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
995
円
(20:19)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 959 | 1,130 | 943 | 1,000 | +26 | +2.7 | 36,480,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 796 | 959 | 753 | 829 | +36 | +4.5 | 45,535,656 |
| 07/03 | 959 | 976 | 763 | 793 | -170 | -17.7 | 28,749,888 |
| 07/02 | 1,069 | 1,073 | 916 | 963 | -120 | -11.1 | 41,458,318 |
| 07/01 | 1,179 | 1,226 | 1,073 | 1,083 | -90 | -7.7 | 21,451,715 |
| 06/12 | 1,326 | 1,339 | 1,103 | 1,173 | -153 | -11.5 | 28,667,087 |
| 06/11 | 1,583 | 1,593 | 1,213 | 1,326 | -267 | -16.8 | 36,148,862 |
| 06/10 | 1,426 | 1,609 | 1,353 | 1,593 | +167 | +11.7 | 18,868,989 |
| 06/09 | 1,553 | 1,579 | 1,396 | 1,426 | -140 | -8.9 | 14,341,344 |
| 06/08 | 1,523 | 1,619 | 1,423 | 1,566 | +27 | +1.8 | 20,363,304 |
| 06/07 | 1,366 | 1,549 | 1,339 | 1,539 | +180 | +13.3 | 27,770,978 |
| 06/06 | 1,579 | 1,593 | 1,299 | 1,359 | -210 | -13.4 | 25,219,752 |
| 06/05 | 1,776 | 1,866 | 1,376 | 1,569 | -190 | -10.8 | 36,771,065 |
| 06/04 | 1,829 | 1,999 | 1,689 | 1,759 | -70 | -3.8 | 18,037,080 |
| 06/03 | 1,566 | 1,846 | 1,483 | 1,829 | +243 | +15.3 | 17,742,478 |
| 06/02 | 1,786 | 1,826 | 1,439 | 1,586 | -200 | -11.2 | 34,218,342 |
| 06/01 | 1,776 | 1,809 | 1,399 | 1,786 | +33 | +1.9 | 18,440,885 |
| 05/12 | 1,506 | 1,809 | 1,463 | 1,753 | +260 | +17.4 | 26,943,270 |
| 05/11 | 1,549 | 1,639 | 1,393 | 1,493 | -36 | -2.4 | 28,726,487 |
| 05/10 | 1,266 | 1,533 | 1,249 | 1,529 | +280 | +22.4 | 26,703,867 |
| 05/09 | 1,099 | 1,323 | 1,096 | 1,249 | +156 | +14.3 | 21,005,310 |
| 05/08 | 973 | 1,099 | 956 | 1,093 | +137 | +14.3 | 20,788,408 |
| 05/07 | 889 | 963 | 883 | 956 | +70 | +7.9 | 18,877,989 |
| 05/06 | 883 | 913 | 833 | 886 | 0 | 0.0 | 17,633,276 |
| 05/05 | 763 | 889 | 753 | 886 | +120 | +15.7 | 22,162,422 |
| 05/04 | 636 | 786 | 626 | 766 | +120 | +18.6 | 22,892,329 |
| 05/03 | 666 | 703 | 629 | 646 | -17 | -2.6 | 12,842,529 |
| 05/02 | 686 | 716 | 656 | 663 | -23 | -3.4 | 8,570,786 |
| 05/01 | 693 | 729 | 676 | 686 | -13 | -1.9 | 6,429,064 |
| 04/12 | 756 | 763 | 666 | 699 | -60 | -7.9 | 9,574,596 |
| 04/11 | 689 | 766 | 666 | 759 | +70 | +10.2 | 11,043,110 |
▶︎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
