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(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
2010/12/30 1,038 1,038 1,004 1,012 16,300
2010/12/29 1,029 1,043 1,027 1,038 12,800
2010/12/28 1,040 1,050 1,026 1,028 15,200
2010/12/27 1,038 1,040 1,024 1,038 24,500
2010/12/24 1,021 1,028 1,013 1,023 23,300
2010/12/22 1,065 1,072 1,024 1,037 37,500
2010/12/21 1,080 1,094 1,066 1,072 29,800
2010/12/20 1,048 1,086 1,029 1,079 45,100
2010/12/17 1,018 1,048 1,018 1,048 36,000
2010/12/16 1,017 1,027 1,009 1,024 20,600
2010/12/15 1,042 1,042 1,012 1,023 35,700
2010/12/14 1,024 1,038 1,017 1,031 32,300
2010/12/13 990 1,022 989 1,017 13,800
2010/12/10 1,017 1,035 997 1,004 41,900
2010/12/09 978 1,003 978 996 36,000
2010/12/08 951 986 951 986 40,600
2010/12/07 963 965 940 956 18,100
2010/12/06 965 965 959 962 15,000
2010/12/03 965 965 948 957 40,100
2010/12/02 935 948 921 935 44,700
2010/12/01 900 916 890 909 18,900
2010/11/30 942 948 899 899 54,700
2010/11/29 940 965 940 948 17,900
2010/11/26 960 964 942 946 33,200
2010/11/25 923 949 913 949 34,200
2010/11/24 881 926 880 916 50,200
2010/11/22 895 927 895 911 21,500
2010/11/19 915 920 891 910 17,800
2010/11/18 898 909 885 900 23,500
2010/11/17 865 890 850 890 13,900
2010/11/16 883 905 867 879 36,100
2010/11/15 842 880 842 876 50,100
2010/11/12 844 845 837 837 19,800
2010/11/11 836 842 833 840 35,400
2010/11/10 830 845 826 834 61,800
2010/11/09 873 875 836 847 46,100
2010/11/08 888 913 841 858 81,900
2010/11/05 899 931 899 918 53,900
2010/11/04 850 890 841 885 31,000
2010/11/02 850 850 835 847 17,700
2010/11/01 840 854 821 843 30,000
2010/10/29 832 844 825 836 24,300
2010/10/28 840 845 825 845 47,800
2010/10/27 857 865 840 844 20,700
2010/10/26 864 871 855 855 25,000
2010/10/25 860 864 849 855 33,500
2010/10/22 830 864 829 849 28,200
2010/10/21 835 836 824 825 16,000
2010/10/20 841 841 828 835 26,100
2010/10/19 868 877 856 857 14,900
2010/10/18 852 869 845 857 24,200
2010/10/15 867 879 844 844 30,500
2010/10/14 890 897 876 882 28,600
2010/10/13 890 900 862 880 34,200
2010/10/12 924 924 877 881 32,800
2010/10/08 906 941 906 912 21,200
2010/10/07 912 949 907 913 31,600
2010/10/06 934 934 906 925 23,600
2010/10/05 921 929 886 919 25,000
2010/10/04 922 922 885 910 33,400
2010/10/01 960 960 922 936 24,200
2010/09/30 970 975 951 953 31,800
2010/09/29 940 974 937 966 30,300
2010/09/28 917 948 916 944 19,500
2010/09/27 915 940 915 936 21,200
2010/09/24 926 935 909 924 29,100
2010/09/22 926 932 918 926 14,000
2010/09/21 935 950 935 935 18,900
2010/09/17 923 937 920 934 21,900
2010/09/16 924 927 913 916 26,500
2010/09/15 884 950 870 909 72,700
2010/09/14 854 870 854 861 16,800
2010/09/13 840 861 840 850 19,300
2010/09/10 831 857 831 842 29,400
2010/09/09 830 840 828 834 11,300
2010/09/08 830 844 823 831 23,300
2010/09/07 841 849 836 838 14,600
2010/09/06 845 851 835 846 40,700
2010/09/03 832 855 829 839 16,600
2010/09/02 849 849 825 829 27,900
2010/09/01 834 839 818 819 33,800
2010/08/31 867 873 832 834 16,800
2010/08/30 890 899 865 873 20,100
2010/08/27 853 875 845 860 32,900
2010/08/26 879 879 851 853 38,300
