6323東証P貸借
業種 機械
ローツェ 株価時系列データ
PTS
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 27,500 | 29,090 | 27,500 | 28,970 | +1,020 | +3.7 | 1,908,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 21,790 | 30,400 | 20,730 | 27,950 | +6,350 | +29.4 | 15,190,600 |
| 24/03 | 21,430 | 23,090 | 19,350 | 21,600 | +560 | +2.7 | 6,299,200 |
| 24/02 | 16,410 | 21,500 | 16,400 | 21,040 | +4,420 | +26.6 | 6,865,400 |
| 24/01 | 14,370 | 17,280 | 13,920 | 16,620 | +1,560 | +10.4 | 8,823,900 |
| 23/12 | 14,270 | 15,200 | 13,270 | 15,060 | +500 | +3.4 | 3,807,000 |
| 23/11 | 11,220 | 14,780 | 10,900 | 14,560 | +3,470 | +31.3 | 5,592,100 |
| 23/10 | 10,220 | 12,880 | 9,340 | 11,090 | +760 | +7.4 | 7,986,100 |
| 23/09 | 11,630 | 12,100 | 10,050 | 10,330 | -1,280 | -11.0 | 3,153,100 |
| 23/08 | 11,110 | 12,830 | 10,650 | 11,610 | +500 | +4.5 | 5,560,200 |
| 23/07 | 11,790 | 12,840 | 9,820 | 11,110 | -500 | -4.3 | 7,223,700 |
| 23/06 | 11,010 | 12,090 | 10,920 | 11,610 | +570 | +5.2 | 4,420,700 |
| 23/05 | 10,150 | 12,590 | 9,810 | 11,040 | +1,020 | +10.2 | 5,531,200 |
| 23/04 | 11,630 | 11,650 | 9,060 | 10,020 | -1,620 | -13.9 | 8,512,700 |
| 23/03 | 10,660 | 11,950 | 10,650 | 11,640 | +1,050 | +9.9 | 4,141,000 |
| 23/02 | 9,900 | 10,690 | 9,890 | 10,590 | +720 | +7.3 | 3,373,200 |
| 23/01 | 7,060 | 10,410 | 7,000 | 9,870 | +2,760 | +38.8 | 7,826,200 |
| 22/12 | 8,690 | 8,740 | 6,960 | 7,110 | -1,280 | -15.3 | 3,444,500 |
| 22/11 | 7,580 | 9,040 | 7,080 | 8,390 | +900 | +12.0 | 5,110,800 |
| 22/10 | 6,940 | 8,170 | 6,900 | 7,490 | +520 | +7.5 | 7,230,800 |
| 22/09 | 8,470 | 8,890 | 6,900 | 6,970 | -1,600 | -18.7 | 3,801,000 |
| 22/08 | 8,470 | 9,040 | 8,300 | 8,570 | +110 | +1.3 | 4,951,400 |
| 22/07 | 8,540 | 8,860 | 7,580 | 8,460 | -10 | -0.1 | 8,750,000 |
| 22/06 | 10,840 | 11,110 | 8,200 | 8,470 | -2,370 | -21.9 | 5,599,900 |
| 22/05 | 11,230 | 11,520 | 9,700 | 10,840 | -650 | -5.7 | 5,453,100 |
| 22/04 | 12,080 | 13,580 | 10,590 | 11,490 | -800 | -6.5 | 12,962,100 |
| 22/03 | 10,750 | 12,440 | 9,100 | 12,290 | +1,590 | +14.9 | 3,516,700 |
| 22/02 | 11,170 | 11,470 | 9,560 | 10,700 | +130 | +1.2 | 2,697,200 |
| 22/01 | 12,530 | 13,490 | 9,520 | 10,570 | -1,840 | -14.8 | 4,667,200 |
| 21/12 | 12,050 | 12,540 | 11,270 | 12,410 | +460 | +3.9 | 1,707,900 |
| 21/11 | 11,110 | 13,080 | 10,880 | 11,950 | +1,070 | +9.8 | 3,359,400 |
▶︎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