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
2002/12/30 1,111 1,170 1,111 1,150 5,000
2002/12/27 1,160 1,160 1,111 1,150 2,200
2002/12/26 1,125 1,152 1,110 1,140 8,500
2002/12/25 1,150 1,151 1,128 1,145 40,900
2002/12/24 1,175 1,180 1,100 1,149 39,900
2002/12/20 1,072 1,188 1,068 1,188 52,600
2002/12/19 1,080 1,081 1,070 1,080 11,400
2002/12/18 1,100 1,100 1,078 1,080 22,600
2002/12/17 1,100 1,128 1,100 1,110 12,800
2002/12/16 1,129 1,134 1,110 1,134 16,500
2002/12/13 1,102 1,135 1,102 1,135 19,800
2002/12/12 1,115 1,138 1,115 1,138 9,800
2002/12/11 1,145 1,145 1,115 1,120 16,200
2002/12/10 1,142 1,142 1,101 1,138 5,500
2002/12/09 1,150 1,150 1,131 1,139 9,900
2002/12/06 1,100 1,130 1,099 1,130 8,600
2002/12/05 1,125 1,131 1,100 1,122 18,600
2002/12/04 1,135 1,159 1,127 1,150 5,000
2002/12/03 1,152 1,165 1,140 1,140 17,300
2002/12/02 1,150 1,164 1,148 1,152 7,300
2002/11/29 1,160 1,164 1,137 1,150 14,500
2002/11/28 1,125 1,157 1,110 1,157 24,300
2002/11/27 1,105 1,160 1,105 1,150 9,400
2002/11/26 1,180 1,180 1,150 1,165 16,300
2002/11/25 1,186 1,186 1,154 1,180 28,300
2002/11/22 1,170 1,170 1,122 1,169 14,700
2002/11/21 1,150 1,180 1,150 1,160 45,200
2002/11/20 1,120 1,150 1,111 1,149 37,000
2002/11/19 1,080 1,122 1,075 1,110 30,300
2002/11/18 1,100 1,100 1,070 1,075 16,400
2002/11/15 1,075 1,090 1,070 1,077 16,500
2002/11/14 1,068 1,080 1,068 1,075 13,800
2002/11/13 1,063 1,095 1,063 1,080 17,700
2002/11/12 1,057 1,099 1,053 1,054 19,900
2002/11/11 1,100 1,121 1,040 1,068 22,300
2002/11/08 1,171 1,171 1,143 1,160 20,300
2002/11/07 1,200 1,200 1,170 1,196 22,900
2002/11/06 1,189 1,200 1,171 1,196 26,800
2002/11/05 1,220 1,230 1,170 1,209 53,200
2002/11/01 1,180 1,220 1,160 1,214 113,500
2002/10/31 1,170 1,180 1,140 1,140 34,200
2002/10/30 1,194 1,215 1,100 1,150 145,500
2002/10/29 1,118 1,195 1,110 1,174 143,200
2002/10/28 1,080 1,100 1,060 1,098 18,800
2002/10/25 1,079 1,100 1,057 1,100 42,700
2002/10/24 1,106 1,145 1,076 1,099 150,700
2002/10/23 1,012 1,089 1,012 1,086 58,400
2002/10/22 1,010 1,012 991 999 9,800
2002/10/21 1,010 1,010 993 1,009 5,800
2002/10/18 1,001 1,013 995 995 3,900
2002/10/17 1,028 1,028 987 995 2,400
2002/10/16 1,040 1,042 1,027 1,028 4,500
2002/10/15 1,045 1,045 1,036 1,042 8,500
2002/10/11 970 1,025 970 1,025 6,000
2002/10/10 956 980 953 980 17,500
2002/10/09 1,002 1,002 966 966 7,800
2002/10/08 1,021 1,030 1,010 1,015 9,700
2002/10/07 1,011 1,051 1,000 1,041 23,100
2002/10/04 1,050 1,050 1,020 1,025 12,800
2002/10/03 1,013 1,059 1,013 1,040 21,300
2002/10/02 1,030 1,050 1,013 1,013 10,600
2002/10/01 1,038 1,038 1,010 1,030 18,600
2002/09/30 1,058 1,059 1,010 1,058 12,500
2002/09/27 1,060 1,079 1,030 1,069 15,600
2002/09/26 1,037 1,064 1,031 1,060 9,500
2002/09/25 1,051 1,080 1,050 1,069 11,000
2002/09/24 1,059 1,120 990 1,120 32,300
2002/09/20 1,045 1,068 1,040 1,055 19,600
2002/09/19 1,050 1,067 1,020 1,065 46,800
2002/09/18 1,027 1,065 1,027 1,050 34,600
