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
2015/12/30 2,591 2,646 2,573 2,585 62,000
2015/12/29 2,560 2,603 2,526 2,597 57,500
2015/12/28 2,512 2,584 2,512 2,566 120,300
2015/12/25 2,617 2,618 2,512 2,553 233,800
2015/12/24 2,640 2,677 2,612 2,617 117,600
2015/12/22 2,641 2,641 2,600 2,628 102,400
2015/12/21 2,645 2,660 2,590 2,620 96,600
2015/12/18 2,667 2,699 2,624 2,639 87,900
2015/12/17 2,672 2,714 2,647 2,659 72,800
2015/12/16 2,641 2,652 2,586 2,596 116,000
2015/12/15 2,710 2,710 2,649 2,650 49,900
2015/12/14 2,666 2,683 2,644 2,682 46,100
2015/12/11 2,700 2,727 2,662 2,703 71,400
2015/12/10 2,658 2,673 2,630 2,656 86,100
2015/12/09 2,690 2,718 2,662 2,681 103,800
2015/12/08 2,805 2,831 2,769 2,775 123,300
2015/12/07 2,844 2,884 2,844 2,851 103,900
2015/12/04 2,900 2,900 2,883 2,894 38,100
2015/12/03 2,928 2,944 2,898 2,918 50,100
2015/12/02 2,920 2,926 2,896 2,907 48,000
2015/12/01 2,900 2,918 2,886 2,899 50,900
2015/11/30 2,891 2,912 2,879 2,903 53,700
2015/11/27 2,900 2,903 2,881 2,888 25,900
2015/11/26 2,895 2,901 2,886 2,888 17,600
2015/11/25 2,900 2,904 2,885 2,891 19,300
2015/11/24 2,906 2,910 2,883 2,897 25,100
2015/11/20 2,889 2,899 2,870 2,899 26,900
2015/11/19 2,905 2,910 2,873 2,889 26,000
2015/11/18 2,918 2,937 2,861 2,873 24,500
2015/11/17 2,900 2,935 2,892 2,908 37,900
2015/11/16 2,818 2,890 2,805 2,859 25,300
2015/11/13 2,901 2,909 2,863 2,872 37,900
2015/11/12 2,902 2,925 2,876 2,914 34,400
2015/11/11 2,932 2,932 2,859 2,901 36,500
2015/11/10 2,900 2,927 2,876 2,922 35,900
2015/11/09 2,940 2,949 2,908 2,932 47,900
2015/11/06 2,809 2,939 2,790 2,908 127,900
2015/11/05 2,710 2,810 2,710 2,800 41,800
2015/11/04 2,705 2,761 2,705 2,737 46,000
2015/11/02 2,717 2,759 2,697 2,700 40,900
2015/10/30 2,820 2,831 2,762 2,767 63,100
2015/10/29 2,769 2,860 2,769 2,809 189,500
2015/10/28 2,714 2,714 2,650 2,689 26,400
2015/10/27 2,757 2,757 2,668 2,677 34,600
2015/10/26 2,640 2,779 2,635 2,766 96,900
2015/10/23 2,619 2,619 2,581 2,595 59,200
2015/10/22 2,601 2,621 2,552 2,569 64,300
2015/10/21 2,651 2,666 2,617 2,629 69,900
2015/10/20 2,732 2,732 2,684 2,713 21,000
2015/10/19 2,712 2,724 2,684 2,710 25,100
2015/10/16 2,692 2,744 2,691 2,712 24,700
2015/10/15 2,651 2,710 2,632 2,691 43,300
2015/10/14 2,721 2,722 2,645 2,652 50,000
2015/10/13 2,717 2,767 2,702 2,733 64,800
2015/10/09 2,656 2,728 2,652 2,717 49,100
2015/10/08 2,671 2,699 2,635 2,655 70,900
2015/10/07 2,561 2,665 2,561 2,652 66,600
2015/10/06 2,601 2,645 2,541 2,559 74,000
2015/10/05 2,600 2,663 2,600 2,623 58,600
2015/10/02 2,582 2,590 2,530 2,566 24,400
