[4680 東証1部] ラウンドワン 日足 時系列データ

[4680 東証1部] ラウンドワン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111820.001834.001777.001796.006952001247438800
2017-12-081800.001868.001793.001808.0012649002292218300
2017-12-071722.001769.001722.001762.008616001513184600
2017-12-061705.001755.001700.001719.008092001399182300
2017-12-051695.001703.001670.001691.00381400643863200
2017-12-041740.001749.001713.001716.00465700806477800
2017-12-011760.001763.001726.001742.006685001163455600
2017-11-301750.001760.001675.001728.0010422001792487200
2017-11-291720.001724.001670.001683.00544500922825300
2017-11-281696.001732.001683.001706.007147001222572000
2017-11-271647.001700.001641.001696.007949001332832900
2017-11-241600.001624.001595.001619.00334100538911900
2017-11-221615.001625.001592.001597.00364300584388400
2017-11-211607.001618.001590.001603.00616100988696800
2017-11-201565.001616.001562.001611.006322001007367900
2017-11-171568.001568.001547.001561.00516500804160200
2017-11-161550.001578.001550.001567.00562200879892000
2017-11-151616.001620.001542.001548.0012112001896272800
2017-11-141678.001678.001582.001584.0013450002168414900
2017-11-131615.001724.001613.001693.0033801005644197600
2017-11-101489.001498.001465.001487.00383500570078500
2017-11-091506.001517.001471.001485.00658700983079900
2017-11-081489.001499.001474.001499.00460400686058400
2017-11-071521.001533.001492.001498.006701001011258700
2017-11-061516.001532.001507.001528.00556900846658100
2017-11-021483.001548.001481.001529.009737001486510900
2017-11-011468.001480.001458.001476.007813001150334600
2017-10-311442.001476.001440.001464.00531300775835600
2017-10-301419.001472.001411.001470.009713001412947600
2017-10-271448.001448.001420.001426.00421700604075100
2017-10-261440.001450.001422.001443.00481300692878100
2017-10-251450.001462.001439.001448.00446100648000100
2017-10-241423.001455.001410.001452.00585800844616800
2017-10-231440.001440.001410.001422.00697900992430100
2017-10-201428.001447.001423.001442.00299700431287000
2017-10-191431.001449.001425.001437.00374400538749600
2017-10-181447.001463.001423.001425.00462700665019600
2017-10-171450.001465.001443.001452.00453200658071400
2017-10-161447.001451.001426.001446.00675500973549800
2017-10-131455.001467.001437.001444.00479200692551600
2017-10-121451.001468.001447.001449.00468300680842200
2017-10-111484.001485.001442.001445.00657900958837300
2017-10-101486.001500.001482.001489.00399800595825300
2017-10-061489.001519.001462.001476.0010849001613543000
2017-10-051479.001493.001456.001459.007806001148561300
2017-10-041516.001518.001486.001494.00658600986593700
2017-10-031530.001532.001491.001516.0010400001572188300
2017-10-021530.001569.001523.001535.0011627001798304100
2017-09-291516.001532.001501.001513.0011195001692913000
2017-09-281491.001540.001486.001531.0020879003167900300
2017-09-271431.001476.001428.001461.0025182003650745000
2017-09-261382.001425.001368.001391.0036619005107300900
2017-09-251279.001296.001263.001292.00641100823854600
2017-09-221285.001298.001242.001255.008852001116137400
2017-09-211275.001278.001262.001265.00776600986917300
2017-09-201291.001295.001266.001273.00751200958418000
2017-09-191315.001315.001283.001293.00656000847546400
2017-09-151312.001319.001301.001315.00495100649517900
2017-09-141328.001332.001305.001315.00492100649372800
2017-09-131320.001337.001311.001328.00596100790369400
2017-09-121312.001315.001298.001313.00505400661570800
2017-09-111329.001329.001297.001299.00517400678628800
2017-09-081305.001319.001297.001305.0010844001416965900
2017-09-071253.001271.001248.001267.00493400622115200
2017-09-061231.001243.001212.001239.00384300473669500
2017-09-051267.001284.001246.001246.00498000627721200
2017-09-041280.001280.001254.001273.00388800493673800
2017-09-011265.001286.001265.001282.00486500622059100
2017-08-311224.001258.001220.001257.00659600821771700
2017-08-301241.001241.001207.001219.00499300607724200
2017-08-291225.001238.001217.001236.00236000290350700
2017-08-281230.001245.001223.001241.00274700339851400
2017-08-251248.001250.001213.001230.00440100539683300
2017-08-241260.001272.001246.001256.00366100460350300
2017-08-231244.001262.001242.001258.00434900545715300
2017-08-221229.001244.001228.001239.00353500437644300
2017-08-211225.001241.001215.001237.00402900496484100
2017-08-181231.001233.001213.001225.00438600536967500
2017-08-171215.001243.001214.001241.00530900652761500
2017-08-161224.001229.001207.001210.00326000395821300
