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 |