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
2005/12/30 3,340 3,400 3,230 3,400 70,200
2005/12/29 3,170 3,350 3,120 3,350 121,500
2005/12/28 3,070 3,150 3,070 3,140 48,400
2005/12/27 3,040 3,060 3,020 3,050 28,200
2005/12/26 3,000 3,040 3,000 3,040 17,600
2005/12/22 3,080 3,080 2,970 2,990 76,400
2005/12/21 2,995 3,050 2,990 3,040 82,000
2005/12/20 2,885 2,970 2,880 2,970 60,100
2005/12/19 2,895 2,920 2,870 2,880 87,800
2005/12/16 2,850 2,890 2,815 2,890 56,100
2005/12/15 2,980 2,990 2,860 2,890 64,300
2005/12/14 3,000 3,030 2,955 2,980 85,200
2005/12/13 3,000 3,020 2,965 2,975 120,100
2005/12/12 3,080 3,080 3,010 3,020 82,300
2005/12/09 3,050 3,080 3,030 3,050 79,300
2005/12/08 3,090 3,120 3,060 3,100 53,600
2005/12/07 3,110 3,130 3,090 3,100 25,400
2005/12/06 3,130 3,170 3,120 3,130 29,800
2005/12/05 3,220 3,220 3,140 3,180 45,900
2005/12/02 3,200 3,220 3,150 3,220 55,800
2005/12/01 3,220 3,230 3,080 3,190 45,400
2005/11/30 3,080 3,350 3,030 3,350 72,900
2005/11/29 3,010 3,070 2,995 3,060 40,100
2005/11/28 3,030 3,030 2,985 3,000 62,300
2005/11/25 3,060 3,060 2,980 3,050 51,200
2005/11/24 3,070 3,090 3,040 3,050 55,600
2005/11/22 3,100 3,110 3,050 3,060 23,200
2005/11/21 3,120 3,130 3,100 3,100 22,100
2005/11/18 3,150 3,170 3,050 3,080 63,400
2005/11/17 3,120 3,140 3,090 3,140 21,900
2005/11/16 3,050 3,140 3,020 3,130 44,400
2005/11/15 3,080 3,110 3,040 3,070 28,200
2005/11/14 3,150 3,180 3,080 3,140 19,100
2005/11/11 3,150 3,240 3,110 3,200 55,000
2005/11/10 3,090 3,130 3,070 3,130 32,300
2005/11/09 3,050 3,140 3,050 3,120 44,500
2005/11/08 3,260 3,270 3,000 3,060 106,600
2005/11/07 3,130 3,280 3,110 3,270 77,000
2005/11/04 3,080 3,130 3,070 3,110 58,000
2005/11/02 3,000 3,080 3,000 3,030 37,300
2005/11/01 3,040 3,070 2,990 3,010 17,200
2005/10/31 3,080 3,090 3,040 3,080 23,000
2005/10/28 3,080 3,100 3,030 3,040 49,300
2005/10/27 2,990 3,070 2,960 3,060 84,600
2005/10/26 2,895 3,050 2,890 3,020 166,800
2005/10/25 2,895 2,895 2,865 2,880 52,700
2005/10/24 2,800 2,850 2,795 2,850 42,400
2005/10/21 2,800 2,800 2,770 2,800 37,900
2005/10/20 2,800 2,805 2,785 2,800 36,600
2005/10/19 2,800 2,800 2,770 2,790 49,700
2005/10/18 2,800 2,815 2,760 2,780 49,900
2005/10/17 2,790 2,815 2,780 2,790 37,200
2005/10/14 2,775 2,795 2,770 2,780 33,400
2005/10/13 2,760 2,780 2,755 2,775 32,000
2005/10/12 2,700 2,795 2,695 2,780 72,100
2005/10/11 2,690 2,740 2,690 2,700 25,400
2005/10/07 2,700 2,770 2,700 2,750 41,800
2005/10/06 2,840 2,840 2,780 2,780 41,500
2005/10/05 2,915 2,915 2,870 2,880 53,900
2005/10/04 2,900 2,920 2,850 2,885 90,000