2010/08/25 827 864 821 834 60,400
2010/08/24 809 834 808 817 40,900
2010/08/23 860 867 850 850 15,300
2010/08/20 878 885 860 863 19,100
2010/08/19 875 898 872 882 28,000
2010/08/18 901 909 869 882 18,500
2010/08/17 856 899 853 873 26,200
2010/08/16 896 898 870 879 29,100
2010/08/13 900 908 890 898 18,600
2010/08/12 900 904 891 898 22,700
2010/08/11 945 945 914 914 41,400
2010/08/10 969 979 941 951 38,400
2010/08/09 988 988 955 965 50,000
2010/08/06 982 986 971 980 39,700
2010/08/05 1,015 1,015 983 991 38,400
2010/08/04 1,001 1,006 983 985 24,900
2010/08/03 1,039 1,044 1,011 1,012 18,500
2010/08/02 1,018 1,037 1,003 1,009 32,100
2010/07/30 1,037 1,038 1,001 1,024 42,000
2010/07/29 1,065 1,072 1,047 1,049 20,900
2010/07/28 1,058 1,070 1,031 1,069 36,700
2010/07/27 1,034 1,047 1,021 1,039 20,500
2010/07/26 1,057 1,069 1,028 1,028 37,800
2010/07/23 1,025 1,049 1,007 1,007 35,900
2010/07/22 1,009 1,048 1,000 1,000 33,700
2010/07/21 1,015 1,027 1,005 1,010 15,900
2010/07/20 1,000 1,030 992 1,010 28,600
2010/07/16 1,048 1,048 1,010 1,022 32,800
2010/07/15 1,088 1,088 1,046 1,048 28,800
2010/07/14 1,070 1,096 1,064 1,088 23,100
2010/07/13 1,061 1,109 1,055 1,058 49,900
2010/07/12 1,077 1,108 1,059 1,079 38,500
2010/07/09 1,091 1,116 1,077 1,077 40,900
2010/07/08 1,108 1,118 1,086 1,100 56,100
2010/07/07 1,053 1,059 1,018 1,057 60,700
2010/07/06 1,052 1,076 1,035 1,057 58,400
2010/07/05 1,104 1,104 1,058 1,071 43,300
2010/07/02 1,012 1,080 993 1,074 104,900
2010/07/01 1,038 1,050 1,007 1,023 49,100
2010/06/30 1,090 1,090 1,020 1,067 67,900
2010/06/29 1,082 1,117 1,076 1,115 46,800
2010/06/28 1,127 1,131 1,091 1,093 27,900
2010/06/25 1,100 1,125 1,090 1,112 32,700
2010/06/24 1,112 1,139 1,109 1,110 31,900
2010/06/23 1,150 1,153 1,112 1,112 47,000
2010/06/22 1,138 1,175 1,120 1,175 47,900
2010/06/21 1,190 1,199 1,140 1,157 69,500
2010/06/18 1,080 1,114 1,079 1,100 36,800
2010/06/17 1,080 1,095 1,080 1,084 48,600
2010/06/16 1,094 1,098 1,083 1,089 44,500
2010/06/15 1,079 1,080 1,065 1,074 32,300
2010/06/14 1,035 1,076 1,035 1,064 30,300
2010/06/11 1,040 1,056 1,020 1,030 71,900
2010/06/10 1,014 1,020 995 1,016 37,700
2010/06/09 996 1,005 984 997 72,700
2010/06/08 986 1,032 985 1,010 29,300
2010/06/07 1,015 1,019 977 1,005 48,200
2010/06/04 1,043 1,053 1,024 1,040 48,900
2010/06/03 1,015 1,045 1,002 1,044 66,600
2010/06/02 990 1,017 979 1,005 79,400
2010/06/01 988 988 961 980 65,700
2010/05/31 963 986 951 983 93,700
2010/05/28 1,018 1,020 950 989 137,900
2010/05/27 941 972 941 972 116,200
2010/05/26 1,010 1,030 935 936 146,100
2010/05/25 1,032 1,043 1,009 1,015 67,700
2010/05/24 1,070 1,077 1,045 1,050 80,100
2010/05/21 1,104 1,116 1,080 1,090 99,400
2010/05/20 1,120 1,156 1,104 1,150 84,800
2010/05/19 1,108 1,141 1,100 1,120 84,100
2010/05/18 1,148 1,179 1,135 1,168 73,700
2010/05/17 1,170 1,200 1,149 1,169 102,300
2010/05/14 1,265 1,265 1,221 1,227 140,900
2010/05/13 1,201 1,286 1,200 1,277 106,000
2010/05/12 1,213 1,225 1,188 1,194 71,800
2010/05/11 1,278 1,279 1,184 1,201 119,700
2010/05/10 1,120 1,230 1,096 1,218 163,600
