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
2013/12/30 3,525 3,625 3,525 3,595 135,300
2013/12/27 3,500 3,520 3,430 3,500 75,300
2013/12/26 3,450 3,490 3,410 3,480 93,100
2013/12/25 3,360 3,415 3,355 3,385 103,400
2013/12/24 3,400 3,465 3,370 3,400 152,900
2013/12/20 3,350 3,400 3,315 3,400 134,300
2013/12/19 3,350 3,395 3,255 3,290 73,600
2013/12/18 3,310 3,340 3,235 3,270 79,200
2013/12/17 3,325 3,365 3,285 3,310 69,900
2013/12/16 3,445 3,480 3,225 3,235 234,800
2013/12/13 3,350 3,500 3,340 3,445 277,500
2013/12/12 3,340 3,380 3,280 3,360 113,500
2013/12/11 3,290 3,380 3,290 3,365 189,400
2013/12/10 3,245 3,300 3,205 3,290 152,000
2013/12/09 3,120 3,250 3,120 3,245 158,900
2013/12/06 3,075 3,120 3,050 3,080 61,800
2013/12/05 3,140 3,165 3,050 3,075 79,600
2013/12/04 3,080 3,160 3,080 3,140 108,200
2013/12/03 3,150 3,150 3,100 3,105 60,400
2013/12/02 3,110 3,155 3,075 3,135 63,800
2013/11/29 3,160 3,160 3,110 3,130 33,400
2013/11/28 3,155 3,175 3,100 3,145 47,600
2013/11/27 3,165 3,195 3,135 3,175 84,500
2013/11/26 3,170 3,185 3,130 3,165 61,800
2013/11/25 3,120 3,175 3,120 3,170 72,300
2013/11/22 3,150 3,195 3,090 3,120 96,900
2013/11/21 3,040 3,140 3,030 3,125 118,000
2013/11/20 3,110 3,125 3,020 3,050 97,800
2013/11/19 3,185 3,185 3,115 3,155 65,000
2013/11/18 3,190 3,240 3,155 3,185 124,600
2013/11/15 3,195 3,205 3,140 3,165 133,600
2013/11/14 3,175 3,190 3,105 3,130 136,300
2013/11/13 3,115 3,165 3,070 3,125 107,000
2013/11/12 3,000 3,120 2,997 3,105 106,900
2013/11/11 3,100 3,155 3,010 3,065 198,200
2013/11/08 3,020 3,075 3,005 3,070 203,100
2013/11/07 3,080 3,080 2,931 3,005 275,500
2013/11/06 2,838 2,925 2,804 2,906 92,300
2013/11/05 2,791 2,849 2,791 2,838 64,500
2013/11/01 2,806 2,838 2,745 2,771 81,500
2013/10/31 2,795 2,859 2,763 2,803 63,100
2013/10/30 2,841 2,860 2,763 2,764 100,400
2013/10/29 2,875 2,924 2,839 2,839 53,900
2013/10/28 2,931 2,953 2,880 2,911 64,000
2013/10/25 2,980 2,980 2,902 2,921 73,900
2013/10/24 2,875 2,987 2,875 2,980 61,500
2013/10/23 2,972 3,005 2,879 2,910 96,500
2013/10/22 3,015 3,060 2,932 2,943 117,400
2013/10/21 3,060 3,095 2,960 3,015 177,800
2013/10/18 2,900 2,923 2,860 2,874 47,000
2013/10/17 2,800 2,945 2,800 2,894 141,700
2013/10/16 2,789 2,830 2,751 2,785 68,200
2013/10/15 2,780 2,797 2,751 2,787 59,400
2013/10/11 2,678 2,768 2,677 2,760 91,900
2013/10/10 2,640 2,728 2,619 2,631 73,800
2013/10/09 2,571 2,662 2,566 2,611 51,700
2013/10/08 2,602 2,690 2,551 2,621 63,400
2013/10/07 2,550 2,720 2,455 2,634 157,900
2013/10/04 2,569 2,578 2,495 2,501 78,900
2013/10/03 2,590 2,637 2,565 2,607 47,300
