6323東証P貸借
業種 機械
ローツェ 株価時系列データ
PTS
1,745
円
(23:03)
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 |
|---|---|
| 3,530.0 (24/07/09) | 1,480.5 (24/12/23) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,530.0 (24/07/09) | 1,392.0 (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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,749.0 | 1,783.5 | 1,715.5 | 1,741.5 | -5.0 | -0.3 | 2,439,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,744.0 | 1,762.0 | 1,695.0 | 1,746.5 | +24.5 | +1.4 | 2,953,700 |
| 1/28 | 1,665.5 | 1,760.0 | 1,650.0 | 1,722.0 | -10.0 | -0.6 | 4,465,000 |
| 1/27 | 1,735.0 | 1,758.0 | 1,713.5 | 1,732.0 | -1.0 | -0.1 | 3,307,500 |
| 1/24 | 1,730.0 | 1,776.0 | 1,713.0 | 1,733.0 | +13.0 | +0.8 | 3,992,800 |
| 1/23 | 1,826.0 | 1,855.0 | 1,718.5 | 1,720.0 | -85.0 | -4.7 | 5,976,400 |
| 1/22 | 1,827.0 | 1,884.0 | 1,771.0 | 1,805.0 | +12.5 | +0.7 | 9,508,300 |
| 1/21 | 1,830.0 | 1,871.0 | 1,792.5 | 1,792.5 | -18.5 | -1.0 | 7,766,700 |
| 1/20 | 1,732.5 | 1,848.5 | 1,729.5 | 1,811.0 | +107.5 | +6.3 | 9,006,500 |
| 1/17 | 1,667.0 | 1,727.0 | 1,654.0 | 1,703.5 | +14.5 | +0.9 | 6,177,500 |
| 1/16 | 1,586.5 | 1,701.0 | 1,580.5 | 1,689.0 | +127.5 | +8.2 | 7,465,600 |
| 1/15 | 1,568.0 | 1,612.0 | 1,555.0 | 1,561.5 | -19.5 | -1.2 | 2,802,000 |
| 1/14 | 1,580.0 | 1,659.0 | 1,547.0 | 1,581.0 | -39.0 | -2.4 | 6,290,600 |
| 1/10 | 1,580.0 | 1,637.0 | 1,578.0 | 1,620.0 | +8.0 | +0.5 | 3,395,200 |
| 1/9 | 1,657.0 | 1,668.0 | 1,591.0 | 1,612.0 | -41.5 | -2.5 | 3,512,800 |
| 1/8 | 1,602.0 | 1,664.0 | 1,600.5 | 1,653.5 | +43.0 | +2.7 | 5,380,200 |
| 1/7 | 1,630.0 | 1,636.5 | 1,581.5 | 1,610.5 | +60.0 | +3.9 | 4,980,700 |
| 1/6 | 1,547.0 | 1,565.0 | 1,522.0 | 1,550.5 | +20.5 | +1.3 | 2,781,800 |
| 12/30 | 1,522.0 | 1,539.0 | 1,502.5 | 1,530.0 | +7.5 | +0.5 | 2,104,100 |
| 12/27 | 1,514.0 | 1,547.0 | 1,498.0 | 1,522.5 | +30.5 | +2.0 | 2,076,300 |
| 12/26 | 1,495.0 | 1,508.5 | 1,486.0 | 1,492.0 | -2.0 | -0.1 | 1,726,100 |
| 12/25 | 1,515.0 | 1,527.5 | 1,484.5 | 1,494.0 | -6.0 | -0.4 | 1,320,900 |
| 12/24 | 1,524.5 | 1,538.0 | 1,499.5 | 1,500.0 | -12.0 | -0.8 | 1,039,300 |
| 12/23 | 1,508.0 | 1,517.0 | 1,480.5 | 1,512.0 | 0 | 0.0 | 1,811,000 |
| 12/20 | 1,520.0 | 1,527.0 | 1,500.5 | 1,512.0 | -2.5 | -0.2 | 1,547,300 |
| 12/19 | 1,500.0 | 1,526.5 | 1,486.0 | 1,514.5 | -38.0 | -2.5 | 1,976,000 |
| 12/18 | 1,520.0 | 1,556.5 | 1,511.0 | 1,552.5 | +36.5 | +2.4 | 2,319,600 |
| 12/17 | 1,558.0 | 1,562.0 | 1,503.5 | 1,516.0 | -17.0 | -1.1 | 2,312,800 |
| 12/16 | 1,520.0 | 1,582.0 | 1,520.0 | 1,533.0 | +18.0 | +1.2 | 2,148,500 |
| 12/13 | 1,550.0 | 1,556.0 | 1,513.0 | 1,515.0 | -47.5 | -3.0 | 1,899,200 |
| 12/12 | 1,589.0 | 1,589.5 | 1,550.0 | 1,562.5 | +3.0 | +0.2 | 1,987,900 |
▶︎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
