6323東証P貸借
業種 機械
ローツェ 株価時系列データ
PTS
28,670
円
(13:26)
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 | 28,670 | +240 | +0.8 | 496,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 19,660 | 20,030 | 19,460 | 20,010 | +580 | +3.0 | 279,700 |
3/15 | 19,700 | 19,770 | 19,350 | 19,430 | -680 | -3.4 | 394,900 |
3/14 | 20,260 | 20,360 | 19,650 | 20,110 | -360 | -1.8 | 277,300 |
3/13 | 21,310 | 21,630 | 20,010 | 20,470 | -440 | -2.1 | 504,100 |
3/12 | 20,400 | 21,080 | 20,310 | 20,910 | +10 | +0.1 | 232,600 |
3/11 | 20,960 | 21,290 | 20,640 | 20,900 | -960 | -4.4 | 411,200 |
3/8 | 22,360 | 22,710 | 21,860 | 21,860 | -510 | -2.3 | 320,400 |
3/7 | 23,050 | 23,050 | 22,090 | 22,370 | -480 | -2.1 | 356,100 |
3/6 | 21,850 | 22,870 | 21,850 | 22,850 | +350 | +1.6 | 313,800 |
3/5 | 22,190 | 22,840 | 21,970 | 22,500 | -180 | -0.8 | 402,800 |
3/4 | 22,870 | 23,090 | 22,180 | 22,680 | +310 | +1.4 | 584,200 |
3/1 | 21,430 | 22,490 | 21,350 | 22,370 | +1,330 | +6.3 | 466,200 |
2/29 | 20,440 | 21,150 | 20,350 | 21,040 | +150 | +0.7 | 220,000 |
2/28 | 20,930 | 21,230 | 20,760 | 20,890 | -370 | -1.7 | 259,000 |
2/27 | 20,800 | 21,500 | 20,770 | 21,260 | +800 | +3.9 | 468,800 |
2/26 | 20,960 | 20,990 | 20,210 | 20,460 | -140 | -0.7 | 274,800 |
2/22 | 20,450 | 20,650 | 19,730 | 20,600 | +1,200 | +6.2 | 488,400 |
2/21 | 19,400 | 19,760 | 19,080 | 19,400 | -860 | -4.2 | 435,500 |
2/20 | 19,900 | 20,270 | 19,740 | 20,260 | +400 | +2.0 | 237,400 |
2/19 | 19,980 | 20,120 | 19,600 | 19,860 | -180 | -0.9 | 253,100 |
2/16 | 20,400 | 20,800 | 19,570 | 20,040 | -150 | -0.7 | 675,700 |
2/15 | 19,690 | 20,230 | 19,460 | 20,190 | +680 | +3.5 | 454,200 |
2/14 | 18,970 | 19,730 | 18,950 | 19,510 | +210 | +1.1 | 390,600 |
2/13 | 18,480 | 19,350 | 18,370 | 19,300 | +1,290 | +7.2 | 516,600 |
2/9 | 18,340 | 18,500 | 17,900 | 18,010 | -330 | -1.8 | 261,800 |
2/8 | 18,400 | 18,550 | 18,080 | 18,340 | +120 | +0.7 | 272,200 |
2/7 | 18,030 | 18,340 | 17,990 | 18,220 | -30 | -0.2 | 235,500 |
2/6 | 17,850 | 18,400 | 17,730 | 18,250 | +330 | +1.8 | 328,800 |
2/5 | 18,000 | 18,240 | 17,650 | 17,920 | +190 | +1.1 | 374,700 |
2/2 | 16,790 | 17,770 | 16,670 | 17,730 | +1,120 | +6.7 | 445,900 |
▶︎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