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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,340 | 5,350 | 5,340 | 5,340 | 4,800 |
| 2024/07/25 | 5,340 | 5,350 | 5,340 | 5,340 | 4,700 |
| 2024/07/24 | 5,340 | 5,350 | 5,340 | 5,340 | 4,800 |
| 2024/07/23 | 5,340 | 5,350 | 5,340 | 5,350 | 3,400 |
| 2024/07/22 | 5,350 | 5,360 | 5,340 | 5,340 | 20,800 |
| 2024/07/19 | 5,340 | 5,350 | 5,340 | 5,350 | 6,600 |
| 2024/07/18 | 5,340 | 5,360 | 5,340 | 5,340 | 5,600 |
| 2024/07/17 | 5,360 | 5,360 | 5,350 | 5,350 | 3,500 |
| 2024/07/16 | 5,350 | 5,360 | 5,340 | 5,350 | 6,300 |
| 2024/07/12 | 5,340 | 5,360 | 5,340 | 5,340 | 6,400 |
| 2024/07/11 | 5,350 | 5,360 | 5,340 | 5,340 | 3,700 |
| 2024/07/10 | 5,340 | 5,360 | 5,340 | 5,350 | 20,500 |
| 2024/07/09 | 5,350 | 5,350 | 5,340 | 5,340 | 5,100 |
| 2024/07/08 | 5,350 | 5,350 | 5,340 | 5,340 | 21,500 |
| 2024/07/05 | 5,350 | 5,350 | 5,340 | 5,350 | 2,100 |
| 2024/07/04 | 5,350 | 5,350 | 5,350 | 5,350 | 2,900 |
| 2024/07/03 | 5,340 | 5,350 | 5,340 | 5,340 | 3,400 |
| 2024/07/02 | 5,350 | 5,350 | 5,340 | 5,340 | 6,400 |
| 2024/07/01 | 5,340 | 5,350 | 5,340 | 5,340 | 5,600 |
| 2024/06/28 | 5,340 | 5,350 | 5,340 | 5,340 | 7,400 |
| 2024/06/27 | 5,340 | 5,360 | 5,340 | 5,350 | 21,100 |
| 2024/06/26 | 5,350 | 5,350 | 5,340 | 5,340 | 8,400 |
| 2024/06/25 | 5,340 | 5,360 | 5,340 | 5,340 | 27,500 |
| 2024/06/24 | 5,340 | 5,350 | 5,340 | 5,340 | 5,900 |
| 2024/06/21 | 5,340 | 5,350 | 5,340 | 5,340 | 21,100 |
| 2024/06/20 | 5,340 | 5,350 | 5,340 | 5,340 | 23,500 |
| 2024/06/19 | 5,340 | 5,360 | 5,340 | 5,340 | 5,700 |
| 2024/06/18 | 5,340 | 5,360 | 5,340 | 5,340 | 14,100 |
| 2024/06/17 | 5,350 | 5,350 | 5,340 | 5,340 | 14,600 |
| 2024/06/14 | 5,340 | 5,360 | 5,340 | 5,360 | 27,800 |
| 2024/06/13 | 5,350 | 5,360 | 5,340 | 5,350 | 24,300 |
| 2024/06/12 | 5,340 | 5,360 | 5,340 | 5,350 | 56,400 |
| 2024/06/11 | 5,350 | 5,350 | 5,340 | 5,340 | 7,100 |
| 2024/06/10 | 5,340 | 5,350 | 5,340 | 5,340 | 45,200 |
| 2024/06/07 | 5,340 | 5,350 | 5,340 | 5,340 | 33,300 |
| 2024/06/06 | 5,340 | 5,350 | 5,340 | 5,340 | 18,200 |
| 2024/06/05 | 5,340 | 5,340 | 5,340 | 5,340 | 43,100 |
| 2024/06/04 | 5,340 | 5,350 | 5,340 | 5,340 | 14,000 |
| 2024/06/03 | 5,340 | 5,350 | 5,340 | 5,340 | 11,600 |
| 2024/05/31 | 5,340 | 5,350 | 5,340 | 5,340 | 26,100 |
