,065 | +1 | +0.1 | 2,187,400 |
| 9/20 | 1,090 | 1,094 | 1,054 | 1,064 | -8 | -0.8 | 2,937,500 |
| 9/19 | 1,050 | 1,072 | 1,038 | 1,072 | +43 | +4.2 | 3,227,000 |
| 9/18 | 1,014 | 1,044 | 1,014 | 1,029 | +28 | +2.8 | 3,151,200 |
| 9/17 | 993 | 1,003 | 977 | 1,001 | +10 | +1.0 | 2,545,200 |
| 9/13 | 999 | 1,006 | 981 | 991 | +2 | +0.2 | 2,472,900 |
| 9/12 | 969 | 993 | 956 | 989 | +33 | +3.5 | 2,490,400 |
| 9/11 | 987 | 1,009 | 943 | 956 | -27 | -2.8 | 4,013,200 |
| 9/10 | 954 | 989 | 949 | 983 | +33 | +3.5 | 4,134,500 |
| 9/9 | 916 | 955 | 910 | 950 | +19 | +2.0 | 5,745,900 |
| 9/6 | 903 | 933 | 888 | 931 | +51 | +5.8 | 5,555,000 |
| 9/5 | 866 | 898 | 866 | 880 | +10 | +1.2 | 2,006,200 |
| 9/4 | 844 | 882 | 841 | 870 | -2 | -0.2 | 1,954,300 |
| 9/3 | 876 | 876 | 861 | 872 | +7 | +0.8 | 1,064,400 |
| 9/2 | 893 | 894 | 856 | 865 | -20 | -2.3 | 2,155,100 |
| 8/30 | 911 | 911 | 879 | 885 | -23 | -2.5 | 2,449,200 |
| 8/29 | 885 | 911 | 883 | 908 | +14 | +1.6 | 2,795,200 |
| 8/28 | 900 | 909 | 885 | 894 | -8 | -0.9 | 1,995,700 |
| 8/27 | 900 | 911 | 892 | 902 | -2 | -0.2 | 1,742,500 |
| 8/26 | 880 | 904 | 857 | 904 | +34 | +3.9 | 2,805,800 |
▶︎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