2013/10/02 2,658 2,676 2,570 2,633 78,300
2013/10/01 2,670 2,715 2,652 2,685 56,600
2013/09/30 2,678 2,709 2,659 2,663 45,800
2013/09/27 2,751 2,780 2,702 2,709 78,800
2013/09/26 2,770 2,793 2,740 2,788 29,600
2013/09/25 2,810 2,825 2,761 2,787 50,500
2013/09/24 2,780 2,830 2,765 2,807 60,000
2013/09/20 2,877 2,880 2,765 2,805 154,300
2013/09/19 2,890 2,894 2,838 2,877 53,400
2013/09/18 2,860 2,886 2,819 2,845 63,200
2013/09/17 2,915 2,966 2,805 2,823 123,300
2013/09/13 2,744 2,896 2,744 2,891 128,900
2013/09/12 2,766 2,878 2,720 2,764 135,100
2013/09/11 2,700 2,785 2,680 2,750 171,200
2013/09/10 2,669 2,695 2,565 2,594 75,500
2013/09/09 2,580 2,674 2,555 2,664 105,500
2013/09/06 2,554 2,558 2,490 2,543 77,000
2013/09/05 2,601 2,653 2,575 2,580 107,200
2013/09/04 2,440 2,675 2,430 2,611 236,100
2013/09/03 2,393 2,429 2,391 2,422 63,800
2013/09/02 2,426 2,426 2,355 2,393 64,200
2013/08/30 2,502 2,547 2,411 2,427 94,500
2013/08/29 2,424 2,549 2,424 2,493 101,600
2013/08/28 2,440 2,495 2,403 2,425 107,100
2013/08/27 2,451 2,640 2,439 2,530 189,300
2013/08/26 2,451 2,485 2,408 2,423 113,600
2013/08/23 2,495 2,540 2,429 2,458 165,300
2013/08/22 2,464 2,467 2,370 2,395 136,000
2013/08/21 2,513 2,557 2,416 2,465 78,400
2013/08/20 2,578 2,598 2,503 2,510 56,700
2013/08/19 2,552 2,594 2,535 2,581 50,100
2013/08/16 2,566 2,598 2,541 2,549 63,400
2013/08/15 2,615 2,735 2,612 2,632 198,100
2013/08/14 2,528 2,680 2,528 2,663 157,300
2013/08/13 2,450 2,535 2,441 2,512 110,800
2013/08/12 2,527 2,577 2,420 2,430 171,900
2013/08/09 2,634 2,660 2,483 2,540 387,100
2013/08/08 2,726 2,910 2,620 2,662 338,000
2013/08/07 3,010 3,030 2,863 2,876 180,200
2013/08/06 2,925 3,055 2,885 2,984 210,300
2013/08/05 2,823 2,972 2,820 2,909 140,400
2013/08/02 2,820 2,840 2,774 2,822 48,300
2013/08/01 2,716 2,813 2,617 2,810 119,900
2013/07/31 2,765 2,842 2,750 2,766 77,600
2013/07/30 2,738 2,850 2,730 2,782 120,500
2013/07/29 2,870 2,870 2,734 2,773 95,600
2013/07/26 2,988 3,035 2,898 2,913 165,800
2013/07/25 3,070 3,170 2,960 2,987 95,200
2013/07/24 3,005 3,070 2,940 3,055 149,100
2013/07/23 3,020 3,345 3,020 3,090 705,200
2013/07/22 2,991 3,035 2,895 3,015 108,100
2013/07/19 3,100 3,110 2,895 2,998 208,900
2013/07/18 3,200 3,230 3,030 3,065 328,600
2013/07/17 3,270 3,375 3,175 3,250 159,100
2013/07/16 3,235 3,380 3,195 3,315 326,500
2013/07/12 3,260 3,400 3,155 3,230 496,400
2013/07/11 3,245 3,815 3,200 3,360 1,742,000
2013/07/10 2,980 3,385 2,977 3,385 1,027,000
2013/07/09 2,911 2,970 2,761 2,885 255,600
2013/07/08 2,949 2,985 2,790 2,848 305,900
2013/07/05 2,750 3,060 2,750 2,899 1,084,700
2013/07/04 2,670 2,720 2,603 2,698 257,800
