KabuInsight

ローツェ

6323
プライム/機械/RORZE CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,822.02,907.52,810.02,860.0-20.5-0.71%1,884,100
2026-03-122,925.02,943.52,821.02,880.5-94.5-3.18%933,300
2026-03-112,997.03,043.02,955.52,975.0+54.0+1.85%1,071,600
2026-03-102,893.02,946.02,826.52,921.0+142.5+5.13%1,136,200
2026-03-092,785.02,845.52,660.02,778.5-296.5-9.64%1,580,100
2026-03-062,962.03,075.02,956.03,075.0+43.0+1.42%1,020,200
2026-03-053,077.03,152.02,978.03,032.0+196.0+6.91%1,730,700
2026-03-042,923.52,995.02,776.52,836.0-230.0-7.50%1,667,700
2026-03-033,179.03,211.03,062.03,066.0-103.0-3.25%1,240,400
2026-03-023,200.03,233.03,166.03,169.0-160.0-4.81%2,444,600
2026-02-273,348.03,373.03,214.03,329.0-139.0-4.01%2,147,500
2026-02-263,473.03,498.03,353.03,468.0+25.0+0.73%1,163,000
2026-02-253,421.03,523.03,401.03,443.0+45.0+1.32%1,581,500
2026-02-243,439.03,441.03,380.03,398.0-66.0-1.91%1,433,600
2026-02-203,483.03,509.03,393.03,464.0-106.0-2.97%1,920,300
2026-02-193,601.03,677.03,566.03,570.0+8.0+0.22%1,820,600
2026-02-183,600.03,660.03,562.03,562.0+4.0+0.11%994,900
2026-02-173,492.03,598.03,463.03,558.0+136.0+3.97%1,430,000
2026-02-163,500.03,520.03,395.03,422.0+23.0+0.68%1,217,000
2026-02-133,479.03,533.03,373.03,399.0-115.0-3.27%1,456,700
2026-02-123,542.03,615.03,478.03,514.0-9.0-0.26%1,428,100
2026-02-103,516.03,589.03,435.03,523.0+43.0+1.24%1,776,400
2026-02-093,449.03,547.03,386.03,480.0+199.0+6.07%1,966,700
2026-02-063,284.03,375.03,212.03,281.0+94.0+2.95%2,066,200
2026-02-053,161.03,285.03,137.03,187.0-31.0-0.96%2,051,600
2026-02-043,222.03,257.03,171.03,218.0-144.0-4.28%1,677,300
2026-02-033,295.03,381.03,264.03,362.0+163.0+5.10%2,114,400
2026-02-023,221.03,393.03,197.03,199.0-89.0-2.71%2,833,700
2026-01-303,410.03,482.03,270.03,288.0-172.0-4.97%4,382,700
2026-01-293,769.03,777.03,441.03,460.0-229.0-6.21%3,738,300
2026-01-283,627.03,729.03,583.03,689.0+81.0+2.25%2,432,500
2026-01-273,509.03,652.03,471.03,608.0+99.0+2.82%2,069,800
2026-01-263,493.03,580.03,453.03,509.0-54.0-1.52%2,634,800
2026-01-233,474.03,574.03,411.03,563.0+52.0+1.48%2,718,000
2026-01-223,545.03,670.03,454.03,511.0-47.0-1.32%5,541,500
2026-01-213,099.03,588.03,074.03,558.0+389.0+12.28%7,129,800
2026-01-203,213.03,256.03,130.03,169.0-54.0-1.68%1,847,300
2026-01-193,113.03,286.03,105.03,223.0+45.0+1.42%3,123,300
2026-01-163,000.03,238.02,941.53,178.0+386.0+13.83%6,957,400
2026-01-152,700.02,839.52,690.52,792.0+24.5+0.89%3,456,600
2026-01-142,878.02,932.52,765.02,767.5-107.5-3.74%3,363,400
2026-01-132,772.02,918.02,670.02,875.0+341.5+13.48%6,189,900
2026-01-092,530.02,556.02,482.02,533.5+8.5+0.34%1,524,200
2026-01-082,541.52,575.02,508.02,525.0-28.0-1.10%1,362,800
2026-01-072,528.02,586.52,508.52,553.0+63.0+2.53%1,634,400
2026-01-062,444.02,528.02,436.52,490.0+70.0+2.89%1,669,300
2026-01-052,367.02,468.02,357.02,420.0+172.0+7.65%2,368,700
2025-12-302,270.02,275.52,239.52,248.0-35.5-1.55%566,700
2025-12-292,340.52,345.02,260.52,283.5-48.5-2.08%766,400
2025-12-262,331.02,365.02,288.02,332.0-6.5-0.28%1,251,300
2025-12-252,227.02,346.02,225.02,338.5+115.5+5.20%1,764,300
2025-12-242,154.52,231.52,139.02,223.0+83.0+3.88%972,800
2025-12-232,148.52,205.02,126.52,140.0+12.0+0.56%1,265,900
2025-12-222,121.52,136.52,085.52,128.0+103.5+5.11%750,900
2025-12-192,020.02,039.52,008.02,024.5+30.5+1.53%673,700
2025-12-182,003.02,019.51,987.51,994.0-59.0-2.87%808,000
2025-12-172,029.52,053.01,993.02,053.0+14.0+0.69%794,400
2025-12-162,060.02,072.02,006.02,039.0-21.0-1.02%801,800
2025-12-152,100.52,126.02,053.02,060.0-87.5-4.07%891,000