2017-08-151230.001242.001212.001223.00728000892862900
2017-08-141170.001220.001170.001200.00769100923404900
2017-08-101172.001190.001166.001177.00385100452962500
2017-08-091220.001245.001165.001172.009901001179636700
2017-08-081192.001207.001176.001183.00562200669499500
2017-08-071190.001192.001173.001188.00321600379923300
2017-08-041181.001190.001180.001186.00232900276187400
2017-08-031169.001185.001168.001175.00348000409148000
2017-08-021143.001168.001143.001166.00285300331296700
2017-08-011178.001178.001143.001145.00453300523769900
2017-07-311160.001187.001158.001178.00770600905262500
2017-07-281178.001179.001152.001160.00507400588905900
2017-07-271175.001183.001164.001171.00615800722170400
2017-07-261169.001186.001164.001175.00523700616516100
2017-07-251186.001187.001163.001163.00490100572796400
2017-07-241190.001208.001185.001191.00413700492813400
2017-07-211192.001194.001180.001191.00324000385031000
2017-07-201182.001201.001181.001199.00602200719849500
2017-07-191158.001182.001158.001174.00508200596924300
2017-07-181153.001171.001141.001170.00424500493604200
2017-07-141165.001173.001155.001160.00648400754185100
2017-07-131150.001175.001144.001160.00580700674706200
2017-07-121149.001167.001135.001146.00735500845783200
2017-07-111105.001145.001087.001144.0015603001749378900
2017-07-101079.001103.001072.001099.00700400765423500
2017-07-071034.001080.001034.001079.0015623001659296200
2017-07-061050.001055.001034.001043.00458200477399400
2017-07-051043.001052.001032.001051.00590600617852800
2017-07-041071.001071.001033.001040.00629700658907200
2017-07-031060.001074.001059.001064.00469100500878300
2017-06-301061.001064.001044.001064.00509800538247300
2017-06-291061.001068.001043.001068.00576500610965200
2017-06-281086.001086.001054.001054.00561400598518300
2017-06-271098.001099.001074.001095.00618400672151800
2017-06-261092.001103.001083.001098.00579900635436700
2017-06-231083.001088.001074.001086.00289900313843500
2017-06-221097.001111.001086.001087.00334400365799800
2017-06-211100.001107.001087.001100.00350900386263000
2017-06-201100.001113.001085.001110.00582500641534400
2017-06-191069.001108.001069.001102.00644000706707700
2017-06-161067.001085.001053.001059.00631900671381600
2017-06-151058.001079.001056.001073.00370900397683900
2017-06-141080.001094.001065.001065.00496200532411200
2017-06-131056.001075.001052.001069.00631300672587000
2017-06-121064.001069.001044.001069.00861600912645400
2017-06-091104.001107.001080.001084.00832200906462000
2017-06-081115.001123.001092.001106.00777400863139400
2017-06-071121.001130.001110.001128.00382500430234100
2017-06-061126.001137.001111.001123.00502600562645900
2017-06-051097.001127.001097.001124.00608300679500800
2017-06-021144.001144.001089.001097.0012233001354804600
2017-06-011140.001154.001135.001142.00531900608032200
2017-05-311135.001146.001125.001141.00533100607341100
2017-05-301136.001158.001125.001135.00686200780300900
2017-05-291114.001138.001107.001131.00650600731859400
2017-05-261120.001120.001094.001117.00587200650867000
2017-05-251100.001123.001094.001121.00587200654300500
2017-05-241121.001126.001087.001097.00761000835882800
2017-05-231080.001131.001080.001114.0012855001425764500
2017-05-221067.001081.001057.001078.00641300687158900
2017-05-191041.001068.001041.001059.00695400734039000
2017-05-181015.001045.001011.001041.00826700850768500
2017-05-171030.001044.001000.001036.0012310001263349500
2017-05-161026.001032.001011.001030.00737100754026300
2017-05-151014.001027.001007.001025.00727400742715800
2017-05-121062.001063.001002.001023.0015393001574861200
2017-05-111073.001096.001027.001057.0017650001856489900
2017-05-10980.001108.00979.001071.0045693004906306000
2017-05-09965.00967.00948.00958.00918600881321300
2017-05-08932.00955.00926.00951.00858400810586000
2017-05-02938.00943.00928.00932.00460400429714400
2017-05-01937.00943.00933.00934.00528300494807900
2017-04-28950.00954.00943.00952.00443300420879200
2017-04-27944.00952.00937.00948.00501700474193100
2017-04-26950.00955.00932.00944.00554200523072200
2017-04-25945.00949.00931.00948.00754200709933000
2017-04-24953.00955.00929.00952.00779600736960800
2017-04-21952.00964.00943.00962.00472200451889000
2017-04-20959.00971.00953.00954.00577300553617000
2017-04-19939.00967.00939.00955.00489900468971000
2017-04-18960.00961.00940.00948.00667300631943200
2017-04-17936.00951.00931.00948.00394600372929100
2017-04-14931.00937.00926.00935.00435000405925400