2005/10/03 2,760 2,875 2,710 2,870 103,400
2005/09/30 2,720 2,800 2,710 2,790 96,600
2005/09/29 2,720 2,800 2,655 2,800 105,700
2005/09/28 2,775 2,775 2,700 2,760 98,500
2005/09/27 2,780 2,820 2,750 2,780 99,200
2005/09/26 2,720 2,740 2,715 2,740 76,600
2005/09/22 2,600 2,780 2,600 2,715 189,800
2005/09/21 2,590 2,595 2,570 2,595 55,700
2005/09/20 2,550 2,570 2,540 2,565 47,100
2005/09/16 2,520 2,530 2,515 2,530 39,500
2005/09/15 2,505 2,530 2,500 2,510 58,100
2005/09/14 2,465 2,515 2,465 2,505 49,800
2005/09/13 2,435 2,475 2,435 2,465 27,400
2005/09/12 2,460 2,460 2,425 2,430 22,100
2005/09/09 2,450 2,450 2,415 2,430 84,200
2005/09/08 2,400 2,415 2,400 2,410 21,500
2005/09/07 2,415 2,430 2,400 2,405 17,700
2005/09/06 2,440 2,440 2,410 2,410 21,500
2005/09/05 2,435 2,440 2,415 2,430 21,400
2005/09/02 2,415 2,430 2,415 2,425 20,800
2005/09/01 2,415 2,440 2,405 2,415 20,200
2005/08/31 2,420 2,420 2,405 2,410 16,300
2005/08/30 2,400 2,415 2,390 2,405 17,800
2005/08/29 2,415 2,420 2,390 2,395 46,000
2005/08/26 2,420 2,440 2,410 2,435 28,400
2005/08/25 2,435 2,435 2,415 2,420 8,500
2005/08/24 2,420 2,430 2,410 2,425 28,600
2005/08/23 2,415 2,430 2,405 2,415 29,800
2005/08/22 2,410 2,420 2,405 2,415 26,500
2005/08/19 2,405 2,430 2,390 2,405 76,200
2005/08/18 2,435 2,445 2,395 2,400 56,400
2005/08/17 2,450 2,475 2,430 2,435 63,500
2005/08/16 2,475 2,480 2,445 2,465 23,700
2005/08/15 2,490 2,490 2,475 2,480 22,200
2005/08/12 2,500 2,500 2,480 2,485 19,600
2005/08/11 2,480 2,490 2,470 2,485 28,300
2005/08/10 2,415 2,470 2,415 2,465 39,600
2005/08/09 2,400 2,420 2,390 2,410 28,300
2005/08/08 2,390 2,390 2,320 2,390 45,400
2005/08/05 2,400 2,420 2,390 2,400 48,600
2005/08/04 2,395 2,415 2,390 2,400 44,500
2005/08/03 2,420 2,420 2,405 2,410 17,200
2005/08/02 2,410 2,430 2,400 2,410 37,900
2005/08/01 2,425 2,435 2,395 2,405 43,900
2005/07/29 2,460 2,465 2,415 2,445 55,800
2005/07/28 2,480 2,530 2,475 2,520 64,400
2005/07/27 2,490 2,495 2,485 2,490 23,400
2005/07/26 2,495 2,505 2,485 2,500 16,000
2005/07/25 2,490 2,510 2,490 2,500 21,600
2005/07/22 2,515 2,525 2,490 2,500 30,100
2005/07/21 2,535 2,540 2,520 2,530 15,800
2005/07/20 2,540 2,545 2,520 2,540 14,400
2005/07/19 2,540 2,540 2,505 2,525 36,900
2005/07/15 2,555 2,565 2,525 2,550 81,600
2005/07/14 2,480 2,555 2,470 2,545 110,000
2005/07/13 2,470 2,470 2,450 2,470 37,300
2005/07/12 2,455 2,465 2,435 2,460 48,500
2005/07/11 2,425 2,450 2,425 2,430 44,800
2005/07/08 2,400 2,425 2,400 2,420 29,300
2005/07/07 2,400 2,415 2,400 2,405 43,400
2005/07/06 2,405 2,420 2,405 2,415 32,900
2005/07/05 2,435 2,435 2,400 2,405 32,600
