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
2011/12/30 847 857 847 855 2,800
2011/12/29 846 849 842 849 3,200
2011/12/28 845 848 845 845 2,200
2011/12/27 842 856 842 844 7,200
2011/12/26 842 853 840 853 8,700
2011/12/22 874 874 841 842 14,700
2011/12/21 859 863 855 863 8,200
2011/12/20 851 857 845 853 6,500
2011/12/19 835 851 833 851 8,600
2011/12/16 860 860 834 834 14,700
2011/12/15 868 868 860 860 17,400
2011/12/14 869 871 866 867 16,200
2011/12/13 865 875 865 869 14,500
2011/12/12 877 885 869 870 13,400
2011/12/09 867 869 861 864 24,300
2011/12/08 877 880 866 866 9,300
2011/12/07 871 889 865 885 16,800
2011/12/06 887 887 876 876 16,100
2011/12/05 880 883 865 882 10,000
2011/12/02 889 889 854 868 19,600
2011/12/01 874 880 866 875 15,000
2011/11/30 864 873 851 855 18,200
2011/11/29 852 861 849 861 7,400
2011/11/28 833 851 833 847 9,600
2011/11/25 844 844 831 833 16,200
2011/11/24 829 839 821 839 12,900
2011/11/22 815 840 811 840 22,000
2011/11/21 822 822 816 821 4,500
2011/11/18 829 829 816 822 7,100
2011/11/17 829 834 827 833 13,700
2011/11/16 830 833 828 830 17,000
2011/11/15 831 836 829 830 10,100
2011/11/14 830 833 826 831 6,500
2011/11/11 816 828 816 825 15,400
2011/11/10 813 820 809 817 22,800
2011/11/09 816 837 812 837 20,600
2011/11/08 832 834 806 810 15,400
2011/11/07 834 834 825 832 10,400
2011/11/04 827 836 819 834 12,700
2011/11/02 830 830 810 812 17,100
2011/11/01 834 843 828 830 20,700
2011/10/31 828 843 827 830 13,800
2011/10/28 850 855 825 825 39,100
2011/10/27 838 840 820 840 13,800
2011/10/26 859 865 837 844 9,700
2011/10/25 894 894 856 864 39,000
2011/10/24 830 885 827 885 52,500
2011/10/21 813 823 812 820 23,000
2011/10/20 812 816 811 813 34,200
2011/10/19 811 820 807 819 34,300
2011/10/18 808 812 801 801 43,800
2011/10/17 812 819 803 812 41,100
2011/10/14 819 822 807 811 69,400
2011/10/13 808 811 804 804 34,500
2011/10/12 808 812 802 805 45,500
2011/10/11 810 813 803 810 39,600
2011/10/07 789 807 785 800 29,500
2011/10/06 770 779 768 778 32,200
2011/10/05 783 789 756 758 50,000
2011/10/04 802 802 772 772 64,000
2011/10/03 841 844 809 813 54,000
2011/09/30 830 840 825 830 83,800
2011/09/29 830 838 822 830 67,400
2011/09/28 818 830 812 826 71,400
2011/09/27 831 831 809 826 27,500
2011/09/26 850 851 814 822 58,500
2011/09/22 870 870 850 852 21,800
2011/09/21 862 865 858 864 10,200
2011/09/20 864 866 858 858 16,100
2011/09/16 867 873 862 863 33,200
2011/09/15 878 882 861 864 26,800
2011/09/14 897 897 872 876 10,800
2011/09/13 882 888 878 885 14,600
2011/09/12 901 905 874 874 28,800
2011/09/09 904 912 903 906 28,000
2011/09/08 904 911 903 908 43,900
2011/09/07 900 910 898 904 42,800
2011/09/06 900 900 883 893 55,200
2011/09/05 920 922 898 899 38,800
2011/09/02 930 930 920 922 24,000
2011/09/01 943 943 928 930 42,900
2011/08/31 933 938 930 931 28,900
2011/08/30 955 955 935 940 40,300
2011/08/29 963 963 951 955 19,900
2011/08/26 955 972 955 972 6,100
2011/08/25 969 970 955 956 14,000
2011/08/24 968 968 938 955 10,400
2011/08/23 940 960 931 955 17,000
2011/08/22 946 955 931 931 13,100
2011/08/19 938 946 930 946 17,500
2011/08/18 969 969 942 949 26,900
2011/08/17 975 975 964 969 16,600
2011/08/16 980 983 960 975 16,200
2011/08/15 989 994 968 971 11,200
2011/08/12 996 996 971 974 13,100
2011/08/11 965 982 965 979 7,700
2011/08/10 1,009 1,009 961 965 29,900
2011/08/09 985 990 961 983 43,500
2011/08/08 1,010 1,035 997 1,000 15,100
2011/08/05 1,039 1,039 1,007 1,009 26,000
2011/08/04 1,050 1,067 1,043 1,046 6,200
2011/08/03 1,066 1,079 1,037 1,038 15,900
2011/08/02 1,073 1,079 1,071 1,071 5,600
2011/08/01 1,077 1,082 1,072 1,072 6,900
2011/07/29 1,095 1,100 1,076 1,076 21,000
2011/07/28 1,085 1,101 1,080 1,099 12,700
2011/07/27 1,095 1,095 1,085 1,089 11,800
2011/07/26 1,098 1,104 1,098 1,099 3,800
2011/07/25 1,110 1,110 1,095 1,098 13,700
2011/07/22 1,099 1,100 1,095 1,099 12,000
2011/07/21 1,099 1,104 1,097 1,099 2,500
2011/07/20 1,110 1,110 1,095 1,099 10,500
2011/07/19 1,092 1,100 1,086 1,090 9,700
2011/07/15 1,092 1,092 1,083 1,092 5,800
2011/07/14 1,102 1,102 1,090 1,092 6,300
2011/07/13 1,100 1,109 1,096 1,102 14,100
2011/07/12 1,095 1,095 1,081 1,093 12,300
2011/07/11 1,105 1,105 1,096 1,100 10,300
2011/07/08 1,095 1,113 1,095 1,105 18,000
2011/07/07 1,100 1,108 1,090 1,095 12,800
2011/07/06 1,100 1,118 1,088 1,112 18,200
2011/07/05 1,094 1,112 1,094 1,095 11,600
2011/07/04 1,103 1,108 1,100 1,100 8,500
2011/07/01 1,083 1,095 1,083 1,086 10,600
2011/06/30 1,089 1,089 1,072 1,082 14,000
2011/06/29 1,089 1,090 1,072 1,076 12,200
2011/06/28 1,070 1,086 1,063 1,064 11,800
2011/06/27 1,092 1,092 1,065 1,065 12,400
2011/06/24 1,100 1,100 1,079 1,083 16,500
2011/06/23 1,090 1,091 1,060 1,078 18,800
2011/06/22 1,045 1,067 1,045 1,060 15,200
2011/06/21 1,031 1,065 1,031 1,045 20,700
2011/06/20 1,051 1,069 991 1,022 32,600
2011/06/17 1,058 1,061 1,051 1,052 16,500
2011/06/16 1,061 1,069 1,055 1,055 16,500
2011/06/15 1,095 1,105 1,065 1,069 27,700
2011/06/14 1,076 1,090 1,076 1,089 9,100
2011/06/13 1,110 1,110 1,072 1,075 25,100
2011/06/10 1,101 1,142 1,100 1,117 27,200
2011/06/09 1,098 1,098 1,078 1,090 12,800
2011/06/08 1,103 1,105 1,097 1,105 9,600
2011/06/07 1,107 1,110 1,092 1,103 19,800
2011/06/06 1,113 1,114 1,100 1,106 10,000
2011/06/03 1,133 1,133 1,112 1,113 25,800
2011/06/02 1,137 1,142 1,134 1,141 6,100
2011/06/01 1,155 1,164 1,152 1,162 5,200
2011/05/31 1,147 1,159 1,134 1,159 11,400
2011/05/30 1,166 1,166 1,127 1,134 28,700
2011/05/27 1,180 1,181 1,162 1,166 12,100
2011/05/26 1,167 1,175 1,163 1,175 9,400
2011/05/25 1,188 1,188 1,152 1,166 16,800
2011/05/24 1,119 1,177 1,119 1,177 35,100
2011/05/23 1,145 1,155 1,113 1,117 27,600
2011/05/20 1,156 1,159 1,145 1,145 32,200
2011/05/19 1,167 1,167 1,153 1,153 22,700
2011/05/18 1,170 1,177 1,162 1,166 22,300
2011/05/17 1,210 1,221 1,171 1,174 33,400
2011/05/16 1,251 1,263 1,215 1,215 20,300
2011/05/13 1,273 1,279 1,250 1,271 17,200
2011/05/12 1,286 1,290 1,274 1,275 19,100
2011/05/11 1,299 1,311 1,290 1,305 17,400
2011/05/10 1,300 1,305 1,278 1,299 12,400
2011/05/09 1,321 1,321 1,293 1,300 27,700
2011/05/06 1,290 1,333 1,287 1,332 30,100
2011/05/02 1,289 1,310 1,289 1,306 33,900
2011/04/28 1,267 1,300 1,267 1,300 42,300
2011/04/27 1,232 1,259 1,232 1,256 14,000
2011/04/26 1,260 1,260 1,227 1,232 9,300
2011/04/25 1,271 1,271 1,246 1,250 11,700
2011/04/22 1,252 1,259 1,236 1,259 19,900