2025-12-122,190.02,190.02,110.52,147.5-12.0-0.56%891,500
2025-12-112,203.52,219.52,140.02,159.5-30.5-1.39%758,500
2025-12-102,230.02,258.02,166.52,190.0-23.0-1.04%852,400
2025-12-092,180.52,252.02,173.02,213.0+16.5+0.75%1,022,300
2025-12-082,188.02,223.02,144.02,196.5-3.5-0.16%1,186,000
2025-12-052,151.02,205.02,125.02,200.0-1.0-0.05%1,064,000
2025-12-042,107.52,214.52,096.52,201.0+103.0+4.91%1,410,500
2025-12-032,114.52,128.02,086.02,098.0+25.5+1.23%898,900
2025-12-022,110.02,132.02,061.52,072.5-28.0-1.33%780,400
2025-12-012,096.02,122.02,068.52,100.5+4.5+0.21%978,800
2025-11-282,126.52,143.02,087.02,096.0-6.0-0.29%948,500
2025-11-272,085.52,120.02,082.52,102.0+54.5+2.66%1,515,400
2025-11-261,999.02,054.51,987.52,047.5+60.5+3.04%1,026,500
2025-11-251,978.51,991.51,944.01,987.0+63.0+3.27%1,373,900
2025-11-211,961.51,975.51,890.01,924.0-162.5-7.79%1,918,400
2025-11-202,084.52,099.52,031.52,086.5+172.0+8.98%1,870,700
2025-11-191,915.01,965.01,871.01,914.5-26.0-1.34%1,123,200
2025-11-182,000.02,006.01,940.51,940.5-91.0-4.48%1,283,300
2025-11-172,003.52,040.01,995.02,031.5+27.0+1.35%1,261,800
2025-11-142,035.02,046.51,995.02,004.5-100.5-4.77%1,603,100
2025-11-132,095.02,135.52,066.02,105.0-23.5-1.10%1,023,500
2025-11-122,097.52,128.52,065.02,128.5+6.5+0.31%1,528,000
2025-11-112,190.02,195.02,066.52,122.0-56.0-2.57%1,686,000
2025-11-102,180.02,197.52,122.02,178.0+29.0+1.35%1,591,100
2025-11-072,085.02,201.02,079.02,149.0-41.0-1.87%2,430,700
2025-11-062,140.02,199.02,108.02,190.0+136.0+6.62%2,163,400
2025-11-052,086.52,104.01,991.02,054.0-158.5-7.16%2,135,200
2025-11-042,180.02,304.02,171.02,212.5+52.0+2.41%3,137,500
2025-10-312,091.02,178.52,084.02,160.5+69.0+3.30%2,474,800
2025-10-302,042.02,156.52,029.02,091.5+59.5+2.93%3,331,200
2025-10-292,066.02,098.02,024.02,032.0-43.5-2.10%1,928,700
2025-10-282,121.02,125.02,062.52,075.5-51.0-2.40%1,553,800
2025-10-272,207.02,219.02,111.52,126.5-39.0-1.80%2,590,800
2025-10-242,050.02,193.52,030.52,165.5+165.5+8.28%3,618,100
2025-10-232,050.02,053.01,995.52,000.0-105.5-5.01%2,291,300
2025-10-222,102.02,146.52,098.02,105.5-35.5-1.66%1,280,700
2025-10-212,233.02,240.02,122.02,141.0-89.0-3.99%2,437,800
2025-10-202,195.02,314.02,175.02,230.0+73.5+3.41%2,703,000
2025-10-172,225.02,243.52,144.02,156.5-56.0-2.53%2,089,800
2025-10-162,350.02,380.02,190.52,212.5-81.0-3.53%3,823,300
2025-10-152,395.02,411.52,254.02,293.5-115.5-4.79%4,426,500
2025-10-142,369.02,534.02,335.52,409.0+2.5+0.10%4,961,600
2025-10-102,470.02,475.02,391.02,406.5-63.5-2.57%1,756,600
2025-10-092,462.02,512.02,432.52,470.0+69.5+2.90%2,130,000
2025-10-082,350.02,434.52,300.02,400.5-14.5-0.60%2,606,000
2025-10-072,499.52,539.52,404.52,415.0-54.0-2.19%1,960,300
2025-10-062,413.02,492.02,384.52,469.0+123.5+5.27%3,128,000
2025-10-032,370.02,384.52,290.52,345.5-1.5-0.06%2,574,800
2025-10-022,250.02,349.52,240.02,347.0+195.0+9.06%2,835,400
2025-10-012,233.52,246.02,142.02,152.0-71.5-3.22%2,019,600
2025-09-302,240.52,315.02,220.02,223.5-13.0-0.58%1,563,700
2025-09-292,180.02,255.02,156.02,236.5+54.0+2.47%1,902,300
2025-09-262,245.02,292.52,174.02,182.5-154.5-6.61%3,414,000
2025-09-252,152.52,337.02,136.52,337.0+177.0+8.19%4,998,200
2025-09-242,139.02,242.02,113.52,160.0+48.5+2.30%4,460,100
2025-09-222,078.02,145.02,045.02,111.5+30.0+1.44%2,623,000
2025-09-192,015.02,086.51,967.02,081.5+135.5+6.96%5,454,600
2025-09-181,810.01,951.51,798.51,946.0+156.5+8.75%3,291,200
2025-09-171,805.51,827.01,786.51,789.5-33.0-1.81%1,093,000
2025-09-161,804.01,839.51,778.01,822.5+33.0+1.84%1,575,200
2025-09-121,810.01,813.01,757.01,789.5——1,528,300

直近120営業日分を表示