2013/07/03 2,599 2,667 2,470 2,634 180,700
2013/07/02 2,600 2,600 2,480 2,567 186,900
2013/07/01 2,490 2,620 2,408 2,589 258,600
2013/06/28 2,400 2,447 2,342 2,419 149,000
2013/06/27 2,392 2,400 2,240 2,314 111,600
2013/06/26 2,404 2,446 2,222 2,320 244,600
2013/06/25 2,491 2,553 2,295 2,389 251,700
2013/06/24 2,679 2,721 2,437 2,477 467,000
2013/06/21 2,372 2,579 2,273 2,579 536,000
2013/06/20 2,178 2,388 2,177 2,373 280,800
2013/06/19 2,263 2,263 2,078 2,177 87,000
2013/06/18 2,258 2,280 2,151 2,163 110,800
2013/06/17 2,063 2,240 2,054 2,210 179,200
2013/06/14 2,050 2,098 2,008 2,043 103,600
2013/06/13 2,090 2,147 2,009 2,041 129,600
2013/06/12 2,000 2,148 1,981 2,138 103,200
2013/06/11 2,073 2,135 2,026 2,060 79,800
2013/06/10 2,010 2,098 2,010 2,080 94,400
2013/06/07 1,883 2,000 1,800 1,975 153,600
2013/06/06 2,096 2,117 1,926 2,013 179,900
2013/06/05 2,212 2,330 2,176 2,190 122,800
2013/06/04 2,162 2,258 2,121 2,235 97,300
2013/06/03 2,270 2,275 2,185 2,205 116,600
2013/05/31 2,260 2,340 2,185 2,279 183,400
2013/05/30 2,323 2,394 2,175 2,213 192,900
2013/05/29 2,275 2,505 2,220 2,395 497,900
2013/05/28 2,107 2,253 2,101 2,230 124,700
2013/05/27 2,061 2,226 2,003 2,185 157,700
2013/05/24 2,050 2,250 2,011 2,126 229,800
2013/05/23 2,231 2,247 1,968 1,968 225,900
2013/05/22 2,409 2,409 2,223 2,245 134,100
2013/05/21 2,430 2,454 2,206 2,259 226,100
2013/05/20 2,460 2,500 2,380 2,427 115,000
2013/05/17 2,319 2,436 2,255 2,368 124,300
2013/05/16 2,283 2,350 2,022 2,339 231,300
2013/05/15 2,530 2,680 2,310 2,333 332,100
2013/05/14 2,603 2,645 2,438 2,490 338,300
2013/05/13 2,718 2,718 2,620 2,718 329,000
2013/05/10 2,150 2,415 2,100 2,218 444,900
2013/05/09 2,119 2,119 2,119 2,119 65,600
2013/05/08 1,650 1,778 1,650 1,719 146,200
2013/05/07 1,550 1,660 1,545 1,620 145,600
2013/05/02 1,482 1,510 1,482 1,496 76,800
2013/05/01 1,435 1,488 1,433 1,483 65,600
2013/04/30 1,430 1,444 1,426 1,436 24,000
2013/04/26 1,465 1,465 1,429 1,439 32,800
2013/04/25 1,463 1,471 1,451 1,466 40,700
2013/04/24 1,460 1,470 1,430 1,465 35,600
2013/04/23 1,420 1,460 1,388 1,455 87,100
2013/04/22 1,379 1,430 1,370 1,426 61,600
2013/04/19 1,420 1,427 1,386 1,393 53,700
2013/04/18 1,416 1,436 1,396 1,421 55,600
2013/04/17 1,390 1,425 1,390 1,417 53,900
2013/04/16 1,351 1,385 1,341 1,381 31,200
2013/04/15 1,385 1,385 1,365 1,381 44,500
2013/04/12 1,370 1,397 1,366 1,386 52,400
2013/04/11 1,360 1,371 1,349 1,358 39,700
2013/04/10 1,359 1,366 1,332 1,348 41,600
2013/04/09 1,369 1,370 1,340 1,341 61,200
2013/04/08 1,340 1,360 1,311 1,338 44,700
2013/04/05 1,347 1,347 1,303 1,328 55,700