2011/04/21 1,283 1,283 1,246 1,253 17,700
2011/04/20 1,253 1,286 1,253 1,280 22,300
2011/04/19 1,255 1,268 1,243 1,261 16,100
2011/04/18 1,274 1,285 1,259 1,276 18,600
2011/04/15 1,277 1,285 1,270 1,280 13,100
2011/04/14 1,241 1,282 1,240 1,278 24,500
2011/04/13 1,236 1,260 1,234 1,252 16,100
2011/04/12 1,238 1,264 1,233 1,250 29,200
2011/04/11 1,250 1,270 1,247 1,264 16,400
2011/04/08 1,215 1,267 1,215 1,261 63,600
2011/04/07 1,206 1,240 1,206 1,225 40,500
2011/04/06 1,187 1,204 1,178 1,194 45,300
2011/04/05 1,186 1,189 1,173 1,187 62,200
2011/04/04 1,190 1,195 1,180 1,186 20,800
2011/04/01 1,206 1,206 1,172 1,176 43,700
2011/03/31 1,189 1,200 1,168 1,200 27,100
2011/03/30 1,160 1,196 1,155 1,171 55,400
2011/03/29 1,155 1,168 1,133 1,146 98,900
2011/03/28 1,190 1,200 1,177 1,200 29,700
2011/03/25 1,228 1,228 1,136 1,170 126,100
2011/03/24 1,200 1,213 1,195 1,201 32,100
2011/03/23 1,214 1,214 1,168 1,201 42,700
2011/03/22 1,200 1,215 1,196 1,197 26,900
2011/03/18 1,100 1,167 1,100 1,157 42,400
2011/03/17 1,020 1,100 1,010 1,093 94,900
2011/03/16 1,050 1,100 1,026 1,080 146,500
2011/03/15 1,104 1,131 1,000 1,070 104,500
2011/03/14 1,021 1,194 1,000 1,143 86,600
2011/03/11 1,294 1,294 1,261 1,261 61,600
2011/03/10 1,303 1,315 1,285 1,294 57,000
2011/03/09 1,325 1,331 1,322 1,322 37,600
2011/03/08 1,331 1,344 1,323 1,325 98,900
2011/03/07 1,264 1,317 1,264 1,305 120,100
2011/03/04 1,285 1,285 1,258 1,262 86,100
2011/03/03 1,257 1,270 1,257 1,261 28,600
2011/03/02 1,265 1,285 1,253 1,253 54,000
2011/03/01 1,275 1,275 1,264 1,265 29,600
2011/02/28 1,241 1,266 1,232 1,262 51,700
2011/02/25 1,236 1,251 1,235 1,240 59,900
2011/02/24 1,281 1,285 1,239 1,245 55,200
2011/02/23 1,307 1,317 1,285 1,286 51,800
2011/02/22 1,339 1,339 1,307 1,313 57,700
2011/02/21 1,345 1,345 1,321 1,327 75,700
2011/02/18 1,307 1,339 1,304 1,335 102,700
2011/02/17 1,295 1,310 1,294 1,303 51,500
2011/02/16 1,285 1,304 1,279 1,296 56,000
2011/02/15 1,273 1,276 1,261 1,264 43,200
2011/02/14 1,282 1,289 1,272 1,272 36,000
2011/02/10 1,298 1,300 1,276 1,280 73,300
2011/02/09 1,306 1,314 1,296 1,304 93,200
2011/02/08 1,318 1,323 1,292 1,305 73,900
2011/02/07 1,325 1,335 1,310 1,318 88,400
2011/02/04 1,314 1,335 1,309 1,327 161,300
2011/02/03 1,464 1,466 1,446 1,464 17,100
2011/02/02 1,482 1,501 1,454 1,463 23,700
2011/02/01 1,452 1,479 1,450 1,479 17,200
2011/01/31 1,451 1,462 1,431 1,445 24,700
2011/01/28 1,462 1,462 1,424 1,428 24,600
2011/01/27 1,454 1,464 1,441 1,464 20,500
2011/01/26 1,446 1,454 1,439 1,449 27,100
2011/01/25 1,440 1,440 1,408 1,431 25,300
2011/01/24 1,430 1,431 1,392 1,431 29,200
2011/01/21 1,461 1,469 1,401 1,403 24,700
2011/01/20 1,528 1,528 1,471 1,471 36,800
2011/01/19 1,468 1,510 1,453 1,510 36,200
2011/01/18 1,431 1,465 1,431 1,465 8,300
2011/01/17 1,407 1,460 1,407 1,446 24,100
2011/01/14 1,401 1,423 1,386 1,407 21,700
2011/01/13 1,430 1,462 1,397 1,405 62,800
2011/01/12 1,380 1,424 1,380 1,419 40,900
2011/01/11 1,395 1,395 1,371 1,375 24,200
2011/01/07 1,389 1,400 1,384 1,390 22,500
2011/01/06 1,380 1,394 1,370 1,389 27,400
2011/01/05 1,357 1,375 1,357 1,373 23,800
2011/01/04 1,370 1,371 1,344 1,368 17,700

このページの先頭へ