2017-04-13937.00943.00930.00938.00665500623478200
2017-04-12933.00943.00924.00941.00745700698054100
2017-04-11952.00954.00934.00935.00715600673598900
2017-04-10975.00975.00941.00958.0013904001330870800
2017-04-07899.00947.00898.00940.0012547001159364300
2017-04-06904.00907.00885.00888.00730900652044800
2017-04-05890.00906.00885.00905.00660100593098100
2017-04-04915.00924.00894.00898.00909500822289500
2017-04-03900.00917.00894.00910.00777800705850800
2017-03-31880.00900.00877.00885.001108500987837000
2017-03-30892.00903.00868.00869.00917200806875900
2017-03-29895.00899.00883.00898.00784000699810600
2017-03-28888.00904.00883.00903.001103400986695400
2017-03-27888.00893.00876.00884.00600900531085000
2017-03-24882.00887.00872.00886.00518600457587900
2017-03-23871.00885.00865.00875.00629900550948500
2017-03-22859.00883.00859.00873.00612000534674200
2017-03-21862.00868.00853.00861.00424300365706600
2017-03-17872.00875.00857.00863.00608600525451600
2017-03-16880.00894.00861.00872.00891200780987600
2017-03-15860.00894.00859.00877.0015095001327307700
2017-03-14857.00857.00840.00845.00415700351414500
2017-03-13849.00864.00845.00855.00584400499450500
2017-03-10830.00847.00829.00846.00676100567977700
2017-03-09829.00839.00823.00827.00623100516706900
2017-03-08823.00833.00817.00831.00613400506928700
2017-03-07825.00830.00823.00823.00285300235437000
2017-03-06823.00826.00818.00823.00353700290766700
2017-03-03831.00832.00818.00822.00422300347512600
2017-03-02838.00838.00824.00829.00474400393579100
2017-03-01843.00844.00832.00834.00420100351293900
2017-02-28840.00849.00830.00843.00649700547196800
2017-02-27849.00852.00837.00842.00579200488906500
2017-02-24857.00857.00838.00849.00871100736579100
2017-02-23865.00871.00858.00860.00588200507566100
2017-02-22872.00878.00861.00864.00920600797513700
2017-02-21870.00881.00860.00876.00792300694143400
2017-02-20876.00880.00868.00880.00444800389123400
2017-02-17874.00892.00871.00884.0013529001193687400
2017-02-16864.00883.00863.00875.00868100758191200
2017-02-15824.00859.00824.00859.00920200781692300
2017-02-14831.00853.00828.00830.00871200729474500
2017-02-13825.00829.00813.00822.00902300741765300
2017-02-10840.00840.00821.00836.00493400409950600
2017-02-09821.00840.00818.00839.00678300565040000
2017-02-08809.00823.00807.00823.00425400347335700
2017-02-07813.00818.00801.00805.00317700255886400
2017-02-06800.00818.00796.00818.00365600295720400
2017-02-03812.00813.00793.00796.00708400567787000
2017-02-02815.00824.00813.00819.00210100172148300
2017-02-01813.00824.00809.00824.00384100314327200
2017-01-31814.00815.00807.00813.00315900256479700
2017-01-30810.00824.00807.00813.00475800387521300
2017-01-27792.00805.00787.00804.00553100440605300
2017-01-26791.00796.00773.00796.00713600561402000
2017-01-25795.00795.00783.00789.00640900504314800
2017-01-24795.00797.00784.00794.00366200289947400
2017-01-23797.00802.00790.00793.00436700347201400
2017-01-20789.00797.00785.00794.00317300251496700
2017-01-19790.00795.00784.00791.00425000335929900
2017-01-18799.00804.00786.00792.00394100312451100
2017-01-17803.00805.00789.00794.00640900509442300
2017-01-16827.00828.00802.00807.00613700497429000
2017-01-13809.00828.00809.00825.00809000665559100
2017-01-12809.00822.00809.00815.00755300616545300
2017-01-11810.00815.00803.00811.00373400302316900
2017-01-10815.00825.00809.00817.00523900428006800
2017-01-06806.00815.00788.00812.001035000829853100
2017-01-05816.00828.00812.00816.00598400490555400
2017-01-04813.00823.00809.00813.00624800510542000
2016-12-30795.00811.00794.00810.00699500564209700
2016-12-29795.00797.00786.00795.00399000315898300
2016-12-28789.00800.00786.00795.00382300304098300
2016-12-27789.00799.00783.00786.00380800301237100
2016-12-26771.00789.00770.00785.00405600317376900
2016-12-22764.00776.00764.00771.00479800369692500
2016-12-21782.00783.00761.00764.00916700703658800
2016-12-20790.00803.00788.00793.00793300631147400
2016-12-19752.00791.00752.00790.001072500834840600
2016-12-16767.00769.00746.00746.00870400657253700
2016-12-15764.00786.00759.00765.001086900839337100
2016-12-14757.00760.00750.00759.00548600415058400
2016-12-13750.00762.00750.00760.00748500567038000
2016-12-12779.00781.00731.00748.0013379001001584600
2016-12-09774.00783.00771.00780.00525200408879100
2016-12-08757.00775.00756.00774.00476200366549100
2016-12-07758.00761.00753.00755.00459100347372500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter