ローランド(7944)の株価時系列情報
ローランド(7944)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 |
|---|---|---|---|---|---|
| 2024/04/25 | 4,295 | 4,310 | 4,215 | 4,235 | 71,700 |
| 2024/04/24 | 4,340 | 4,350 | 4,300 | 4,310 | 43,100 |
| 2024/04/23 | 4,360 | 4,395 | 4,335 | 4,345 | 39,700 |
| 2024/04/22 | 4,270 | 4,380 | 4,270 | 4,360 | 45,500 |
| 2024/04/19 | 4,315 | 4,350 | 4,270 | 4,270 | 52,800 |
| 2024/04/18 | 4,300 | 4,430 | 4,300 | 4,370 | 91,300 |
| 2024/04/17 | 4,315 | 4,330 | 4,285 | 4,300 | 43,500 |
| 2024/04/16 | 4,320 | 4,365 | 4,295 | 4,325 | 62,100 |
| 2024/04/15 | 4,400 | 4,400 | 4,320 | 4,340 | 55,000 |
| 2024/04/12 | 4,440 | 4,465 | 4,425 | 4,445 | 72,100 |
| 2024/04/11 | 4,390 | 4,425 | 4,345 | 4,380 | 101,500 |
| 2024/04/10 | 4,440 | 4,460 | 4,400 | 4,415 | 40,500 |
| 2024/04/09 | 4,440 | 4,465 | 4,420 | 4,440 | 27,400 |
| 2024/04/08 | 4,425 | 4,475 | 4,415 | 4,440 | 28,600 |
| 2024/04/05 | 4,420 | 4,445 | 4,390 | 4,415 | 36,400 |
| 2024/04/04 | 4,485 | 4,485 | 4,420 | 4,440 | 46,400 |
| 2024/04/03 | 4,435 | 4,475 | 4,415 | 4,430 | 52,400 |
| 2024/04/02 | 4,540 | 4,540 | 4,430 | 4,460 | 71,800 |
| 2024/04/01 | 4,590 | 4,605 | 4,505 | 4,540 | 46,500 |
| 2024/03/29 | 4,595 | 4,655 | 4,555 | 4,560 | 82,200 |
| 2024/03/28 | 4,685 | 4,705 | 4,575 | 4,600 | 68,600 |
| 2024/03/27 | 4,620 | 4,715 | 4,615 | 4,685 | 88,000 |
| 2024/03/26 | 4,620 | 4,720 | 4,610 | 4,665 | 88,800 |
| 2024/03/25 | 4,635 | 4,670 | 4,605 | 4,620 | 87,300 |
| 2024/03/22 | 4,820 | 4,820 | 4,695 | 4,700 | 77,100 |
| 2024/03/21 | 4,890 | 4,905 | 4,835 | 4,835 | 69,900 |
| 2024/03/19 | 4,830 | 4,955 | 4,825 | 4,940 | 61,600 |
| 2024/03/18 | 4,815 | 4,865 | 4,815 | 4,835 | 46,300 |
| 2024/03/15 | 4,765 | 4,780 | 4,630 | 4,715 | 62,100 |
| 2024/03/14 | 4,700 | 4,835 | 4,670 | 4,765 | 79,200 |
| 2024/03/13 | 4,690 | 4,710 | 4,605 | 4,655 | 50,300 |
| 2024/03/12 | 4,645 | 4,700 | 4,555 | 4,685 | 42,100 |
| 2024/03/11 | 4,555 | 4,670 | 4,555 | 4,665 | 87,400 |
| 2024/03/08 | 4,525 | 4,645 | 4,515 | 4,570 | 90,700 |
| 2024/03/07 | 4,565 | 4,605 | 4,545 | 4,580 | 83,100 |
| 2024/03/06 | 4,525 | 4,585 | 4,510 | 4,530 | 64,000 |
| 2024/03/05 | 4,495 | 4,545 | 4,440 | 4,525 | 53,400 |
| 2024/03/04 | 4,545 | 4,555 | 4,475 | 4,490 | 77,400 |
