6963東証P貸借
業種 電気機器
ローム 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 |
|---|---|
| 3,563.7 (23/07/05) | 1,981.0 (24/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,772.0 (24/01/23) | 1,981.0 (24/05/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,046.5 | 2,073.5 | 1,997.0 | 1,998.5 | -48.0 | -2.4 | 9,170,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,040.0 | 2,137.5 | 2,031.5 | 2,046.5 | +3.0 | +0.2 | 24,106,700 |
| 5/10 | 2,270.0 | 2,279.0 | 1,981.0 | 2,043.5 | -202.5 | -9.0 | 41,734,900 |
| 5/2 | 2,308.0 | 2,313.0 | 2,229.0 | 2,246.0 | -17.0 | -0.8 | 11,848,100 |
| 4/26 | 2,125.5 | 2,271.5 | 2,111.5 | 2,263.0 | +137.0 | +6.4 | 21,779,000 |
| 4/19 | 2,232.5 | 2,234.0 | 2,105.0 | 2,126.0 | -124.5 | -5.5 | 23,473,900 |
| 4/12 | 2,432.0 | 2,445.0 | 2,220.0 | 2,250.5 | -146.5 | -6.1 | 41,400,200 |
| 4/5 | 2,469.5 | 2,503.0 | 2,382.5 | 2,397.0 | -31.5 | -1.3 | 20,185,000 |
| 3/29 | 2,541.5 | 2,542.0 | 2,378.5 | 2,428.5 | -117.5 | -4.6 | 22,037,800 |
| 3/22 | 2,488.0 | 2,577.5 | 2,466.0 | 2,546.0 | +74.5 | +3.0 | 12,204,700 |
| 3/15 | 2,469.5 | 2,507.0 | 2,414.5 | 2,471.5 | -34.0 | -1.4 | 18,318,100 |
| 3/8 | 2,597.0 | 2,599.5 | 2,492.0 | 2,505.5 | -63.0 | -2.5 | 20,176,100 |
| 3/1 | 2,669.0 | 2,675.0 | 2,501.5 | 2,568.5 | -100.5 | -3.8 | 21,038,900 |
| 2/22 | 2,623.0 | 2,673.0 | 2,598.0 | 2,669.0 | +59.0 | +2.3 | 12,523,900 |
| 2/16 | 2,692.0 | 2,693.0 | 2,513.0 | 2,610.0 | -55.0 | -2.1 | 19,767,800 |
| 2/9 | 2,715.5 | 2,754.0 | 2,628.5 | 2,665.0 | -25.5 | -1.0 | 22,486,800 |
| 2/2 | 2,594.5 | 2,742.0 | 2,546.5 | 2,690.5 | +84.0 | +3.2 | 29,168,500 |
| 1/26 | 2,742.0 | 2,772.0 | 2,606.5 | 2,606.5 | -69.0 | -2.6 | 25,062,000 |
| 1/19 | 2,675.0 | 2,703.0 | 2,574.0 | 2,675.5 | +2.0 | +0.1 | 22,533,400 |
| 1/12 | 2,620.0 | 2,681.0 | 2,558.5 | 2,673.5 | +67.0 | +2.6 | 21,406,300 |
| 1/5 | 2,600.0 | 2,707.0 | 2,574.5 | 2,606.5 | -96.0 | -3.6 | 9,270,700 |
| 12/29 | 2,751.5 | 2,758.5 | 2,684.0 | 2,702.5 | -49.0 | -1.8 | 11,058,200 |
| 12/22 | 2,920.0 | 2,920.0 | 2,727.5 | 2,751.5 | -148.5 | -5.1 | 17,566,300 |
| 12/15 | 2,900.0 | 2,929.5 | 2,786.5 | 2,900.0 | +56.0 | +2.0 | 20,986,500 |
| 12/8 | 2,753.0 | 2,899.5 | 2,657.0 | 2,844.0 | +100.5 | +3.7 | 24,591,300 |
| 12/1 | 2,739.5 | 2,853.5 | 2,713.0 | 2,743.5 | +23.0 | +0.9 | 18,371,900 |
| 11/24 | 2,724.0 | 2,788.0 | 2,663.0 | 2,720.5 | -6.0 | -0.2 | 15,260,600 |
| 11/17 | 2,605.5 | 2,737.0 | 2,529.0 | 2,726.5 | +190.0 | +7.5 | 20,007,600 |
| 11/10 | 2,661.5 | 2,693.5 | 2,512.5 | 2,536.5 | -34.5 | -1.3 | 26,766,400 |
| 11/2 | 2,484.0 | 2,623.0 | 2,344.5 | 2,571.0 | +53.0 | +2.1 | 26,851,300 |
| 10/27 | 2,699.0 | 2,708.5 | 2,482.5 | 2,518.0 | -206.5 | -7.6 | 24,245,200 |
▶︎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