2005/07/04 2,420 2,440 2,420 2,435 27,600
2005/07/01 2,405 2,420 2,400 2,415 49,100
2005/06/30 2,420 2,425 2,395 2,410 80,100
2005/06/29 2,440 2,450 2,405 2,420 65,900
2005/06/28 2,440 2,455 2,410 2,425 34,900
2005/06/27 2,445 2,460 2,440 2,455 21,500
2005/06/24 2,460 2,485 2,455 2,485 35,300
2005/06/23 2,475 2,515 2,460 2,500 69,600
2005/06/22 2,475 2,480 2,460 2,470 34,800
2005/06/21 2,450 2,485 2,430 2,485 38,200
2005/06/20 2,460 2,475 2,450 2,450 53,300
2005/06/17 2,515 2,525 2,460 2,490 46,400
2005/06/16 2,500 2,535 2,500 2,515 72,800
2005/06/15 2,395 2,495 2,390 2,495 124,000
2005/06/14 2,395 2,395 2,355 2,385 66,300
2005/06/13 2,330 2,370 2,330 2,370 43,600
2005/06/10 2,310 2,335 2,310 2,320 46,200
2005/06/09 2,330 2,330 2,305 2,305 38,300
2005/06/08 2,340 2,340 2,300 2,315 64,200
2005/06/07 2,340 2,345 2,325 2,345 82,800
2005/06/06 2,340 2,340 2,320 2,320 64,200
2005/06/03 2,315 2,360 2,310 2,315 76,900
2005/06/02 2,360 2,360 2,305 2,305 64,100
2005/06/01 2,320 2,345 2,300 2,320 157,400
2005/05/31 2,260 2,340 2,255 2,310 118,500
2005/05/30 2,225 2,270 2,225 2,250 67,300
2005/05/27 2,220 2,245 2,210 2,220 70,800
2005/05/26 2,290 2,300 2,255 2,260 62,400
2005/05/25 2,340 2,340 2,290 2,295 59,500
2005/05/24 2,365 2,375 2,315 2,345 66,500
2005/05/23 2,395 2,395 2,330 2,365 67,900
2005/05/20 2,305 2,400 2,295 2,305 59,400
2005/05/19 2,340 2,340 2,255 2,275 126,100
2005/05/18 2,420 2,430 2,345 2,350 68,900
2005/05/17 2,440 2,445 2,330 2,385 80,000
2005/05/16 2,515 2,520 2,400 2,400 78,000
2005/05/13 2,460 2,550 2,460 2,510 150,500
2005/05/12 2,640 2,705 2,640 2,700 29,100
2005/05/11 2,640 2,655 2,630 2,640 21,100
2005/05/10 2,675 2,675 2,640 2,670 28,500
2005/05/09 2,700 2,700 2,670 2,680 27,700
2005/05/06 2,710 2,730 2,660 2,690 23,200
2005/05/02 2,650 2,680 2,640 2,670 13,100
2005/04/28 2,640 2,660 2,635 2,650 22,800
2005/04/27 2,655 2,680 2,645 2,675 34,800
2005/04/26 2,620 2,700 2,615 2,695 45,500
2005/04/25 2,660 2,690 2,620 2,625 22,600
2005/04/22 2,680 2,680 2,630 2,640 27,800
2005/04/21 2,635 2,635 2,500 2,600 50,400
2005/04/20 2,670 2,675 2,655 2,660 33,800
2005/04/19 2,615 2,680 2,615 2,655 29,300
2005/04/18 2,645 2,680 2,600 2,605 35,600
2005/04/15 2,750 2,760 2,710 2,730 45,700
2005/04/14 2,820 2,820 2,740 2,795 30,900
2005/04/13 2,850 2,850 2,805 2,825 43,100
2005/04/12 2,775 2,820 2,740 2,790 69,300
2005/04/11 2,790 2,795 2,770 2,775 31,600
2005/04/08 2,755 2,790 2,755 2,770 60,000
2005/04/07 2,775 2,780 2,735 2,750 50,600
2005/04/06 2,800 2,800 2,775 2,790 64,600
2005/04/05 2,815 2,815 2,765 2,770 57,000
2005/04/04 2,840 2,840 2,800 2,830 39,900
