日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ローランド ディー.ジー.(6789)の株価時系列情報

ローランド ディー.ジー.(6789)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 5,390 5,430 5,370 5,400 32,800
2024/03/28 5,350 5,440 5,350 5,400 126,700
2024/03/27 5,360 5,420 5,340 5,350 446,800
2024/03/26 5,400 5,430 5,350 5,350 204,500
2024/03/25 5,400 5,480 5,380 5,410 240,100
2024/03/22 5,480 5,520 5,480 5,500 117,500
2024/03/21 5,500 5,540 5,470 5,480 386,500
2024/03/19 5,420 5,480 5,420 5,460 199,100
2024/03/18 5,370 5,440 5,370 5,420 264,800
2024/03/15 5,350 5,420 5,300 5,370 745,900
2024/03/14 5,300 5,440 5,300 5,350 966,300
2024/03/13 5,020 5,020 5,010 5,020 99,900
2024/03/12 5,020 5,020 5,010 5,020 135,000
2024/03/11 5,010 5,020 5,010 5,020 119,400
2024/03/08 5,010 5,020 5,010 5,010 229,900
2024/03/07 5,010 5,020 5,010 5,010 80,800
2024/03/06 5,020 5,020 5,010 5,020 79,900
2024/03/05 5,010 5,020 5,010 5,010 261,000
2024/03/04 5,020 5,020 5,010 5,010 142,200
2024/03/01 5,020 5,030 5,010 5,010 128,000
2024/02/29 5,020 5,030 5,010 5,010 128,400
2024/02/28 5,020 5,030 5,020 5,020 149,500
2024/02/27 5,020 5,030 5,020 5,020 225,200
2024/02/26 5,020 5,030 5,010 5,010 339,300
2024/02/22 5,030 5,030 5,020 5,020 278,200
2024/02/21 5,020 5,030 5,020 5,020 285,600
2024/02/20 5,020 5,030 5,020 5,020 233,100
2024/02/19 5,020 5,030 5,020 5,020 267,100
2024/02/16 5,020 5,030 5,020 5,020 233,900
2024/02/15 5,020 5,030 5,020 5,020 798,900
2024/02/14 5,020 5,030 5,020 5,020 496,700
2024/02/13 4,570 4,570 4,570 4,570 41,200
2024/02/09 3,895 3,925 3,860 3,870 38,500
2024/02/08 3,890 3,920 3,855 3,895 37,600
2024/02/07 3,910 3,935 3,830 3,890 57,200
2024/02/06 3,925 3,995 3,915 3,980 30,700
2024/02/05 3,910 4,000 3,905 3,945 50,400
2024/02/02 3,895 3,905 3,835 3,900 31,900
2024/02/01 3,895 3,895 3,860 3,870 20,700
2024/01/31 3,830 3,900 3,830 3,895 33,800
2024/01/30 3,815 3,865 3,810 3,860 41,600
2024/01/29 3,800 3,825 3,795 3,810 33,800
2024/01/26 3,810 3,830 3,780 3,795 26,600
2024/01/25 3,810 3,835 3,790 3,830 33,100
2024/01/24 3,795 3,810 3,765 3,810 32,600
2024/01/23 3,800 3,810 3,770 3,795 51,000
2024/01/22 3,750 3,790 3,740 3,785 46,700
2024/01/19 3,725 3,765 3,720 3,735 49,100
2024/01/18 3,665 3,720 3,665 3,715 46,700
2024/01/17 3,690 3,710 3,640 3,640 36,600
2024/01/16 3,695 3,710 3,655 3,660 34,500
2024/01/15 3,630 3,710 3,630 3,690 62,800
2024/01/12 3,685 3,690 3,635 3,650 43,100
2024/01/11 3,715 3,715 3,660 3,670 51,700
2024/01/10 3,670 3,710 3,670 3,695 74,800
2024/01/09 3,635 3,675 3,635 3,660 74,500
2024/01/05 3,675 3,700 3,620 3,620 58,500
2024/01/04 3,640 3,655 3,585 3,650 66,600
2023/12/29 3,615 3,650 3,615 3,645 46,900
2023/12/28 3,610 3,645 3,560 3,615 130,900
2023/12/27 3,705 3,750 3,675 3,735 189,900
2023/12/26 3,725 3,745 3,695 3,715 110,400
2023/12/25 3,730 3,750 3,710 3,720 69,100
2023/12/22 3,700 3,735 3,695 3,710 63,200
