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
2008/12/30 1,250 1,325 1,250 1,325 39,600
2008/12/29 1,201 1,275 1,192 1,240 28,700
2008/12/26 1,150 1,205 1,139 1,200 78,000
2008/12/25 1,126 1,154 1,088 1,152 77,900
2008/12/24 1,101 1,129 1,100 1,118 28,000
2008/12/22 1,109 1,123 1,076 1,119 32,000
2008/12/19 1,080 1,082 1,044 1,063 41,000
2008/12/18 1,101 1,116 1,075 1,115 20,300
2008/12/17 1,129 1,134 1,062 1,099 49,200
2008/12/16 1,124 1,135 1,110 1,126 21,200
2008/12/15 1,144 1,149 1,114 1,126 40,500
2008/12/12 1,138 1,160 1,100 1,115 55,100
2008/12/11 1,189 1,189 1,119 1,156 37,900
2008/12/10 1,139 1,153 1,119 1,153 30,700
2008/12/09 1,200 1,200 1,105 1,119 31,300
2008/12/08 1,102 1,200 1,080 1,188 35,900
2008/12/05 1,159 1,176 1,109 1,119 41,800
2008/12/04 1,100 1,110 1,041 1,059 58,800
2008/12/03 1,137 1,137 1,093 1,099 28,900
2008/12/02 1,145 1,145 1,085 1,097 38,700
2008/12/01 1,200 1,209 1,122 1,145 36,700
2008/11/28 1,206 1,217 1,157 1,205 55,400
2008/11/27 1,230 1,230 1,170 1,206 25,700
2008/11/26 1,230 1,244 1,170 1,218 63,400
2008/11/25 1,250 1,257 1,180 1,220 75,900
2008/11/21 1,110 1,170 1,068 1,160 108,500
2008/11/20 1,215 1,222 1,128 1,153 73,000
2008/11/19 1,263 1,290 1,211 1,254 61,300
2008/11/18 1,227 1,290 1,210 1,243 91,300
2008/11/17 1,259 1,349 1,181 1,287 243,200
2008/11/14 1,201 1,215 1,160 1,199 173,700
2008/11/13 1,090 1,125 1,041 1,064 114,800
2008/11/12 1,145 1,163 1,121 1,128 37,900
2008/11/11 1,190 1,203 1,129 1,148 87,000
2008/11/10 1,228 1,248 1,130 1,186 145,900
2008/11/07 1,200 1,220 1,115 1,168 125,300
2008/11/06 1,400 1,400 1,250 1,250 86,100
2008/11/05 1,450 1,480 1,410 1,450 118,700
2008/11/04 1,300 1,401 1,254 1,350 82,300
2008/10/31 1,223 1,280 1,200 1,201 129,500
2008/10/30 1,081 1,239 1,027 1,203 184,900
2008/10/29 1,097 1,097 984 1,041 100,700
2008/10/28 904 999 890 997 193,400
2008/10/27 970 1,033 930 932 138,100
2008/10/24 1,110 1,111 959 960 211,200
2008/10/23 1,152 1,191 1,101 1,159 127,100
2008/10/22 1,289 1,319 1,221 1,232 167,500
2008/10/21 1,300 1,330 1,220 1,269 80,500
2008/10/20 1,133 1,257 1,108 1,240 159,100
2008/10/17 1,250 1,288 1,115 1,131 253,200
2008/10/16 1,287 1,300 1,241 1,241 195,600
2008/10/15 1,570 1,570 1,415 1,517 111,700
2008/10/14 1,390 1,390 1,360 1,390 73,200
2008/10/10 1,191 1,193 1,108 1,190 163,300
2008/10/09 1,250 1,292 1,195 1,226 196,100
2008/10/08 1,420 1,430 1,253 1,255 140,100
2008/10/07 1,410 1,483 1,380 1,453 130,700
2008/10/06 1,599 1,610 1,461 1,530 85,200
2008/10/03 1,735 1,735 1,630 1,675 92,500
2008/10/02 1,825 1,874 1,769 1,789 74,100
2008/10/01 1,930 1,935 1,743 1,765 64,400
2008/09/30 1,824 1,896 1,812 1,892 99,300
2008/09/29 1,985 2,020 1,880 1,974 185,100
2008/09/26 1,945 1,991 1,945 1,991 201,500
2008/09/25 1,859 1,900 1,851 1,885 125,200
2008/09/24 1,700 1,849 1,680 1,810 115,200
2008/09/22 1,609 1,725 1,609 1,706 169,200
2008/09/19 1,584 1,596 1,541 1,590 81,000
2008/09/18 1,413 1,530 1,400 1,524 84,100
2008/09/17 1,499 1,530 1,403 1,460 136,400
2008/09/16 1,461 1,545 1,461 1,490 111,000
2008/09/12 1,578 1,648 1,564 1,631 73,400
2008/09/11 1,620 1,636 1,523 1,538 76,600
2008/09/10 1,551 1,673 1,522 1,636 106,800
2008/09/09 1,598 1,650 1,570 1,611 86,700
2008/09/08 1,501 1,648 1,493 1,598 130,300
2008/09/05 1,500 1,600 1,468 1,521 155,600
2008/09/04 1,652 1,652 1,551 1,567 138,800
2008/09/03 1,764 1,789 1,625 1,653 154,800
2008/09/02 1,828 1,850 1,733 1,764 102,900
2008/09/01 1,850 1,861 1,826 1,841 50,800
2008/08/29 1,839 1,879 1,815 1,874 83,200
2008/08/28 1,871 1,880 1,808 1,820 65,200
2008/08/27 1,879 1,895 1,845 1,863 73,000
2008/08/26 1,880 1,887 1,830 1,855 73,800
2008/08/25 1,890 1,949 1,866 1,901 90,500
2008/08/22 1,940 1,949 1,860 1,883 97,300
2008/08/21 2,010 2,030 1,949 1,949 159,100
2008/08/20 2,000 2,080 1,990 2,080 180,700
2008/08/19 2,150 2,150 2,015 2,020 128,900
2008/08/18 2,130 2,215 2,115 2,205 87,800
2008/08/15 2,050 2,175 2,050 2,170 69,400
2008/08/14 2,040 2,130 2,015 2,055 110,100
2008/08/13 2,025 2,095 1,971 2,080 114,800
2008/08/12 2,025 2,085 2,025 2,035 75,500
2008/08/11 2,070 2,120 2,015 2,030 103,100
2008/08/08 2,000 2,100 1,995 2,075 159,200
2008/08/07 1,980 2,140 1,952 2,120 238,500
2008/08/06 2,070 2,245 2,055 2,215 130,300
2008/08/05 2,070 2,085 1,990 1,998 134,900
2008/08/04 2,195 2,200 2,035 2,065 104,500
2008/08/01 2,340 2,355 2,185 2,215 140,100
2008/07/31 2,450 2,455 2,360 2,360 100,700
2008/07/30 2,490 2,500 2,415 2,415 105,200
2008/07/29 2,525 2,580 2,445 2,490 88,900
2008/07/28 2,700 2,725 2,645 2,645 17,500
2008/07/25 2,675 2,725 2,625 2,655 41,900
2008/07/24 2,660 2,775 2,640 2,755 77,100
2008/07/23 2,500 2,580 2,500 2,560 60,200
2008/07/22 2,400 2,440 2,370 2,430 59,800
2008/07/18 2,425 2,465 2,350 2,360 89,000
2008/07/17 2,460 2,470 2,370 2,400 171,800
2008/07/16 2,550 2,570 2,420 2,455 75,700
2008/07/15 2,625 2,645 2,530 2,555 60,800
2008/07/14 2,640 2,650 2,600 2,610 78,900
2008/07/11 2,810 2,820 2,675 2,690 96,200
2008/07/10 2,840 2,880 2,805 2,850 57,300
2008/07/09 2,825 2,880 2,800 2,835 36,800
2008/07/08 2,875 2,885 2,795 2,820 74,700
2008/07/07 2,915 2,915 2,860 2,880 37,300
2008/07/04 2,905 2,950 2,860 2,910 49,900
2008/07/03 2,845 2,920 2,785 2,915 75,700
2008/07/02 2,830 2,850 2,785 2,805 38,400
2008/07/01 2,805 2,860 2,790 2,790 101,900
2008/06/30 2,870 2,925 2,785 2,815 79,200
2008/06/27 2,930 2,970 2,905 2,930 60,100
2008/06/26 3,050 3,140 3,010 3,020 52,600
2008/06/25 3,120 3,130 3,000 3,080 71,900
2008/06/24 3,150 3,190 3,110 3,150 33,000
2008/06/23 3,120 3,190 3,090 3,180 46,600
2008/06/20 3,390 3,390 3,180 3,220 76,100
2008/06/19 3,460 3,460 3,320 3,350 33,300
2008/06/18 3,390 3,440 3,360 3,420 31,300
2008/06/17 3,410 3,430 3,340 3,410 65,300
2008/06/16 3,530 3,560 3,410 3,450 96,200
2008/06/13 3,540 3,540 3,440 3,520 90,000
2008/06/12 3,430 3,480 3,400 3,420 64,700
2008/06/11 3,550 3,550 3,350 3,530 77,800
2008/06/10 3,550 3,680 3,330 3,400 146,300
2008/06/09 3,430 3,580 3,430 3,530 85,000
2008/06/06 3,380 3,650 3,370 3,600 201,800
2008/06/05 3,330 3,360 3,310 3,330 57,400
2008/06/04 3,260 3,340 3,250 3,320 87,400
2008/06/03 3,230 3,320 3,230 3,250 60,500
2008/06/02 3,340 3,370 3,280 3,330 134,700
2008/05/30 3,120 3,240 3,080 3,240 79,100
2008/05/29 3,020 3,060 3,000 3,030 50,100
2008/05/28 3,130 3,160 2,970 2,985 104,000
2008/05/27 3,100 3,180 3,100 3,130 38,500
2008/05/26 3,300 3,300 3,120 3,120 62,700
2008/05/23 3,320 3,380 3,300 3,300 53,200
2008/05/22 3,210 3,370 3,200 3,300 66,300
2008/05/21 3,410 3,440 3,290 3,310 100,100
2008/05/20 3,350 3,470 3,340 3,460 114,000
2008/05/19 3,250 3,350 3,240 3,350 142,100
2008/05/16 3,200 3,250 3,170 3,220 116,900
2008/05/15 3,100 3,130 3,060 3,110 96,600
2008/05/14 3,030 3,090 2,955 3,070 86,600
2008/05/13 2,985 3,050 2,975 3,050 78,800
2008/05/12 3,000 3,020 2,920 2,970 159,300
2008/05/09 3,020 3,130 2,825 3,000 332,400
2008/05/08 3,260 3,290 3,200 3,270 98,700
2008/05/07 3,200 3,290 3,200 3,210 120,300
2008/05/02 3,060 3,120 3,050 3,100 91,800
2008/05/01 3,060 3,090 3,020 3,050 77,600
2008/04/30 3,150 3,150 3,060 3,100 95,900
2008/04/28 3,180 3,220 3,130 3,150 63,600
2008/04/25 3,210 3,220 3,160 3,180 50,300
2008/04/24 3,150 3,190 3,130 3,140 26,200
2008/04/23 3,200 3,200 3,100 3,100 77,700
2008/04/22 3,220 3,220 3,190 3,210 39,600
2008/04/21 3,290 3,290 3,190 3,250 89,000
2008/04/18 3,080 3,150 3,040 3,140 65,300
2008/04/17 3,020 3,150 2,945 3,130 141,100
2008/04/16 2,900 2,930 2,850 2,900 64,100
2008/04/15 3,020 3,020 2,860 2,885 150,100
2008/04/14 2,825 2,985 2,765 2,940 94,500
2008/04/11 2,950 3,020 2,825 2,900 195,800
2008/04/10 3,160 3,160 2,970 2,990 99,500
2008/04/09 3,060 3,180 3,040 3,110 130,300
2008/04/08 3,140 3,150 2,900 2,930 126,000
2008/04/07 2,800 3,200 2,800 3,150 202,300
2008/04/04 2,810 2,935 2,800 2,800 137,500
2008/04/03 2,640 2,835 2,615 2,835 160,300