2015/10/01 2,585 2,602 2,554 2,581 32,900
2015/09/30 2,530 2,585 2,515 2,558 52,800
2015/09/29 2,530 2,543 2,440 2,456 59,700
2015/09/28 2,546 2,587 2,530 2,552 57,700
2015/09/25 2,554 2,568 2,504 2,568 31,800
2015/09/24 2,592 2,597 2,523 2,536 47,600
2015/09/18 2,681 2,681 2,584 2,599 44,600
2015/09/17 2,600 2,720 2,594 2,681 83,300
2015/09/16 2,493 2,582 2,470 2,566 49,100
2015/09/15 2,450 2,489 2,434 2,460 42,400
2015/09/14 2,548 2,548 2,441 2,443 67,600
2015/09/11 2,565 2,570 2,512 2,559 44,500
2015/09/10 2,520 2,528 2,463 2,465 57,500
2015/09/09 2,499 2,530 2,482 2,530 76,300
2015/09/08 2,453 2,500 2,431 2,433 38,300
2015/09/07 2,400 2,482 2,390 2,453 52,400
2015/09/04 2,528 2,534 2,425 2,456 60,400
2015/09/03 2,590 2,614 2,526 2,534 37,500
2015/09/02 2,586 2,600 2,526 2,543 44,100
2015/09/01 2,712 2,712 2,615 2,622 31,600
2015/08/31 2,742 2,761 2,686 2,733 33,600
2015/08/28 2,699 2,764 2,650 2,742 58,000
2015/08/27 2,665 2,686 2,569 2,581 54,600
2015/08/26 2,506 2,641 2,476 2,615 62,300
2015/08/25 2,500 2,618 2,420 2,456 102,200
2015/08/24 2,616 2,680 2,547 2,549 87,900
2015/08/21 2,741 2,755 2,680 2,685 65,400
2015/08/20 2,800 2,817 2,755 2,781 48,000
2015/08/19 2,840 2,846 2,806 2,806 62,000
2015/08/18 2,900 2,917 2,841 2,867 53,600
2015/08/17 2,894 2,902 2,854 2,895 44,700
2015/08/14 2,908 2,908 2,830 2,854 91,800
2015/08/13 2,912 2,938 2,870 2,908 82,100
2015/08/12 2,997 3,010 2,910 2,950 71,900
2015/08/11 2,999 3,060 2,975 3,000 41,900
2015/08/10 2,980 3,030 2,943 3,010 83,400
2015/08/07 3,045 3,045 2,940 2,975 118,100
2015/08/06 3,030 3,095 3,030 3,070 28,800
2015/08/05 3,015 3,045 2,985 3,030 20,800
2015/08/04 2,995 3,010 2,958 3,010 40,700
2015/08/03 3,060 3,060 2,985 2,994 40,200
2015/07/31 2,974 3,060 2,932 3,040 88,100
2015/07/30 2,974 2,980 2,921 2,951 97,800
2015/07/29 3,035 3,050 2,962 2,985 95,300
2015/07/28 3,055 3,090 3,025 3,080 52,300
2015/07/27 3,140 3,140 3,075 3,090 37,900
2015/07/24 3,195 3,200 3,135 3,140 41,800
2015/07/23 3,230 3,230 3,170 3,195 23,600
2015/07/22 3,260 3,260 3,185 3,195 45,100
2015/07/21 3,310 3,380 3,290 3,295 35,700
2015/07/17 3,325 3,335 3,265 3,270 15,500
2015/07/16 3,340 3,345 3,290 3,315 30,800
2015/07/15 3,345 3,425 3,325 3,335 39,400
2015/07/14 3,245 3,335 3,230 3,310 45,700
2015/07/13 3,170 3,200 3,170 3,195 18,100
2015/07/10 3,165 3,200 3,125 3,145 40,600
2015/07/09 3,110 3,190 2,987 3,180 79,300
2015/07/08 3,420 3,420 3,170 3,170 81,300
2015/07/07 3,335 3,380 3,275 3,305 66,400
2015/07/06 3,305 3,340 3,275 3,310 44,200
2015/07/03 3,410 3,440 3,340 3,360 60,100
