6323東証P貸借
業種 機械
ローツェ 株価時系列データ
PTS
28,960
円
(11:29)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 27,000 | 29,040 | 26,810 | 28,990 | +2,250 | +8.4 | 1,688,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 25,310 | 27,130 | 24,670 | 26,740 | +930 | +3.6 | 3,652,800 |
| 4/19 | 27,770 | 30,400 | 24,600 | 25,810 | -1,020 | -3.8 | 8,310,200 |
| 4/12 | 21,190 | 26,830 | 20,980 | 26,830 | +5,850 | +27.9 | 1,548,800 |
| 4/5 | 21,790 | 21,850 | 20,730 | 20,980 | -620 | -2.9 | 974,100 |
| 3/29 | 20,420 | 21,780 | 20,220 | 21,600 | +1,460 | +7.3 | 918,100 |
| 3/22 | 19,660 | 20,990 | 19,450 | 20,140 | +710 | +3.7 | 1,117,500 |
| 3/15 | 20,960 | 21,630 | 19,350 | 19,430 | -2,430 | -11.1 | 1,820,100 |
| 3/8 | 22,870 | 23,090 | 21,850 | 21,860 | -510 | -2.3 | 1,977,300 |
| 3/1 | 20,960 | 22,490 | 20,210 | 22,370 | +1,770 | +8.6 | 1,688,800 |
| 2/22 | 19,980 | 20,650 | 19,080 | 20,600 | +560 | +2.8 | 1,414,400 |
| 2/16 | 18,480 | 20,800 | 18,370 | 20,040 | +2,030 | +11.3 | 2,037,100 |
| 2/9 | 18,000 | 18,550 | 17,650 | 18,010 | +280 | +1.6 | 1,473,000 |
| 2/2 | 15,950 | 17,770 | 15,910 | 17,730 | +1,450 | +8.9 | 1,730,200 |
| 1/26 | 16,730 | 16,930 | 16,100 | 16,280 | -50 | -0.3 | 1,909,800 |
| 1/19 | 14,680 | 16,400 | 14,200 | 16,330 | +1,600 | +10.9 | 3,241,900 |
| 1/12 | 14,730 | 15,270 | 13,920 | 14,730 | +380 | +2.7 | 2,115,200 |
| 1/5 | 14,370 | 14,580 | 14,050 | 14,350 | -710 | -4.7 | 545,100 |
| 12/29 | 14,850 | 15,200 | 14,430 | 15,060 | +280 | +1.9 | 576,400 |
| 12/22 | 13,940 | 15,180 | 13,920 | 14,780 | +690 | +4.9 | 1,028,300 |
| 12/15 | 13,600 | 14,770 | 13,270 | 14,090 | +690 | +5.2 | 988,100 |
| 12/8 | 14,230 | 14,280 | 13,330 | 13,400 | -770 | -5.4 | 967,200 |
| 12/1 | 14,100 | 14,780 | 13,860 | 14,170 | -20 | -0.1 | 1,102,700 |
| 11/24 | 14,160 | 14,550 | 13,790 | 14,190 | +20 | +0.1 | 864,700 |
| 11/17 | 13,000 | 14,340 | 12,530 | 14,170 | +1,570 | +12.5 | 1,766,400 |
| 11/10 | 12,000 | 12,740 | 11,760 | 12,600 | +950 | +8.2 | 1,422,500 |
| 11/2 | 11,280 | 11,830 | 10,900 | 11,650 | +280 | +2.5 | 1,215,200 |
| 10/27 | 11,960 | 12,110 | 11,140 | 11,370 | -650 | -5.4 | 1,703,300 |
| 10/20 | 11,340 | 12,880 | 11,040 | 12,020 | +380 | +3.3 | 2,978,600 |
| 10/13 | 9,430 | 11,790 | 9,360 | 11,640 | +2,250 | +24.0 | 1,699,400 |
| 10/6 | 10,220 | 10,280 | 9,340 | 9,390 | -940 | -9.1 | 1,072,400 |
▶︎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