KabuInsight

ローム

6963
プライム/電気機器/ROHM COMPANY LIMITED
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
2026-03-133,295.03,370.03,210.03,300.0-31.0-0.93%8,662,000
2026-03-123,295.03,386.03,288.03,331.0+8.0+0.24%4,468,000
2026-03-113,302.03,407.03,300.03,323.0+28.0+0.85%7,332,900
2026-03-103,450.03,462.03,238.03,295.0-179.0-5.15%11,814,700
2026-03-093,523.03,549.03,376.03,474.0+231.0+7.12%25,254,900
2026-03-062,709.53,243.02,682.03,243.0+500.0+18.23%2,771,700
2026-03-052,824.52,854.02,692.02,743.0+1.0+0.04%5,635,000
2026-03-042,781.52,835.52,691.52,742.0-139.5-4.84%7,145,400
2026-03-032,901.02,965.02,852.02,881.5-18.5-0.64%4,505,700
2026-03-022,776.02,909.52,754.02,900.0+24.0+0.83%4,555,100
2026-02-272,750.52,876.02,723.52,876.0+76.0+2.71%4,418,600
2026-02-262,820.02,825.52,752.02,800.0+15.0+0.54%5,202,900
2026-02-252,750.02,843.52,712.52,785.0+49.0+1.79%5,875,400
2026-02-242,635.52,744.52,624.02,736.0+86.0+3.25%4,840,700
2026-02-202,651.02,655.52,611.52,650.0-34.5-1.29%2,742,900
2026-02-192,677.02,730.02,647.02,684.5+103.5+4.01%5,103,600
2026-02-182,483.52,602.02,481.52,581.0+90.5+3.63%3,130,400
2026-02-172,449.02,505.02,440.02,490.5+37.0+1.51%2,080,300
2026-02-162,519.02,525.02,453.52,453.5-46.5-1.86%3,096,200
2026-02-132,540.02,560.52,476.02,500.0-81.0-3.14%4,429,300
2026-02-122,577.02,627.02,575.02,581.0+16.5+0.64%3,663,800
2026-02-102,550.02,601.52,533.52,564.5-21.5-0.83%4,474,200
2026-02-092,566.52,618.02,540.02,586.0+76.5+3.05%5,225,200
2026-02-062,437.52,515.52,431.02,509.5+22.0+0.88%4,779,600
2026-02-052,485.02,587.52,436.02,487.5-247.5-9.05%13,345,300
2026-02-042,727.52,746.52,687.02,735.0+22.0+0.81%4,084,200
2026-02-032,750.02,753.52,707.02,713.0+59.5+2.24%3,958,700
2026-02-022,691.02,776.02,642.52,653.5-40.5-1.50%4,265,600
2026-01-302,680.02,713.52,653.02,694.0-17.5-0.65%3,556,000
2026-01-292,768.02,770.02,682.52,711.5-38.5-1.40%4,570,300
2026-01-282,735.02,768.02,700.02,750.0+15.5+0.57%4,477,400
2026-01-272,677.02,758.52,663.52,734.5+36.0+1.33%3,868,000
2026-01-262,640.02,711.52,637.02,698.5-32.5-1.19%4,620,200
2026-01-232,698.52,758.52,682.52,731.0+82.5+3.11%6,124,600
2026-01-222,618.52,719.02,604.02,648.5+138.5+5.52%10,703,000
2026-01-212,433.02,514.52,427.02,510.0+5.0+0.20%2,236,800
2026-01-202,486.02,526.02,469.02,505.0+18.5+0.74%2,855,900
2026-01-192,474.02,494.52,440.52,486.5-17.0-0.68%1,870,300
2026-01-162,470.02,515.02,437.52,503.5+4.5+0.18%2,894,300
2026-01-152,430.02,499.02,412.52,499.0+55.0+2.25%3,439,600
2026-01-142,417.52,453.52,410.02,444.0+27.5+1.14%2,781,100
2026-01-132,491.52,513.52,395.02,416.5+31.5+1.32%4,765,300
2026-01-092,310.02,394.02,303.52,385.0+80.5+3.49%4,506,600
2026-01-082,324.52,354.52,301.02,304.5-21.5-0.92%2,547,800
2026-01-072,341.52,359.02,313.02,326.0+10.5+0.45%3,318,400
2026-01-062,310.02,369.02,298.02,315.5+38.0+1.67%4,184,300
2026-01-052,270.02,286.02,247.02,277.5+57.5+2.59%3,176,400
2025-12-302,220.02,241.52,212.52,220.0-18.0-0.80%1,599,100
2025-12-292,260.02,269.02,226.52,238.0-17.5-0.78%1,562,800
2025-12-262,241.02,255.52,230.52,255.5+17.5+0.78%1,888,700
2025-12-252,206.52,238.02,197.02,238.0+40.5+1.84%1,855,800
2025-12-242,180.52,217.02,168.02,197.5+26.5+1.22%2,253,700
2025-12-232,150.02,179.52,146.52,171.0+17.0+0.79%1,749,500
2025-12-222,141.02,165.52,123.02,154.0+37.0+1.75%2,612,100
2025-12-192,125.02,158.52,109.02,117.0+14.5+0.69%4,167,400
2025-12-182,075.52,108.02,067.02,102.5+17.0+0.82%2,188,800
2025-12-172,043.52,097.02,028.02,085.5+36.0+1.76%2,542,900
2025-12-162,070.02,078.02,043.02,049.5-28.0-1.35%2,748,600
2025-12-152,095.02,107.52,058.52,077.5-61.5-2.88%3,477,700