| 2024/03/01 | 4,515 | 4,575 | 4,495 | 4,570 | 86,200 |
| 2024/02/29 | 4,530 | 4,585 | 4,475 | 4,545 | 170,000 |
| 2024/02/28 | 4,685 | 4,715 | 4,560 | 4,600 | 101,700 |
| 2024/02/27 | 4,705 | 4,840 | 4,700 | 4,755 | 59,600 |
| 2024/02/26 | 4,810 | 4,850 | 4,695 | 4,695 | 85,000 |
| 2024/02/22 | 4,950 | 4,970 | 4,870 | 4,880 | 43,800 |
| 2024/02/21 | 4,910 | 4,910 | 4,860 | 4,895 | 32,700 |
| 2024/02/20 | 4,855 | 4,935 | 4,805 | 4,905 | 63,000 |
| 2024/02/19 | 4,840 | 4,850 | 4,740 | 4,810 | 61,300 |
| 2024/02/16 | 4,760 | 4,810 | 4,620 | 4,775 | 173,400 |
| 2024/02/15 | 4,595 | 4,785 | 4,440 | 4,775 | 295,300 |
| 2024/02/14 | 4,910 | 4,960 | 4,845 | 4,885 | 97,800 |
| 2024/02/13 | 4,880 | 4,995 | 4,815 | 4,950 | 93,900 |
| 2024/02/09 | 4,835 | 4,875 | 4,725 | 4,740 | 61,700 |
| 2024/02/08 | 4,820 | 4,860 | 4,725 | 4,815 | 70,100 |
| 2024/02/07 | 4,840 | 4,920 | 4,800 | 4,830 | 60,300 |
| 2024/02/06 | 4,915 | 4,950 | 4,865 | 4,870 | 38,700 |
| 2024/02/05 | 4,925 | 5,030 | 4,915 | 4,985 | 38,800 |
| 2024/02/02 | 4,825 | 4,930 | 4,810 | 4,925 | 52,200 |
| 2024/02/01 | 4,870 | 4,935 | 4,860 | 4,895 | 36,500 |
| 2024/01/31 | 4,835 | 4,945 | 4,760 | 4,930 | 69,200 |
| 2024/01/30 | 4,965 | 4,970 | 4,900 | 4,905 | 33,600 |
| 2024/01/29 | 4,930 | 5,010 | 4,930 | 4,950 | 30,700 |
| 2024/01/26 | 4,940 | 5,020 | 4,910 | 4,930 | 95,200 |
| 2024/01/25 | 4,860 | 4,960 | 4,860 | 4,940 | 65,300 |
| 2024/01/24 | 4,805 | 4,860 | 4,780 | 4,860 | 46,700 |
| 2024/01/23 | 4,880 | 4,900 | 4,835 | 4,850 | 44,700 |
| 2024/01/22 | 4,810 | 4,875 | 4,800 | 4,855 | 32,400 |
| 2024/01/19 | 4,775 | 4,810 | 4,720 | 4,780 | 47,600 |
| 2024/01/18 | 4,820 | 4,830 | 4,740 | 4,770 | 41,900 |
| 2024/01/17 | 4,865 | 4,875 | 4,820 | 4,820 | 56,500 |
| 2024/01/16 | 4,880 | 4,880 | 4,805 | 4,805 | 36,700 |
| 2024/01/15 | 4,850 | 4,870 | 4,755 | 4,865 | 47,000 |
| 2024/01/12 | 4,800 | 4,865 | 4,765 | 4,830 | 67,000 |
| 2024/01/11 | 4,765 | 4,780 | 4,675 | 4,750 | 68,400 |
| 2024/01/10 | 4,580 | 4,700 | 4,545 | 4,685 | 91,900 |
| 2024/01/09 | 4,440 | 4,570 | 4,440 | 4,570 | 75,600 |
| 2024/01/05 | 4,390 | 4,435 | 4,340 | 4,425 | 119,700 |
| 2024/01/04 | 4,370 | 4,430 | 4,305 | 4,430 | 59,400 |
| 2023/12/29 | 4,440 | 4,460 | 4,370 | 4,405 | 37,400 |
| 2023/12/28 | 4,390 | 4,435 | 4,385 | 4,395 | 52,600 |