2023/12/21 3,665 3,725 3,660 3,695 51,300
2023/12/20 3,685 3,745 3,685 3,705 56,200
2023/12/19 3,640 3,680 3,615 3,675 41,400
2023/12/18 3,640 3,640 3,595 3,630 45,800
2023/12/15 3,600 3,645 3,595 3,645 33,500
2023/12/14 3,685 3,695 3,590 3,610 92,100
2023/12/13 3,710 3,725 3,670 3,685 58,900
2023/12/12 3,680 3,710 3,675 3,690 44,000
2023/12/11 3,660 3,685 3,640 3,665 36,300
2023/12/08 3,680 3,680 3,600 3,630 78,800
2023/12/07 3,695 3,700 3,675 3,695 37,900
2023/12/06 3,640 3,710 3,640 3,710 48,900
2023/12/05 3,655 3,660 3,620 3,635 51,100
2023/12/04 3,640 3,665 3,615 3,665 47,400
2023/12/01 3,650 3,650 3,610 3,620 34,600
2023/11/30 3,600 3,620 3,575 3,615 41,300
2023/11/29 3,560 3,595 3,555 3,580 31,000
2023/11/28 3,580 3,590 3,545 3,560 25,800
2023/11/27 3,560 3,580 3,535 3,550 27,900
2023/11/24 3,535 3,560 3,530 3,540 29,300
2023/11/22 3,490 3,525 3,490 3,515 21,600
2023/11/21 3,515 3,515 3,475 3,495 24,400
2023/11/20 3,520 3,535 3,490 3,490 31,000
2023/11/17 3,510 3,545 3,490 3,515 58,800
2023/11/16 3,525 3,525 3,485 3,495 17,800
2023/11/15 3,520 3,525 3,505 3,515 30,600
2023/11/14 3,480 3,510 3,465 3,485 31,100
2023/11/13 3,475 3,485 3,420 3,445 35,900
2023/11/10 3,390 3,510 3,375 3,480 82,500
2023/11/09 3,355 3,405 3,345 3,400 31,200
2023/11/08 3,390 3,400 3,335 3,335 32,400
2023/11/07 3,385 3,420 3,355 3,355 31,900
2023/11/06 3,345 3,390 3,340 3,385 47,400
2023/11/02 3,355 3,360 3,315 3,325 19,700
2023/11/01 3,340 3,355 3,320 3,335 41,100
2023/10/31 3,260 3,295 3,230 3,290 31,900
2023/10/30 3,335 3,340 3,250 3,260 43,000
2023/10/27 3,295 3,350 3,275 3,350 40,100
2023/10/26 3,315 3,315 3,250 3,250 22,600
2023/10/25 3,325 3,325 3,295 3,295 27,200
2023/10/24 3,265 3,305 3,215 3,295 35,100
2023/10/23 3,330 3,330 3,265 3,265 32,400
2023/10/20 3,310 3,310 3,280 3,300 57,200
2023/10/19 3,340 3,345 3,310 3,335 27,200
2023/10/18 3,380 3,380 3,350 3,365 18,400
2023/10/17 3,370 3,370 3,330 3,360 27,300
2023/10/16 3,380 3,380 3,315 3,330 34,300
2023/10/13 3,420 3,425 3,370 3,380 27,400
2023/10/12 3,410 3,440 3,405 3,440 28,300
2023/10/11 3,430 3,430 3,405 3,405 22,400
2023/10/10 3,375 3,430 3,375 3,430 26,500
2023/10/06 3,360 3,380 3,315 3,335 59,100
2023/10/05 3,300 3,340 3,275 3,335 63,000
2023/10/04 3,300 3,300 3,240 3,240 72,200
2023/10/03 3,395 3,395 3,340 3,345 46,400
2023/10/02 3,405 3,480 3,400 3,400 66,400
2023/09/29 3,440 3,440 3,390 3,400 33,800
2023/09/28 3,425 3,450 3,405 3,425 28,500
2023/09/27 3,405 3,450 3,390 3,445 41,200
2023/09/26 3,450 3,450 3,405 3,405 29,800
2023/09/25 3,445 3,475 3,435 3,450 52,500
2023/09/22 3,400 3,445 3,375 3,425 33,500
2023/09/21 3,450 3,450 3,405 3,410 18,700
2023/09/20 3,480 3,480 3,430 3,430 29,600
2023/09/19 3,460 3,485 3,450 3,480 43,700
2023/09/15 3,490 3,510 3,450 3,465 65,900
2023/09/14 3,470 3,520 3,470 3,500 19,100
2023/09/13 3,500 3,510 3,465 3,470 18,800
