暗号資産
FISCO BTC Index
7/26 6:34:59
17,313,471
4680 東証プライム サービス業
ラウンドワン
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 844.0 | 882.0 | 841.0 | 870.0 | 1,954,300 | 870.0 |
| 2024/9/3 | 876.0 | 876.0 | 861.0 | 872.0 | 1,064,400 | 872.0 |
| 2024/9/2 | 893.0 | 894.0 | 856.0 | 865.0 | 2,155,100 | 865.0 |
| 2024/8/30 | 911.0 | 911.0 | 879.0 | 885.0 | 2,449,200 | 885.0 |
| 2024/8/29 | 885.0 | 911.0 | 883.0 | 908.0 | 2,795,200 | 908.0 |
| 2024/8/28 | 900.0 | 909.0 | 885.0 | 894.0 | 1,995,700 | 894.0 |
| 2024/8/27 | 900.0 | 911.0 | 892.0 | 902.0 | 1,742,500 | 902.0 |
| 2024/8/26 | 880.0 | 904.0 | 857.0 | 904.0 | 2,805,800 | 904.0 |
| 2024/8/23 | 852.0 | 882.0 | 850.0 | 870.0 | 3,363,500 | 870.0 |
| 2024/8/22 | 810.0 | 849.0 | 809.0 | 844.0 | 3,384,100 | 844.0 |
| 2024/8/21 | 791.0 | 803.0 | 786.0 | 803.0 | 828,900 | 803.0 |
| 2024/8/20 | 806.0 | 808.0 | 784.0 | 800.0 | 2,555,000 | 800.0 |
| 2024/8/19 | 784.0 | 803.0 | 780.0 | 803.0 | 2,400,200 | 803.0 |
| 2024/8/16 | 780.0 | 795.0 | 775.0 | 780.0 | 2,874,100 | 780.0 |
| 2024/8/15 | 738.0 | 754.0 | 731.0 | 754.0 | 2,942,700 | 754.0 |
| 2024/8/14 | 747.0 | 751.0 | 729.0 | 738.0 | 1,874,200 | 738.0 |
| 2024/8/13 | 733.0 | 761.0 | 733.0 | 747.0 | 2,209,200 | 747.0 |
| 2024/8/9 | 738.0 | 747.0 | 718.0 | 729.0 | 2,327,800 | 729.0 |
| 2024/8/8 | 733.0 | 757.0 | 714.0 | 723.0 | 4,818,000 | 723.0 |
| 2024/8/7 | 722.0 | 775.0 | 722.0 | 759.0 | 4,814,500 | 759.0 |