| 2023/12/27 | 4,515 | 4,555 | 4,475 | 4,540 | 64,000 |
| 2023/12/26 | 4,510 | 4,590 | 4,505 | 4,540 | 50,900 |
| 2023/12/25 | 4,580 | 4,585 | 4,505 | 4,540 | 47,200 |
| 2023/12/22 | 4,500 | 4,575 | 4,480 | 4,560 | 81,000 |
| 2023/12/21 | 4,410 | 4,520 | 4,405 | 4,470 | 108,400 |
| 2023/12/20 | 4,400 | 4,430 | 4,355 | 4,365 | 42,100 |
| 2023/12/19 | 4,350 | 4,365 | 4,295 | 4,365 | 36,200 |
| 2023/12/18 | 4,285 | 4,340 | 4,265 | 4,320 | 36,200 |
| 2023/12/15 | 4,325 | 4,330 | 4,290 | 4,325 | 49,600 |
| 2023/12/14 | 4,300 | 4,335 | 4,235 | 4,300 | 71,400 |
| 2023/12/13 | 4,325 | 4,335 | 4,265 | 4,300 | 42,200 |
| 2023/12/12 | 4,325 | 4,330 | 4,285 | 4,300 | 33,100 |
| 2023/12/11 | 4,250 | 4,300 | 4,235 | 4,295 | 42,500 |
| 2023/12/08 | 4,160 | 4,235 | 4,110 | 4,220 | 108,500 |
| 2023/12/07 | 4,295 | 4,330 | 4,230 | 4,230 | 79,300 |
| 2023/12/06 | 4,260 | 4,330 | 4,235 | 4,315 | 69,900 |
| 2023/12/05 | 4,315 | 4,345 | 4,265 | 4,270 | 78,500 |
| 2023/12/04 | 4,400 | 4,400 | 4,320 | 4,335 | 123,200 |
| 2023/12/01 | 4,590 | 4,615 | 4,440 | 4,450 | 104,800 |
| 2023/11/30 | 4,490 | 4,555 | 4,490 | 4,540 | 80,400 |
| 2023/11/29 | 4,470 | 4,550 | 4,470 | 4,490 | 46,100 |
| 2023/11/28 | 4,460 | 4,540 | 4,460 | 4,520 | 63,800 |
| 2023/11/27 | 4,660 | 4,680 | 4,470 | 4,475 | 56,800 |
| 2023/11/24 | 4,645 | 4,670 | 4,570 | 4,640 | 61,000 |
| 2023/11/22 | 4,550 | 4,630 | 4,525 | 4,605 | 50,300 |
| 2023/11/21 | 4,410 | 4,555 | 4,375 | 4,550 | 91,600 |
| 2023/11/20 | 4,560 | 4,570 | 4,430 | 4,430 | 100,700 |
| 2023/11/17 | 4,645 | 4,660 | 4,495 | 4,580 | 119,200 |
| 2023/11/16 | 4,700 | 4,720 | 4,595 | 4,610 | 86,300 |
| 2023/11/15 | 4,595 | 4,725 | 4,595 | 4,715 | 93,800 |
| 2023/11/14 | 4,685 | 4,700 | 4,565 | 4,590 | 99,200 |
| 2023/11/13 | 4,790 | 4,855 | 4,645 | 4,660 | 118,600 |
| 2023/11/10 | 5,000 | 5,120 | 4,690 | 4,760 | 459,000 |
| 2023/11/09 | 4,680 | 4,890 | 4,680 | 4,890 | 426,000 |
| 2023/11/08 | 4,310 | 4,310 | 4,150 | 4,190 | 90,900 |
| 2023/11/07 | 4,350 | 4,350 | 4,270 | 4,270 | 59,100 |
| 2023/11/06 | 4,395 | 4,395 | 4,320 | 4,355 | 71,500 |
| 2023/11/02 | 4,390 | 4,390 | 4,315 | 4,370 | 32,100 |
| 2023/11/01 | 4,370 | 4,425 | 4,355 | 4,385 | 76,900 |
| 2023/10/31 | 4,300 | 4,335 | 4,215 | 4,330 | 68,600 |