2013/04/04 1,236 1,288 1,232 1,276 51,700
2013/04/03 1,219 1,290 1,219 1,266 60,700
2013/04/02 1,210 1,244 1,200 1,219 51,300
2013/04/01 1,343 1,343 1,251 1,251 45,600
2013/03/29 1,373 1,375 1,344 1,356 29,600
2013/03/28 1,333 1,368 1,326 1,363 38,700
2013/03/27 1,321 1,349 1,321 1,344 90,200
2013/03/26 1,355 1,392 1,355 1,388 63,500
2013/03/25 1,435 1,435 1,362 1,362 65,600
2013/03/22 1,428 1,430 1,383 1,384 61,500
2013/03/21 1,393 1,428 1,393 1,427 45,200
2013/03/19 1,424 1,436 1,380 1,394 48,100
2013/03/18 1,445 1,448 1,423 1,424 42,300
2013/03/15 1,440 1,447 1,422 1,441 71,600
2013/03/14 1,372 1,404 1,360 1,404 79,400
2013/03/13 1,335 1,460 1,330 1,400 232,400
2013/03/12 1,290 1,330 1,290 1,305 65,100
2013/03/11 1,244 1,288 1,244 1,279 43,000
2013/03/08 1,211 1,255 1,211 1,225 52,500
2013/03/07 1,269 1,282 1,239 1,239 43,200
2013/03/06 1,255 1,266 1,247 1,264 31,000
2013/03/05 1,270 1,290 1,245 1,251 77,700
2013/03/04 1,225 1,249 1,217 1,243 52,500
2013/03/01 1,218 1,218 1,200 1,206 28,600
2013/02/28 1,214 1,225 1,180 1,210 36,600
2013/02/27 1,212 1,219 1,199 1,214 54,800
2013/02/26 1,214 1,243 1,214 1,222 49,900
2013/02/25 1,255 1,259 1,219 1,244 81,400
2013/02/22 1,249 1,249 1,215 1,228 53,300
2013/02/21 1,220 1,264 1,214 1,259 102,800
2013/02/20 1,200 1,218 1,194 1,216 40,300
2013/02/19 1,150 1,193 1,150 1,187 37,800
2013/02/18 1,102 1,141 1,102 1,141 23,800
2013/02/15 1,123 1,127 1,062 1,090 53,800
2013/02/14 1,159 1,159 1,130 1,133 22,900
2013/02/13 1,168 1,177 1,150 1,153 36,900
2013/02/12 1,186 1,198 1,165 1,168 58,200
2013/02/08 1,189 1,204 1,139 1,173 96,700
2013/02/07 1,280 1,280 1,235 1,249 46,800
2013/02/06 1,230 1,269 1,220 1,264 56,800
2013/02/05 1,221 1,221 1,201 1,201 39,000
2013/02/04 1,210 1,237 1,209 1,234 35,400
2013/02/01 1,218 1,222 1,201 1,201 35,600
2013/01/31 1,215 1,225 1,205 1,217 53,500
2013/01/30 1,184 1,215 1,184 1,208 53,300
2013/01/29 1,171 1,210 1,165 1,181 49,500
2013/01/28 1,175 1,184 1,158 1,165 37,800
2013/01/25 1,139 1,144 1,132 1,141 27,500
2013/01/24 1,100 1,116 1,092 1,113 33,000
2013/01/23 1,120 1,127 1,106 1,108 40,100
2013/01/22 1,168 1,168 1,121 1,135 60,100
2013/01/21 1,212 1,235 1,150 1,167 93,600
2013/01/18 1,090 1,130 1,080 1,122 49,400
2013/01/17 1,065 1,070 1,040 1,060 25,700
2013/01/16 1,104 1,104 1,064 1,064 22,700
2013/01/15 1,105 1,128 1,088 1,101 42,200
2013/01/11 1,120 1,120 1,080 1,105 31,300
2013/01/10 1,055 1,140 1,055 1,117 47,600
2013/01/09 1,063 1,063 1,050 1,055 10,400
2013/01/08 1,078 1,078 1,058 1,063 6,500
2013/01/07 1,090 1,090 1,062 1,078 21,700
2013/01/04 1,046 1,078 1,039 1,072 31,200

このページの先頭へ