2025-12-122,147.52,157.52,110.52,139.0-13.5-0.63%5,544,900
2025-12-112,218.02,227.02,143.52,152.5-66.0-2.97%2,750,200
2025-12-102,248.52,271.02,207.52,218.5-13.0-0.58%3,697,400
2025-12-092,217.02,255.52,211.52,231.5+14.0+0.63%2,925,100
2025-12-082,226.02,243.52,206.52,217.5+23.5+1.07%2,523,700
2025-12-052,157.52,249.02,149.02,194.0-13.5-0.61%3,595,300
2025-12-042,120.02,207.52,102.52,207.5+91.0+4.30%4,096,500
2025-12-032,161.02,188.02,084.02,116.5-10.5-0.49%5,748,100
2025-12-022,122.52,165.02,117.52,127.0+6.5+0.31%2,285,100
2025-12-012,118.02,144.52,101.52,120.5+25.5+1.22%2,492,200
2025-11-282,090.02,142.02,090.02,095.0+5.5+0.26%2,126,000
2025-11-272,088.02,107.02,069.02,089.5+9.5+0.46%2,098,800
2025-11-262,028.02,091.52,023.02,080.0+57.0+2.82%3,569,500
2025-11-251,999.02,046.51,990.52,023.0-24.0-1.17%4,218,500
2025-11-211,979.52,048.01,978.02,047.0-21.5-1.04%3,728,200
2025-11-202,090.52,102.52,036.02,068.5+61.0+3.04%3,927,900
2025-11-191,986.52,039.51,984.02,007.5-0.5-0.02%3,618,700
2025-11-182,050.52,059.51,997.02,008.0-60.5-2.92%3,424,100
2025-11-172,139.52,149.02,056.02,068.5-67.0-3.14%4,345,500
2025-11-142,127.02,166.52,112.52,135.5-17.5-0.81%3,355,200
2025-11-132,098.02,233.52,097.02,153.0+59.0+2.82%6,217,800
2025-11-121,980.52,117.01,978.02,094.0+109.0+5.49%6,206,300
2025-11-112,016.02,020.01,950.01,985.0-25.0-1.24%5,898,500
2025-11-102,051.52,077.01,991.52,010.0-41.0-2.00%9,512,500
2025-11-072,170.02,210.02,003.52,051.0-319.0-13.46%16,787,700
2025-11-062,375.02,394.02,342.52,370.0+64.0+2.78%5,319,100
2025-11-052,406.02,443.52,261.02,306.0-188.5-7.56%7,163,900
2025-11-042,470.02,529.02,448.02,494.5+17.5+0.71%4,678,300
2025-10-312,444.02,477.02,401.02,477.0+37.0+1.52%3,996,200
2025-10-302,431.02,472.02,395.52,440.0+52.0+2.18%9,050,800
2025-10-292,401.02,422.02,387.02,388.0-7.5-0.31%2,792,400
2025-10-282,427.02,435.02,378.52,395.5-22.0-0.91%2,312,200
2025-10-272,404.02,422.52,387.52,417.5+70.5+3.00%3,500,900
2025-10-242,325.02,356.52,301.02,347.0+40.0+1.73%3,355,100
2025-10-232,330.02,350.52,306.52,307.0-93.0-3.88%5,050,800
2025-10-222,407.02,422.02,367.52,400.0-7.5-0.31%4,011,000
2025-10-212,400.02,428.02,392.52,407.5+40.5+1.71%3,236,900
2025-10-202,334.52,367.02,319.52,367.0+54.0+2.33%2,798,600
2025-10-172,365.02,375.02,313.02,313.0-37.0-1.57%2,717,800
2025-10-162,370.52,410.02,305.02,350.0+51.0+2.22%4,709,700
2025-10-152,262.02,307.52,262.02,299.0+49.0+2.18%2,331,000
2025-10-142,224.52,332.02,204.52,250.0+4.0+0.18%5,713,300
2025-10-102,271.02,275.52,232.52,246.0-48.0-2.09%3,116,900
2025-10-092,286.02,314.52,270.02,294.0+23.5+1.04%3,106,200
2025-10-082,314.02,328.52,262.02,270.5-69.5-2.97%4,230,000
2025-10-072,379.02,385.02,319.52,340.0-27.5-1.16%3,087,600
2025-10-062,359.52,391.02,324.02,367.5+85.5+3.75%6,933,100
2025-10-032,247.52,282.02,220.02,282.0+84.5+3.85%3,678,100
2025-10-022,248.02,253.02,156.02,197.5-4.5-0.20%3,837,500
2025-10-012,215.52,240.02,164.02,202.0-10.0-0.45%2,763,700
2025-09-302,239.02,239.02,194.52,212.0+5.0+0.23%2,634,700
2025-09-292,220.02,254.02,195.02,207.0-30.0-1.34%2,690,100
2025-09-262,246.02,304.02,231.02,237.0-23.5-1.04%4,322,700
2025-09-252,269.02,287.52,224.02,260.5+33.0+1.48%4,053,000
2025-09-242,300.02,319.52,189.02,227.5+6.5+0.29%4,564,900
2025-09-222,166.52,229.02,161.52,221.0+53.5+2.47%3,308,900
2025-09-192,211.02,225.02,140.52,167.5-27.0-1.23%4,357,100
2025-09-182,157.52,198.02,140.02,194.5+57.0+2.67%3,676,300
2025-09-172,133.02,167.02,111.02,137.5-15.5-0.72%3,789,100
2025-09-162,123.02,165.02,108.52,153.0+78.0+3.76%3,968,500
2025-09-122,094.02,098.02,063.52,075.0——3,971,400

直近120営業日分を表示