| 2023/10/30 | 4,300 | 4,315 | 4,255 | 4,300 | 48,400 |
| 2023/10/27 | 4,275 | 4,340 | 4,270 | 4,300 | 75,300 |
| 2023/10/26 | 4,235 | 4,270 | 4,195 | 4,250 | 37,700 |
| 2023/10/25 | 4,195 | 4,275 | 4,185 | 4,230 | 48,200 |
| 2023/10/24 | 4,175 | 4,200 | 4,085 | 4,195 | 37,400 |
| 2023/10/23 | 4,170 | 4,195 | 4,140 | 4,165 | 36,100 |
| 2023/10/20 | 4,190 | 4,200 | 4,150 | 4,185 | 21,700 |
| 2023/10/19 | 4,140 | 4,190 | 4,140 | 4,165 | 21,600 |
| 2023/10/18 | 4,175 | 4,210 | 4,165 | 4,205 | 27,700 |
| 2023/10/17 | 4,195 | 4,210 | 4,165 | 4,175 | 17,100 |
| 2023/10/16 | 4,160 | 4,180 | 4,125 | 4,135 | 34,200 |
| 2023/10/13 | 4,185 | 4,205 | 4,150 | 4,175 | 39,500 |
| 2023/10/12 | 4,170 | 4,250 | 4,130 | 4,250 | 41,300 |
| 2023/10/11 | 4,215 | 4,220 | 4,115 | 4,130 | 53,000 |
| 2023/10/10 | 4,160 | 4,220 | 4,155 | 4,205 | 36,100 |
| 2023/10/06 | 4,130 | 4,135 | 4,080 | 4,095 | 28,400 |
| 2023/10/05 | 3,990 | 4,090 | 3,990 | 4,090 | 41,000 |
| 2023/10/04 | 3,975 | 4,030 | 3,950 | 3,990 | 57,500 |
| 2023/10/03 | 4,105 | 4,120 | 3,990 | 4,015 | 64,900 |
| 2023/10/02 | 4,130 | 4,195 | 4,120 | 4,130 | 47,400 |
| 2023/09/29 | 4,140 | 4,140 | 4,090 | 4,100 | 38,800 |
| 2023/09/28 | 4,155 | 4,195 | 4,130 | 4,160 | 39,700 |
| 2023/09/27 | 4,165 | 4,215 | 4,140 | 4,205 | 39,400 |
| 2023/09/26 | 4,170 | 4,220 | 4,135 | 4,185 | 47,700 |
| 2023/09/25 | 4,255 | 4,265 | 4,165 | 4,170 | 61,800 |
| 2023/09/22 | 4,135 | 4,270 | 4,135 | 4,235 | 145,000 |
| 2023/09/21 | 4,110 | 4,185 | 4,110 | 4,155 | 96,900 |
| 2023/09/20 | 4,055 | 4,140 | 4,055 | 4,120 | 138,000 |
| 2023/09/19 | 3,990 | 4,040 | 3,965 | 4,030 | 61,800 |
| 2023/09/15 | 3,920 | 3,980 | 3,910 | 3,960 | 54,200 |
| 2023/09/14 | 3,830 | 3,890 | 3,830 | 3,880 | 29,000 |
| 2023/09/13 | 3,860 | 3,875 | 3,830 | 3,840 | 27,700 |
| 2023/09/12 | 3,830 | 3,870 | 3,830 | 3,850 | 26,000 |
| 2023/09/11 | 3,855 | 3,860 | 3,800 | 3,820 | 35,100 |
| 2023/09/08 | 3,880 | 3,910 | 3,800 | 3,810 | 103,500 |
| 2023/09/07 | 3,935 | 3,985 | 3,910 | 3,930 | 41,200 |
| 2023/09/06 | 4,030 | 4,040 | 3,985 | 3,985 | 27,400 |
| 2023/09/05 | 3,980 | 4,020 | 3,980 | 4,015 | 28,900 |
| 2023/09/04 | 3,950 | 4,020 | 3,945 | 3,980 | 55,200 |
| 2023/09/01 | 3,900 | 3,915 | 3,885 | 3,905 | 27,300 |
| 2023/08/31 | 3,880 | 3,920 | 3,875 | 3,900 | 31,500 |
