6323東証P貸借
業種 機械
ローツェ 株価時系列データ
PTS
1,760
円
(22:24)
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) |
---|---|---|---|---|---|---|---|
2/20 | 1,726.0 | 1,777.0 | 1,717.0 | 1,759.5 | +33.0 | +1.9 | 3,069,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/6 | 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 |
12/11 | 1,560.0 | 1,564.0 | 1,536.5 | 1,559.5 | -26.0 | -1.6 | 1,728,400 |
12/10 | 1,559.0 | 1,600.0 | 1,552.0 | 1,585.5 | +35.0 | +2.3 | 1,902,800 |
12/9 | 1,575.5 | 1,588.0 | 1,549.0 | 1,550.5 | -11.5 | -0.7 | 1,616,900 |
12/6 | 1,594.5 | 1,603.5 | 1,546.0 | 1,562.0 | -42.0 | -2.6 | 2,574,100 |
12/5 | 1,621.0 | 1,642.0 | 1,592.5 | 1,604.0 | +5.0 | +0.3 | 2,890,800 |
12/4 | 1,653.0 | 1,667.5 | 1,585.5 | 1,599.0 | -52.0 | -3.2 | 4,258,300 |
12/3 | 1,703.0 | 1,731.0 | 1,638.0 | 1,651.0 | -12.0 | -0.7 | 4,578,500 |
12/2 | 1,676.0 | 1,702.0 | 1,656.5 | 1,663.0 | -1.0 | -0.1 | 1,979,700 |
11/29 | 1,707.0 | 1,728.5 | 1,654.0 | 1,664.0 | -83.0 | -4.8 | 3,490,300 |
11/28 | 1,648.5 | 1,767.0 | 1,634.0 | 1,747.0 | +70.0 | +4.2 | 6,036,800 |
11/27 | 1,684.5 | 1,695.0 | 1,666.5 | 1,677.0 | -20.5 | -1.2 | 1,715,900 |
11/26 | 1,758.0 | 1,769.0 | 1,683.0 | 1,697.5 | -71.5 | -4.0 | 2,572,300 |
11/25 | 1,800.0 | 1,826.0 | 1,759.0 | 1,769.0 | -6.5 | -0.4 | 2,434,700 |
11/22 | 1,781.0 | 1,813.0 | 1,753.0 | 1,775.5 | +14.5 | +0.8 | 2,028,500 |
11/21 | 1,815.0 | 1,850.0 | 1,744.0 | 1,761.0 | -47.0 | -2.6 | 2,521,800 |
11/20 | 1,801.0 | 1,816.5 | 1,775.5 | 1,808.0 | -4.0 | -0.2 | 2,567,500 |
▶︎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