2015/07/02 3,525 3,555 3,455 3,460 27,100
2015/07/01 3,430 3,510 3,420 3,465 54,200
2015/06/30 3,455 3,500 3,430 3,455 57,200
2015/06/29 3,500 3,600 3,485 3,525 53,200
2015/06/26 3,645 3,650 3,575 3,650 48,400
2015/06/25 3,605 3,670 3,570 3,655 45,000
2015/06/24 3,630 3,650 3,605 3,640 55,000
2015/06/23 3,660 3,665 3,610 3,665 60,400
2015/06/22 3,665 3,685 3,585 3,600 79,600
2015/06/19 3,595 3,660 3,540 3,660 128,700
2015/06/18 3,550 3,560 3,450 3,500 84,500
2015/06/17 3,515 3,550 3,510 3,540 61,800
2015/06/16 3,425 3,525 3,400 3,490 74,700
2015/06/15 3,400 3,435 3,370 3,415 38,800
2015/06/12 3,345 3,390 3,345 3,365 55,600
2015/06/11 3,315 3,345 3,305 3,330 25,100
2015/06/10 3,300 3,380 3,300 3,305 49,700
2015/06/09 3,400 3,435 3,350 3,365 66,000
2015/06/08 3,425 3,445 3,390 3,400 65,900
2015/06/05 3,250 3,390 3,215 3,390 121,800
2015/06/04 3,220 3,250 3,200 3,210 34,100
2015/06/03 3,195 3,220 3,195 3,205 19,500
2015/06/02 3,130 3,195 3,130 3,190 24,200
2015/06/01 3,155 3,155 3,125 3,140 14,900
2015/05/29 3,190 3,190 3,125 3,155 46,500
2015/05/28 3,250 3,250 3,185 3,195 21,500
2015/05/27 3,210 3,240 3,195 3,230 23,100
2015/05/26 3,200 3,230 3,190 3,210 15,200
2015/05/25 3,225 3,245 3,185 3,200 28,700
2015/05/22 3,195 3,240 3,195 3,240 24,300
2015/05/21 3,180 3,220 3,160 3,210 31,100
2015/05/20 3,195 3,195 3,150 3,150 28,000
2015/05/19 3,165 3,190 3,155 3,165 34,500
2015/05/18 3,210 3,210 3,145 3,160 28,700
2015/05/15 3,210 3,230 3,175 3,190 21,300
2015/05/14 3,115 3,205 3,115 3,190 34,400
2015/05/13 3,140 3,160 3,125 3,140 22,700
2015/05/12 3,150 3,155 3,105 3,145 39,100
2015/05/11 3,230 3,230 3,150 3,175 49,700
2015/05/08 3,155 3,210 3,155 3,175 40,200
2015/05/07 3,165 3,200 3,160 3,185 32,900
2015/05/01 3,185 3,195 3,165 3,185 28,000
2015/04/30 3,255 3,255 3,195 3,205 44,200
2015/04/28 3,235 3,285 3,235 3,255 24,700
2015/04/27 3,275 3,285 3,235 3,255 15,400
2015/04/24 3,290 3,295 3,265 3,285 23,100
2015/04/23 3,290 3,290 3,255 3,260 16,500
2015/04/22 3,260 3,295 3,245 3,290 22,700
2015/04/21 3,220 3,275 3,220 3,270 25,200
2015/04/20 3,250 3,270 3,210 3,215 37,300
2015/04/17 3,305 3,335 3,285 3,300 31,900
2015/04/16 3,300 3,300 3,265 3,290 19,900
2015/04/15 3,310 3,315 3,260 3,270 23,300
2015/04/14 3,285 3,320 3,275 3,305 28,000
2015/04/13 3,315 3,315 3,260 3,270 16,200
2015/04/10 3,325 3,325 3,255 3,265 21,400
2015/04/09 3,290 3,305 3,250 3,285 33,400
2015/04/08 3,235 3,315 3,230 3,270 51,500
2015/04/07 3,185 3,235 3,185 3,230 30,300
2015/04/06 3,210 3,210 3,165 3,180 47,300
2015/04/03 3,225 3,260 3,190 3,220 39,000
2015/04/02 3,245 3,260 3,205 3,225 45,800