2010/05/07 1,130 1,171 1,095 1,155 125,300
2010/05/06 1,250 1,251 1,187 1,196 149,500
2010/04/30 1,280 1,334 1,268 1,334 78,000
2010/04/28 1,250 1,307 1,231 1,280 224,700
2010/04/27 1,344 1,344 1,255 1,300 127,600
2010/04/26 1,300 1,350 1,273 1,344 156,500
2010/04/23 1,240 1,258 1,228 1,258 66,800
2010/04/22 1,220 1,230 1,197 1,225 62,500
2010/04/21 1,198 1,225 1,195 1,223 61,600
2010/04/20 1,199 1,199 1,171 1,178 51,800
2010/04/19 1,161 1,192 1,160 1,171 50,100
2010/04/16 1,171 1,210 1,159 1,210 118,600
2010/04/15 1,240 1,240 1,189 1,193 109,700
2010/04/14 1,230 1,250 1,211 1,236 81,300
2010/04/13 1,210 1,225 1,196 1,224 51,300
2010/04/12 1,200 1,248 1,191 1,207 99,500
2010/04/09 1,166 1,194 1,162 1,184 70,300
2010/04/08 1,168 1,220 1,147 1,182 73,800
2010/04/07 1,164 1,185 1,149 1,168 58,900
2010/04/06 1,170 1,184 1,159 1,168 52,700
2010/04/05 1,150 1,170 1,146 1,170 62,900
2010/04/02 1,140 1,150 1,125 1,149 43,900
2010/04/01 1,127 1,139 1,112 1,137 55,000
2010/03/31 1,120 1,137 1,105 1,120 71,300
2010/03/30 1,119 1,130 1,101 1,124 85,200
2010/03/29 1,085 1,103 1,079 1,100 68,000
2010/03/26 1,035 1,070 1,024 1,065 41,300
2010/03/25 1,030 1,043 1,010 1,033 55,100
2010/03/24 1,020 1,032 992 1,008 36,500
2010/03/23 1,030 1,037 1,013 1,019 29,000
2010/03/19 1,016 1,030 996 1,030 41,600
2010/03/18 1,024 1,030 1,010 1,025 37,600
2010/03/17 1,000 1,006 995 1,005 30,100
2010/03/16 983 1,019 968 995 59,400
2010/03/15 979 980 970 980 36,300
2010/03/12 960 973 960 961 54,000
2010/03/11 950 959 943 951 39,300
2010/03/10 931 939 929 936 27,200
2010/03/09 895 931 895 918 52,700
2010/03/08 930 935 918 924 34,200
2010/03/05 918 918 903 915 33,200
2010/03/04 918 919 882 892 36,200
2010/03/03 895 919 895 915 30,800
2010/03/02 875 898 875 898 31,400
2010/03/01 879 889 867 887 31,200
2010/02/26 879 881 861 881 59,000
2010/02/25 836 878 836 865 40,500
2010/02/24 844 849 832 842 43,100
2010/02/23 862 867 840 859 26,200
2010/02/22 871 884 862 869 27,000
2010/02/19 882 882 858 861 36,300
2010/02/18 885 885 862 880 26,700
2010/02/17 883 885 870 881 40,400
2010/02/16 862 868 849 863 43,100
2010/02/15 872 875 866 869 49,100
2010/02/12 861 870 858 870 44,200
2010/02/10 874 879 862 862 54,800
2010/02/09 829 861 816 858 91,200
2010/02/08 794 830 794 825 99,700
2010/02/05 790 794 777 778 44,500
2010/02/04 790 815 790 803 21,400
2010/02/03 820 822 796 797 35,300
2010/02/02 778 820 771 820 51,900
2010/02/01 777 777 761 763 43,900
2010/01/29 790 795 776 776 45,500
2010/01/28 789 808 788 795 55,100
2010/01/27 801 802 791 792 45,100
2010/01/26 819 828 805 808 61,900
2010/01/25 823 828 815 821 49,700
2010/01/22 859 859 832 841 45,600
2010/01/21 862 877 858 874 77,500
2010/01/20 877 880 869 870 13,900
2010/01/19 880 882 867 873 12,900
2010/01/18 870 885 865 880 28,600
2010/01/15 875 875 861 872 88,700
2010/01/14 868 880 866 880 23,200
2010/01/13 866 880 864 872 26,600
2010/01/12 863 875 861 871 18,300
2010/01/08 860 876 854 862 48,700
2010/01/07 850 858 837 851 39,900
2010/01/06 831 845 812 841 33,100
2010/01/05 861 861 828 831 53,600
2010/01/04 824 840 824 833 9,500

このページの先頭へ