| 2024/05/30 | 5,340 | 5,350 | 5,340 | 5,340 | 555,900 |
| 2024/05/29 | 5,340 | 5,350 | 5,340 | 5,340 | 12,300 |
| 2024/05/28 | 5,380 | 5,380 | 5,340 | 5,340 | 222,500 |
| 2024/05/27 | 5,340 | 5,350 | 5,340 | 5,340 | 111,700 |
| 2024/05/24 | 5,340 | 5,350 | 5,340 | 5,340 | 10,700 |
| 2024/05/23 | 5,340 | 5,350 | 5,340 | 5,350 | 6,700 |
| 2024/05/22 | 5,340 | 5,350 | 5,340 | 5,340 | 57,400 |
| 2024/05/21 | 5,350 | 5,350 | 5,340 | 5,340 | 390,700 |
| 2024/05/20 | 5,350 | 5,350 | 5,340 | 5,340 | 37,200 |
| 2024/05/17 | 5,340 | 5,360 | 5,340 | 5,340 | 45,400 |
| 2024/05/16 | 5,340 | 5,360 | 5,340 | 5,340 | 22,700 |
| 2024/05/15 | 5,340 | 5,350 | 5,330 | 5,330 | 10,200 |
| 2024/05/14 | 5,350 | 5,350 | 5,320 | 5,340 | 108,100 |
| 2024/05/13 | 5,360 | 5,390 | 5,360 | 5,360 | 134,100 |
| 2024/05/10 | 5,360 | 5,370 | 5,360 | 5,360 | 477,400 |
| 2024/05/09 | 5,600 | 5,640 | 5,340 | 5,360 | 186,400 |
| 2024/05/08 | 5,610 | 5,640 | 5,600 | 5,610 | 51,700 |
| 2024/05/07 | 5,580 | 5,640 | 5,580 | 5,600 | 51,600 |
| 2024/05/02 | 5,580 | 5,590 | 5,560 | 5,580 | 125,800 |
| 2024/05/01 | 5,570 | 5,580 | 5,560 | 5,560 | 51,900 |
| 2024/04/30 | 5,540 | 5,580 | 5,540 | 5,570 | 105,400 |
| 2024/04/26 | 5,340 | 5,580 | 5,340 | 5,490 | 197,500 |
| 2024/04/25 | 5,380 | 5,380 | 5,290 | 5,330 | 60,200 |
| 2024/04/24 | 5,410 | 5,440 | 5,400 | 5,400 | 32,400 |
| 2024/04/23 | 5,420 | 5,440 | 5,380 | 5,400 | 64,500 |
| 2024/04/22 | 5,500 | 5,500 | 5,420 | 5,420 | 25,600 |
| 2024/04/19 | 5,430 | 5,500 | 5,430 | 5,470 | 55,800 |
| 2024/04/18 | 5,490 | 5,500 | 5,460 | 5,490 | 24,500 |
| 2024/04/17 | 5,420 | 5,510 | 5,420 | 5,480 | 54,200 |
| 2024/04/16 | 5,540 | 5,550 | 5,460 | 5,490 | 41,100 |
| 2024/04/15 | 5,540 | 5,560 | 5,520 | 5,540 | 61,900 |
| 2024/04/12 | 5,490 | 5,540 | 5,460 | 5,530 | 113,000 |
| 2024/04/11 | 5,450 | 5,500 | 5,450 | 5,480 | 101,700 |
| 2024/04/10 | 5,490 | 5,490 | 5,460 | 5,480 | 50,900 |
| 2024/04/09 | 5,480 | 5,520 | 5,470 | 5,500 | 65,100 |
| 2024/04/08 | 5,460 | 5,500 | 5,450 | 5,470 | 94,600 |
| 2024/04/05 | 5,440 | 5,510 | 5,440 | 5,460 | 147,000 |
| 2024/04/04 | 5,430 | 5,500 | 5,420 | 5,500 | 93,300 |
| 2024/04/03 | 5,410 | 5,450 | 5,400 | 5,430 | 69,400 |
| 2024/04/02 | 5,400 | 5,440 | 5,380 | 5,420 | 72,200 |
| 2024/04/01 | 5,350 | 5,410 | 5,350 | 5,380 | 61,600 |
| 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 |