| 2023/08/30 | 3,900 | 3,910 | 3,870 | 3,890 | 44,700 |
| 2023/08/29 | 3,880 | 3,895 | 3,850 | 3,865 | 37,300 |
| 2023/08/28 | 3,865 | 3,885 | 3,840 | 3,865 | 33,700 |
| 2023/08/25 | 3,810 | 3,820 | 3,780 | 3,795 | 33,500 |
| 2023/08/24 | 3,825 | 3,865 | 3,820 | 3,850 | 39,700 |
| 2023/08/23 | 3,800 | 3,850 | 3,770 | 3,845 | 33,700 |
| 2023/08/22 | 3,770 | 3,800 | 3,725 | 3,785 | 34,700 |
| 2023/08/21 | 3,740 | 3,760 | 3,705 | 3,740 | 61,800 |
| 2023/08/18 | 3,620 | 3,745 | 3,620 | 3,745 | 75,600 |
| 2023/08/17 | 3,685 | 3,745 | 3,645 | 3,665 | 66,200 |
| 2023/08/16 | 3,780 | 3,780 | 3,680 | 3,685 | 117,700 |
| 2023/08/15 | 3,850 | 3,855 | 3,795 | 3,795 | 72,400 |
| 2023/08/14 | 3,935 | 3,965 | 3,845 | 3,855 | 70,300 |
| 2023/08/10 | 3,950 | 4,015 | 3,895 | 3,940 | 187,400 |
| 2023/08/09 | 3,830 | 3,880 | 3,820 | 3,880 | 78,800 |
| 2023/08/08 | 3,800 | 3,840 | 3,780 | 3,795 | 77,300 |
| 2023/08/07 | 3,750 | 3,790 | 3,715 | 3,790 | 87,800 |
| 2023/08/04 | 3,780 | 3,795 | 3,735 | 3,765 | 75,900 |
| 2023/08/03 | 3,980 | 3,985 | 3,765 | 3,785 | 239,500 |
| 2023/08/02 | 4,050 | 4,060 | 3,995 | 4,025 | 59,700 |
| 2023/08/01 | 4,070 | 4,105 | 4,055 | 4,075 | 37,000 |
| 2023/07/31 | 4,090 | 4,105 | 4,030 | 4,050 | 63,500 |
| 2023/07/28 | 4,025 | 4,075 | 3,970 | 3,995 | 126,700 |
| 2023/07/27 | 4,050 | 4,085 | 4,015 | 4,075 | 38,100 |
| 2023/07/26 | 4,090 | 4,095 | 4,050 | 4,075 | 27,500 |
| 2023/07/25 | 4,095 | 4,115 | 4,085 | 4,100 | 16,900 |
| 2023/07/24 | 4,110 | 4,110 | 4,085 | 4,095 | 21,500 |
| 2023/07/21 | 4,085 | 4,085 | 4,060 | 4,065 | 21,600 |
| 2023/07/20 | 4,135 | 4,135 | 4,075 | 4,080 | 35,300 |
| 2023/07/19 | 4,130 | 4,130 | 4,075 | 4,120 | 34,900 |
| 2023/07/18 | 4,135 | 4,155 | 4,105 | 4,110 | 25,700 |
| 2023/07/14 | 4,140 | 4,160 | 4,115 | 4,135 | 29,100 |
| 2023/07/13 | 4,140 | 4,150 | 4,105 | 4,115 | 23,500 |
| 2023/07/12 | 4,145 | 4,160 | 4,095 | 4,095 | 33,300 |
| 2023/07/11 | 4,145 | 4,165 | 4,115 | 4,125 | 27,800 |
| 2023/07/10 | 4,130 | 4,165 | 4,090 | 4,100 | 49,800 |
| 2023/07/07 | 4,155 | 4,185 | 4,105 | 4,105 | 51,700 |
| 2023/07/06 | 4,135 | 4,235 | 4,130 | 4,170 | 57,100 |
| 2023/07/05 | 4,145 | 4,165 | 4,090 | 4,135 | 31,700 |
| 2023/07/04 | 4,165 | 4,190 | 4,150 | 4,155 | 43,300 |