2015/04/01 3,225 3,290 3,220 3,240 58,800
2015/03/31 3,215 3,285 3,205 3,250 66,800
2015/03/30 3,280 3,300 3,200 3,225 83,600
2015/03/27 3,310 3,350 3,290 3,315 76,700
2015/03/26 3,400 3,400 3,355 3,375 100,300
2015/03/25 3,370 3,395 3,350 3,380 51,700
2015/03/24 3,375 3,380 3,330 3,345 49,100
2015/03/23 3,280 3,385 3,280 3,375 68,600
2015/03/20 3,255 3,290 3,250 3,280 33,200
2015/03/19 3,240 3,260 3,220 3,255 57,800
2015/03/18 3,255 3,300 3,230 3,275 95,900
2015/03/17 3,395 3,410 3,340 3,340 44,600
2015/03/16 3,350 3,405 3,350 3,385 61,400
2015/03/13 3,335 3,385 3,315 3,340 70,300
2015/03/12 3,315 3,350 3,315 3,320 44,000
2015/03/11 3,380 3,380 3,315 3,315 62,700
2015/03/10 3,445 3,460 3,380 3,400 61,000
2015/03/09 3,340 3,445 3,310 3,415 85,400
2015/03/06 3,265 3,345 3,255 3,345 82,100
2015/03/05 3,265 3,270 3,220 3,225 41,200
2015/03/04 3,270 3,280 3,240 3,260 47,900
2015/03/03 3,265 3,285 3,230 3,235 54,600
2015/03/02 3,230 3,275 3,230 3,265 74,300
2015/02/27 3,220 3,225 3,190 3,210 96,600
2015/02/26 3,215 3,225 3,210 3,210 72,400
2015/02/25 3,230 3,285 3,200 3,205 96,700
2015/02/24 3,220 3,235 3,190 3,200 95,400
2015/02/23 3,270 3,280 3,205 3,215 108,100
2015/02/20 3,300 3,315 3,240 3,270 76,400
2015/02/19 3,350 3,375 3,265 3,295 97,300
2015/02/18 3,295 3,390 3,295 3,375 82,800
2015/02/17 3,235 3,295 3,210 3,280 56,800
2015/02/16 3,245 3,285 3,220 3,220 42,900
2015/02/13 3,255 3,275 3,205 3,245 62,100
2015/02/12 3,360 3,360 3,265 3,270 49,500
2015/02/10 3,265 3,300 3,230 3,285 56,100
2015/02/09 3,250 3,280 3,160 3,275 133,200
2015/02/06 3,120 3,280 3,020 3,230 325,400
2015/02/05 3,565 3,565 3,465 3,465 91,700
2015/02/04 3,500 3,580 3,500 3,570 51,500
2015/02/03 3,500 3,510 3,455 3,490 68,000
2015/02/02 3,500 3,560 3,455 3,510 58,700
2015/01/30 3,520 3,550 3,510 3,520 50,500
2015/01/29 3,545 3,570 3,500 3,515 59,000
2015/01/28 3,645 3,645 3,565 3,580 53,700
2015/01/27 3,630 3,645 3,570 3,645 41,300
2015/01/26 3,635 3,635 3,585 3,620 31,000
2015/01/23 3,595 3,650 3,570 3,625 46,500
2015/01/22 3,555 3,560 3,485 3,535 36,600
2015/01/21 3,605 3,605 3,555 3,560 27,000
2015/01/20 3,525 3,595 3,520 3,580 47,200
2015/01/19 3,505 3,535 3,480 3,525 44,200
2015/01/16 3,530 3,535 3,445 3,490 60,500
2015/01/15 3,500 3,585 3,500 3,570 41,200
2015/01/14 3,525 3,530 3,495 3,500 50,700
2015/01/13 3,600 3,610 3,505 3,535 83,800
2015/01/09 3,720 3,745 3,615 3,650 133,300
2015/01/08 3,855 3,875 3,695 3,720 210,300
2015/01/07 3,875 3,890 3,850 3,855 30,600
2015/01/06 3,925 3,935 3,880 3,890 49,000
2015/01/05 4,005 4,035 3,965 4,010 42,000

このページの先頭へ