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
1,035
円
(21:07)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,006 | 1,034 | 1,004 | 1,031 | +27 | +2.7 | 4,077,800 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,004 | -5.4 | 1,021 | 6,292,700 | 443,600 | 2,950,300 | 6.65 |
| 11/15 | 1,061 | -2.9 | 1,063 | 9,439,400 | 462,000 | 2,744,800 | 5.94 |
| 11/8 | 1,093 | +15.9 | 1,036 | 12,341,900 | 531,300 | 2,925,600 | 5.51 |
| 11/1 | 943 | -0.1 | 960 | 6,688,400 | 436,400 | 3,302,900 | 7.57 |
| 10/25 | 944 | -2.8 | 960 | 6,624,800 | 516,700 | 2,746,200 | 5.31 |
| 10/18 | 971 | -0.8 | 995 | 7,006,200 | 575,300 | 3,073,600 | 5.34 |
| 10/11 | 979 | -8.0 | 1,023 | 14,489,200 | 459,400 | 3,089,600 | 6.73 |
| 10/4 | 1,064 | +1.3 | 1,077 | 11,964,700 | 674,200 | 2,738,800 | 4.06 |
| 9/27 | 1,050 | -1.3 | 1,059 | 11,055,400 | 679,700 | 2,719,200 | 4.00 |
| 9/20 | 1,064 | +7.4 | 1,039 | 11,860,900 | 1,121,400 | 2,870,200 | 2.56 |
| 9/13 | 991 | +6.4 | 967 | 18,856,900 | 739,600 | 2,711,100 | 3.67 |
| 9/6 | 931 | +5.2 | 890 | 12,735,000 | 530,600 | 2,775,000 | 5.23 |
| 8/30 | 885 | +1.7 | 894 | 11,788,400 | 326,700 | 3,418,900 | 10.46 |
| 8/23 | 870 | +11.5 | 825 | 12,531,700 | 279,700 | 3,474,400 | 12.42 |
| 8/16 | 780 | +7.0 | 754 | 9,900,200 | 135,400 | 3,615,400 | 26.70 |
| 8/9 | 729 | -8.0 | 722 | 22,773,900 | 132,300 | 3,998,200 | 30.22 |
| 8/2 | 792 | -11.4 | 859 | 9,519,800 | 201,200 | 4,894,200 | 24.33 |
| 7/26 | 894 | +4.2 | 888 | 15,060,800 | 418,800 | 4,890,500 | 11.68 |
| 7/19 | 858 | +1.9 | 851 | 7,751,200 | 346,700 | 5,256,600 | 15.16 |
| 7/12 | 842 | +5.1 | 823 | 12,076,500 | 369,800 | 4,810,800 | 13.01 |
| 7/5 | 801 | -3.0 | 857 | 20,468,100 | 331,400 | 5,236,800 | 15.80 |
| 6/28 | 826 | +4.3 | 820 | 13,643,400 | 531,300 | 5,043,100 | 9.49 |
| 6/21 | 792 | -1.6 | 801 | 9,828,700 | 1,316,900 | 5,250,500 | 3.99 |
| 6/14 | 805 | +7.6 | 796 | 13,633,900 | 756,400 | 5,397,400 | 7.14 |
| 6/7 | 748 | +7.3 | 745 | 11,848,800 | 497,800 | 5,612,400 | 11.27 |
| 5/31 | 697 | -2.9 | 686 | 10,168,600 | 310,100 | 5,564,700 | 17.94 |
| 5/24 | 718 | -0.7 | 722 | 4,715,700 | 217,700 | 4,721,100 | 21.69 |
| 5/17 | 723 | +4.2 | 721 | 8,515,100 | 215,300 | 4,963,400 | 23.05 |
| 5/10 | 694 | +1.0 | 705 | 17,213,000 | 161,300 | 4,990,800 | 30.94 |
| 5/2 | 687 | -1.4 | 693 | 4,327,900 | 179,800 | 3,144,100 | 17.49 |
▶︎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