2002/09/17 1,131 1,139 1,050 1,067 25,100
2002/09/13 1,100 1,170 1,080 1,130 156,300
2002/09/12 980 1,080 980 1,080 108,500
2002/09/11 964 990 950 980 19,300
2002/09/10 960 975 958 965 11,500
2002/09/09 935 950 928 950 5,400
2002/09/06 870 935 870 935 13,900
2002/09/05 911 935 911 935 15,000
2002/09/04 900 920 859 881 18,900
2002/09/03 985 985 940 940 29,400
2002/09/02 970 980 960 980 23,600
2002/08/30 976 990 960 981 23,200
2002/08/29 960 1,000 959 980 63,800
2002/08/28 912 960 912 960 30,400
2002/08/27 919 930 910 930 7,300
2002/08/26 920 930 910 928 14,800
2002/08/23 898 921 898 906 17,300
2002/08/22 898 898 890 890 7,300
2002/08/21 897 898 876 898 14,900
2002/08/20 896 897 862 889 10,900
2002/08/19 898 898 890 896 14,900
2002/08/16 890 898 890 898 9,400
2002/08/15 870 897 860 897 13,800
2002/08/14 880 890 865 880 12,500
2002/08/13 850 890 850 890 6,600
2002/08/12 892 892 865 890 6,700
2002/08/09 895 895 870 892 11,600
2002/08/08 887 887 862 875 6,600
2002/08/07 871 900 865 886 14,400
2002/08/06 834 870 819 870 14,500
2002/08/05 826 853 826 831 5,800
2002/08/02 879 879 851 876 9,200
2002/08/01 898 900 870 895 4,200
2002/07/31 860 900 860 899 19,700
2002/07/30 866 885 866 880 8,400
2002/07/29 880 890 875 880 21,500
2002/07/26 850 880 830 880 24,400
2002/07/25 855 879 850 850 11,400
2002/07/24 852 870 850 850 13,900
2002/07/23 869 870 855 869 15,900
2002/07/22 879 880 855 862 10,900
2002/07/19 863 885 851 885 11,100
2002/07/18 849 870 836 870 19,300
2002/07/17 832 835 802 822 24,800
2002/07/16 880 899 845 846 28,000
2002/07/15 871 890 840 880 60,600
2002/07/12 941 995 921 921 199,300
2002/07/11 901 911 885 911 176,200
2002/07/10 713 811 713 811 73,600
2002/07/09 700 711 693 701 3,300
2002/07/08 698 700 694 700 3,900
2002/07/05 700 700 698 698 500
2002/07/04 719 719 690 690 2,800
2002/07/03 717 725 717 725 1,000
2002/07/02 715 719 685 717 4,900
2002/07/01 714 719 714 719 600
2002/06/28 685 685 680 681 4,200
2002/06/27 700 710 685 705 2,100
2002/06/26 710 715 700 715 6,800
2002/06/25 690 705 690 705 8,200
2002/06/24 696 700 685 690 9,600
2002/06/21 720 720 680 685 10,800
2002/06/20 680 680 660 680 10,800
2002/06/19 685 685 665 665 6,700
2002/06/18 700 700 665 666 3,700
2002/06/17 710 720 670 675 10,800
2002/06/14 725 728 720 720 17,000
2002/06/13 728 730 725 725 5,400
2002/06/12 730 740 730 737 3,500
2002/06/11 748 748 740 740 500
2002/06/10 750 759 750 751 5,900
2002/06/07 759 760 742 759 3,500
2002/06/06 756 756 750 750 3,600
2002/06/05 762 762 755 755 4,100
2002/06/04 757 763 755 762 3,500
2002/06/03 755 770 755 768 6,500
2002/05/31 769 770 759 770 8,800
2002/05/30 760 760 755 760 2,600
2002/05/29 765 770 760 760 8,200
2002/05/28 761 765 761 765 3,100
2002/05/27 760 769 758 769 6,600
2002/05/24 770 770 750 770 9,600
2002/05/23 760 780 755 765 6,200
2002/05/22 750 780 750 780 17,300
2002/05/21 759 759 750 759 5,500
2002/05/20 755 760 745 760 5,700
2002/05/17 759 759 730 745 10,000
2002/05/16 747 774 746 769 5,800