2023/09/12 3,505 3,510 3,480 3,500 15,500
2023/09/11 3,485 3,500 3,465 3,485 18,800
2023/09/08 3,520 3,530 3,475 3,485 37,600
2023/09/07 3,560 3,575 3,525 3,525 20,800
2023/09/06 3,575 3,580 3,550 3,560 17,100
2023/09/05 3,525 3,555 3,510 3,555 27,100
2023/09/04 3,475 3,520 3,475 3,510 33,400
2023/09/01 3,490 3,490 3,460 3,470 16,300
2023/08/31 3,445 3,480 3,445 3,465 24,000
2023/08/30 3,425 3,440 3,405 3,425 28,800
2023/08/29 3,440 3,440 3,395 3,400 15,900
2023/08/28 3,395 3,435 3,385 3,415 21,300
2023/08/25 3,395 3,395 3,360 3,365 28,400
2023/08/24 3,385 3,415 3,385 3,405 16,500
2023/08/23 3,370 3,385 3,360 3,385 15,300
2023/08/22 3,360 3,375 3,350 3,370 17,000
2023/08/21 3,320 3,350 3,320 3,340 23,500
2023/08/18 3,330 3,345 3,290 3,315 28,800
2023/08/17 3,355 3,355 3,285 3,330 31,100
2023/08/16 3,355 3,395 3,330 3,330 41,000
2023/08/15 3,320 3,405 3,320 3,355 60,800
2023/08/14 3,315 3,355 3,280 3,305 102,200
2023/08/10 3,215 3,300 3,210 3,270 245,400
2023/08/09 3,565 3,585 3,550 3,565 38,300
2023/08/08 3,570 3,605 3,545 3,560 36,000
2023/08/07 3,495 3,565 3,495 3,560 48,700
2023/08/04 3,510 3,535 3,495 3,510 30,500
2023/08/03 3,540 3,550 3,515 3,520 31,400
2023/08/02 3,580 3,600 3,550 3,580 30,000
2023/08/01 3,560 3,595 3,560 3,595 16,100
2023/07/31 3,580 3,590 3,555 3,560 21,700
2023/07/28 3,500 3,540 3,455 3,505 59,100
2023/07/27 3,515 3,570 3,485 3,565 39,000
2023/07/26 3,530 3,540 3,505 3,530 16,600
2023/07/25 3,560 3,560 3,530 3,540 17,800
2023/07/24 3,580 3,580 3,525 3,535 15,300
2023/07/21 3,515 3,565 3,500 3,535 29,400
2023/07/20 3,575 3,580 3,525 3,525 17,600
2023/07/19 3,575 3,590 3,540 3,575 33,000
2023/07/18 3,475 3,545 3,475 3,530 29,000
2023/07/14 3,525 3,545 3,470 3,490 21,100
2023/07/13 3,500 3,540 3,475 3,520 31,500
2023/07/12 3,630 3,630 3,515 3,515 41,000
2023/07/11 3,620 3,640 3,590 3,600 23,400
2023/07/10 3,565 3,615 3,550 3,570 35,900
2023/07/07 3,595 3,615 3,540 3,540 43,800
2023/07/06 3,700 3,700 3,630 3,630 34,100
2023/07/05 3,720 3,745 3,690 3,730 29,400
2023/07/04 3,765 3,765 3,705 3,745 42,500
2023/07/03 3,670 3,795 3,665 3,760 70,400
2023/06/30 3,650 3,665 3,605 3,625 38,100
2023/06/29 3,560 3,670 3,545 3,625 130,400
2023/06/28 3,610 3,615 3,555 3,615 133,200
2023/06/27 3,575 3,580 3,550 3,560 60,500
2023/06/26 3,565 3,620 3,555 3,600 70,200
2023/06/23 3,690 3,700 3,550 3,565 82,400
2023/06/22 3,580 3,675 3,560 3,625 133,200
2023/06/21 3,475 3,560 3,465 3,555 62,600
2023/06/20 3,460 3,480 3,450 3,470 28,300
2023/06/19 3,460 3,485 3,435 3,485 43,200
2023/06/16 3,465 3,465 3,430 3,435 44,600
2023/06/15 3,420 3,465 3,405 3,435 38,100
2023/06/14 3,440 3,465 3,415 3,430 44,400
2023/06/13 3,400 3,400 3,385 3,395 29,500
2023/06/12 3,380 3,395 3,365 3,380 49,100
2023/06/09 3,360 3,385 3,325 3,355 60,600
2023/06/08 3,350 3,375 3,345 3,355 44,000
2023/06/07 3,360 3,380 3,325 3,335 43,000

このページの先頭へ