2005/04/01 2,910 2,910 2,840 2,850 49,000
2005/03/31 2,910 2,910 2,825 2,870 48,000
2005/03/30 2,910 2,910 2,810 2,830 38,100
2005/03/29 3,020 3,020 2,910 2,920 50,700
2005/03/28 3,140 3,140 3,020 3,030 70,500
2005/03/28 1 -> 2.00 分割
2005/03/25 5,760 5,990 5,720 5,940 90,200
2005/03/24 5,720 5,760 5,700 5,750 73,300
2005/03/23 5,720 5,760 5,700 5,730 86,000
2005/03/22 5,700 5,720 5,670 5,710 59,500
2005/03/18 5,650 5,680 5,600 5,650 61,800
2005/03/17 5,560 5,590 5,520 5,570 34,800
2005/03/16 5,410 5,570 5,400 5,570 37,900
2005/03/15 5,400 5,410 5,390 5,400 25,300
2005/03/14 5,470 5,480 5,380 5,390 33,700
2005/03/11 5,490 5,500 5,470 5,470 27,700
2005/03/10 5,470 5,500 5,460 5,470 14,400
2005/03/09 5,490 5,510 5,470 5,470 17,600
2005/03/08 5,480 5,510 5,470 5,490 26,400
2005/03/07 5,540 5,550 5,460 5,480 37,700
2005/03/04 5,650 5,650 5,520 5,540 49,600
2005/03/03 5,510 5,630 5,510 5,630 84,900
2005/03/02 5,460 5,520 5,420 5,510 91,900
2005/03/01 5,400 5,430 5,390 5,410 45,800
2005/02/28 5,350 5,370 5,320 5,370 33,400
2005/02/25 5,320 5,320 5,270 5,280 32,600
2005/02/24 5,350 5,350 5,270 5,280 31,100
2005/02/23 5,250 5,270 5,200 5,260 38,300
2005/02/22 5,350 5,440 5,270 5,290 89,600
2005/02/21 5,160 5,360 5,100 5,300 147,900
2005/02/18 5,070 5,120 5,050 5,090 35,000
2005/02/17 5,060 5,060 5,010 5,040 67,700
2005/02/16 5,150 5,170 5,020 5,030 66,700
2005/02/15 4,880 5,120 4,860 5,070 80,300
2005/02/14 4,950 4,970 4,820 4,830 104,000
2005/02/10 5,000 5,010 4,920 4,940 73,600
2005/02/09 5,020 5,040 4,990 4,990 53,300
2005/02/08 5,050 5,050 5,000 5,000 45,800
2005/02/07 5,100 5,110 5,020 5,020 45,500
2005/02/04 5,100 5,130 5,000 5,010 110,700
2005/02/03 5,040 5,050 4,990 5,000 99,500
2005/02/02 5,200 5,210 4,990 5,040 121,600
2005/02/01 5,370 5,370 5,180 5,210 105,000
2005/01/31 5,360 5,450 5,330 5,360 53,600
2005/01/28 5,670 5,670 5,330 5,330 182,400
2005/01/27 5,460 5,620 5,430 5,570 59,800
2005/01/26 5,500 5,610 5,460 5,460 34,900
2005/01/25 5,520 5,560 5,430 5,440 26,500
2005/01/24 5,480 5,600 5,480 5,570 11,800
2005/01/21 5,520 5,560 5,520 5,540 8,200
2005/01/20 5,650 5,690 5,580 5,600 14,600
2005/01/19 5,610 5,740 5,610 5,690 28,200
2005/01/18 5,600 5,680 5,600 5,680 35,900
2005/01/17 5,510 5,580 5,500 5,570 14,600
2005/01/14 5,490 5,540 5,470 5,510 18,700
2005/01/13 5,510 5,530 5,470 5,520 14,400
2005/01/12 5,500 5,530 5,440 5,510 19,600
2005/01/11 5,460 5,520 5,460 5,500 32,000
2005/01/07 5,480 5,480 5,420 5,460 17,200
2005/01/06 5,400 5,500 5,360 5,480 26,800
2005/01/05 5,350 5,400 5,300 5,360 18,800
2005/01/04 5,340 5,390 5,310 5,370 5,100

このページの先頭へ