2008/04/02 2,640 2,640 2,575 2,600 97,000
2008/04/01 2,445 2,505 2,390 2,490 107,300
2008/03/31 2,460 2,460 2,385 2,430 49,500
2008/03/28 2,415 2,445 2,390 2,420 68,000
2008/03/27 2,455 2,480 2,375 2,400 68,800
2008/03/26 2,470 2,540 2,455 2,530 48,100
2008/03/25 2,490 2,520 2,465 2,520 79,700
2008/03/24 2,490 2,530 2,390 2,420 184,100
2008/03/21 2,450 2,500 2,420 2,485 80,900
2008/03/19 2,405 2,440 2,340 2,410 123,500
2008/03/18 2,245 2,350 2,235 2,285 194,200
2008/03/17 2,400 2,400 2,220 2,325 136,700
2008/03/14 2,460 2,535 2,460 2,500 159,900
2008/03/13 2,635 2,690 2,475 2,500 161,300
2008/03/12 2,760 2,760 2,630 2,675 145,200
2008/03/11 2,505 2,610 2,490 2,580 181,400
2008/03/10 2,650 2,660 2,425 2,480 163,100
2008/03/07 2,750 2,750 2,685 2,730 169,600
2008/03/06 2,920 2,945 2,875 2,890 154,400
2008/03/05 2,860 2,975 2,855 2,910 109,800
2008/03/04 3,030 3,090 2,870 2,895 180,700
2008/03/03 3,190 3,190 3,020 3,030 197,600
2008/02/29 3,420 3,430 3,360 3,390 67,400
2008/02/28 3,490 3,550 3,450 3,470 134,000
2008/02/27 3,430 3,490 3,390 3,470 87,100
2008/02/26 3,490 3,500 3,370 3,390 91,900
2008/02/25 3,380 3,450 3,360 3,430 84,600
2008/02/22 3,370 3,430 3,350 3,420 62,300
2008/02/21 3,500 3,500 3,370 3,450 86,700
2008/02/20 3,550 3,550 3,410 3,420 100,100
2008/02/19 3,340 3,490 3,290 3,480 153,400
2008/02/18 3,440 3,450 3,290 3,340 143,200
2008/02/15 3,320 3,570 3,310 3,540 144,200
2008/02/14 3,370 3,410 3,210 3,310 165,400
2008/02/13 3,520 3,560 3,300 3,340 95,500
2008/02/12 3,600 3,600 3,440 3,520 86,300
2008/02/08 3,480 3,610 3,480 3,580 80,000
2008/02/07 3,540 3,630 3,410 3,530 100,600
2008/02/06 3,630 3,630 3,520 3,590 106,600
2008/02/05 3,670 3,730 3,640 3,710 152,200
2008/02/04 3,710 3,730 3,640 3,720 90,300
2008/02/01 3,590 3,660 3,570 3,610 78,800
2008/01/31 3,550 3,570 3,490 3,550 160,800
2008/01/30 3,520 3,710 3,450 3,610 176,500
2008/01/29 3,740 3,770 3,170 3,420 334,300
2008/01/28 4,140 4,140 3,670 3,670 180,700
2008/01/25 4,350 4,350 4,060 4,170 80,400
2008/01/24 3,970 4,140 3,930 4,100 83,300
2008/01/23 4,150 4,280 3,850 3,920 98,800
2008/01/22 3,980 4,100 3,900 3,900 51,200
2008/01/21 4,330 4,330 4,170 4,180 66,100
2008/01/18 4,250 4,440 4,170 4,340 70,900
2008/01/17 4,320 4,520 4,310 4,460 63,200
2008/01/16 4,180 4,520 4,180 4,420 97,900
2008/01/15 5,080 5,080 4,560 4,680 44,600
2008/01/11 5,150 5,160 5,050 5,090 42,100
2008/01/10 5,140 5,220 5,030 5,120 54,600
2008/01/09 4,850 5,150 4,830 5,120 33,000
2008/01/08 4,970 5,070 4,870 4,920 65,800
2008/01/07 5,240 5,240 5,110 5,110 39,800
2008/01/04 5,550 5,630 5,290 5,380 21,200

このページの先頭へ