2002/05/15 746 748 746 746 2,500
2002/05/14 740 740 730 740 3,100
2002/05/13 733 743 721 740 5,400
2002/05/10 789 789 752 763 3,300
2002/05/09 795 795 775 789 4,100
2002/05/08 780 780 771 780 5,600
2002/05/07 796 796 775 775 8,300
2002/05/02 800 800 780 783 4,600
2002/05/01 776 790 775 775 2,600
2002/04/30 790 795 776 776 5,500
2002/04/26 789 789 772 780 4,700
2002/04/25 782 782 772 774 4,500
2002/04/24 790 790 772 772 6,300
2002/04/23 795 795 750 772 6,700
2002/04/22 745 793 745 790 17,000
2002/04/19 732 740 731 739 4,800
2002/04/18 732 740 731 733 3,000
2002/04/17 710 730 710 730 9,100
2002/04/16 720 722 710 720 4,400
2002/04/15 710 720 710 720 1,400
2002/04/12 713 723 700 723 11,000
2002/04/11 740 740 721 723 5,000
2002/04/10 750 750 735 739 6,400
2002/04/09 740 751 740 741 3,900
2002/04/08 730 751 729 739 10,400
2002/04/05 745 750 720 720 12,000
2002/04/04 751 770 745 749 8,300
2002/04/03 790 790 760 761 4,900
2002/04/02 750 760 739 760 6,800
2002/04/01 775 777 750 755 4,100
2002/03/29 785 800 784 794 12,600
2002/03/28 805 805 775 775 14,700
2002/03/27 790 806 782 805 27,000
2002/03/26 800 806 781 805 33,500
2002/03/25 775 820 772 806 46,800
2002/03/22 731 765 725 760 28,100
2002/03/20 695 709 690 698 20,200
2002/03/19 670 680 661 675 21,100
2002/03/18 700 700 660 669 12,100
2002/03/15 666 670 665 670 5,700
2002/03/14 670 671 662 662 5,700
2002/03/13 672 690 672 672 9,400
2002/03/12 700 700 660 670 16,600
2002/03/11 680 698 680 693 11,100
2002/03/08 665 680 665 670 22,100
2002/03/07 674 674 660 661 5,100
2002/03/06 665 685 665 674 11,800
2002/03/05 660 675 660 662 23,500
2002/03/04 700 708 669 678 8,900
2002/03/01 700 710 695 709 61,500
2002/02/28 715 730 680 709 115,800
2002/02/27 670 714 670 710 37,700
2002/02/26 689 690 660 660 20,500
2002/02/25 688 688 662 680 33,500
2002/02/22 611 630 611 628 48,800
2002/02/21 615 622 602 611 63,600
2002/02/20 527 550 527 535 13,300
2002/02/19 534 535 526 526 5,400
2002/02/18 531 533 521 521 5,700
2002/02/15 521 525 520 521 5,200
2002/02/14 520 520 520 520 4,900
2002/02/13 521 525 520 520 10,000
2002/02/12 522 524 521 523 3,000
2002/02/08 525 525 520 520 3,400
2002/02/07 518 526 518 526 1,300
2002/02/06 532 532 515 526 5,400
2002/02/05 522 525 521 522 7,900
2002/02/04 530 540 524 525 14,900
2002/02/01 530 545 524 524 17,600
2002/01/31 512 525 512 524 7,700
2002/01/30 511 512 505 510 9,400
2002/01/29 510 510 510 510 2,500
2002/01/28 515 515 502 514 6,000
2002/01/25 500 514 500 514 7,400
2002/01/24 501 515 501 515 6,100
2002/01/23 507 507 500 507 18,400
2002/01/22 509 510 501 501 12,400
2002/01/21 525 525 507 507 16,700
2002/01/18 492 505 490 505 10,300
2002/01/17 498 498 497 497 300
2002/01/16 498 498 490 495 11,600
2002/01/15 500 500 490 491 11,400
2002/01/11 505 509 500 500 11,700
2002/01/10 505 505 500 505 5,700
2002/01/09 507 510 496 505 6,100
2002/01/08 506 506 500 505 4,500
2002/01/07 498 514 497 514 6,500
2002/01/04 491 496 490 492 4,500

このページの先頭へ