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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 1,650.0 | 1,777.0 | 1,628.0 | 1,759.5 | +102.5 | +6.2 | 10,599,500 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,640.0 | 1,713.0 | 1,570.0 | 1,657.0 | +1.5 | +0.1 | 7,213,000 |
2/7 | 1,684.0 | 1,718.5 | 1,635.0 | 1,655.5 | -56.5 | -3.3 | 8,303,300 |
1/31 | 1,735.0 | 1,783.5 | 1,650.0 | 1,712.0 | -21.0 | -1.2 | 15,398,500 |
1/24 | 1,732.5 | 1,884.0 | 1,713.0 | 1,733.0 | +29.5 | +1.7 | 36,250,700 |
1/17 | 1,580.0 | 1,727.0 | 1,547.0 | 1,703.5 | +83.5 | +5.2 | 22,735,700 |
1/10 | 1,547.0 | 1,668.0 | 1,522.0 | 1,620.0 | +90.0 | +5.9 | 20,050,700 |
12/30 | 1,522.0 | 1,539.0 | 1,502.5 | 1,530.0 | +7.5 | +0.5 | 2,104,100 |
12/27 | 1,508.0 | 1,547.0 | 1,480.5 | 1,522.5 | +10.5 | +0.7 | 7,973,600 |
12/20 | 1,520.0 | 1,582.0 | 1,486.0 | 1,512.0 | -3.0 | -0.2 | 10,304,200 |
12/13 | 1,575.5 | 1,600.0 | 1,513.0 | 1,515.0 | -47.0 | -3.0 | 9,135,200 |
12/6 | 1,676.0 | 1,731.0 | 1,546.0 | 1,562.0 | -102.0 | -6.1 | 16,281,400 |
11/29 | 1,800.0 | 1,826.0 | 1,634.0 | 1,664.0 | -111.5 | -6.3 | 16,250,000 |
11/22 | 1,873.0 | 1,904.0 | 1,744.0 | 1,775.5 | -136.5 | -7.1 | 11,397,700 |
11/15 | 2,232.5 | 2,237.5 | 1,902.0 | 1,912.0 | -328.0 | -14.6 | 11,831,700 |
11/8 | 2,226.0 | 2,315.5 | 2,175.0 | 2,240.0 | +12.0 | +0.5 | 11,263,400 |
11/1 | 2,000.0 | 2,382.0 | 1,980.0 | 2,228.0 | +243.0 | +12.2 | 23,547,300 |
10/25 | 1,962.0 | 2,234.0 | 1,928.0 | 1,985.0 | +31.0 | +1.6 | 27,582,700 |
10/18 | 1,955.0 | 2,023.0 | 1,792.0 | 1,954.0 | -32.0 | -1.6 | 23,001,400 |
10/11 | 2,052.0 | 2,069.0 | 1,962.0 | 1,986.0 | -2.0 | -0.1 | 8,703,300 |
10/4 | 1,951.0 | 2,055.0 | 1,944.0 | 1,988.0 | -80.0 | -3.9 | 9,405,100 |
9/27 | 1,970.0 | 2,092.0 | 1,830.0 | 2,068.0 | +133.0 | +6.9 | 9,454,200 |
9/20 | 1,845.0 | 1,985.0 | 1,771.0 | 1,935.0 | +75.0 | +4.0 | 9,786,300 |
9/13 | 1,720.0 | 1,922.0 | 1,681.0 | 1,860.0 | +23.0 | +1.3 | 12,494,100 |
9/6 | 2,267.0 | 2,308.0 | 1,812.0 | 1,837.0 | -391.0 | -17.6 | 15,242,900 |
8/30 | 2,193.0 | 2,267.0 | 2,066.0 | 2,228.0 | +33.0 | +1.5 | 17,628,200 |
8/23 | 2,360.0 | 2,419.0 | 2,151.0 | 2,195.0 | -181.0 | -7.6 | 27,510,000 |
8/16 | 1,924.0 | 2,380.0 | 1,914.0 | 2,376.0 | +509.0 | +27.3 | 35,920,999 |
8/9 | 1,900.0 | 2,040.0 | 1,601.0 | 1,867.0 | -216.0 | -10.4 | 45,503,999 |
8/2 | 2,355.0 | 2,519.0 | 2,077.0 | 2,083.0 | -232.0 | -10.0 | 37,081,999 |
7/26 | 2,606.0 | 2,617.0 | 2,264.0 | 2,315.0 | -326.0 | -12.3 | 43,744,999 |
▶︎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