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
2016/12/30 3,020 3,065 2,987 3,055 45,200
2016/12/29 3,050 3,065 3,015 3,050 55,500
2016/12/28 3,100 3,100 3,020 3,080 135,400
2016/12/27 3,150 3,170 3,125 3,155 183,400
2016/12/26 3,170 3,175 3,140 3,145 155,600
2016/12/22 3,135 3,170 3,135 3,170 56,500
2016/12/21 3,130 3,175 3,120 3,170 96,100
2016/12/20 3,135 3,145 3,100 3,130 66,500
2016/12/19 3,115 3,130 3,085 3,125 49,300
2016/12/16 3,120 3,145 3,075 3,130 58,300
2016/12/15 3,080 3,115 3,075 3,110 63,100
2016/12/14 3,130 3,130 3,045 3,070 64,900
2016/12/13 3,105 3,145 3,080 3,140 90,300
2016/12/12 3,100 3,115 3,035 3,110 79,800
2016/12/09 3,105 3,110 3,030 3,055 62,300
2016/12/08 3,000 3,125 2,992 3,115 148,100
2016/12/07 2,965 2,976 2,929 2,970 54,400
2016/12/06 2,900 2,989 2,900 2,944 111,500
2016/12/05 2,836 2,880 2,822 2,872 43,600
2016/12/02 2,866 2,880 2,810 2,838 50,500
2016/12/01 2,903 2,940 2,834 2,845 105,300
2016/11/30 2,769 2,905 2,764 2,877 166,500
2016/11/29 2,664 2,760 2,643 2,756 117,700
2016/11/28 2,650 2,663 2,616 2,658 31,400
2016/11/25 2,660 2,717 2,620 2,649 57,800
2016/11/24 2,620 2,655 2,617 2,645 44,300
2016/11/22 2,575 2,610 2,560 2,601 58,500
2016/11/21 2,546 2,580 2,532 2,575 35,400
2016/11/18 2,550 2,577 2,494 2,570 72,700
2016/11/17 2,420 2,534 2,420 2,518 92,300
2016/11/16 2,397 2,414 2,336 2,389 51,000
2016/11/15 2,415 2,427 2,353 2,373 35,200
2016/11/14 2,338 2,419 2,319 2,417 63,600
2016/11/11 2,300 2,312 2,236 2,249 36,700
2016/11/10 2,276 2,309 2,266 2,299 41,900
2016/11/09 2,286 2,328 2,123 2,160 64,100
2016/11/08 2,356 2,356 2,276 2,280 26,700
2016/11/07 2,376 2,376 2,318 2,349 38,500
2016/11/04 2,327 2,327 2,274 2,321 45,600
2016/11/02 2,416 2,416 2,325 2,330 66,300
2016/11/01 2,487 2,487 2,433 2,455 28,200
2016/10/31 2,466 2,491 2,457 2,480 21,300
2016/10/28 2,436 2,479 2,435 2,466 37,500
2016/10/27 2,427 2,436 2,416 2,432 23,300
2016/10/26 2,442 2,444 2,401 2,427 21,700
2016/10/25 2,430 2,441 2,411 2,425 22,800
2016/10/24 2,445 2,445 2,408 2,422 12,000
2016/10/21 2,456 2,472 2,427 2,445 22,900
2016/10/20 2,452 2,466 2,416 2,456 23,900
2016/10/19 2,410 2,456 2,406 2,452 26,000
2016/10/18 2,405 2,409 2,371 2,404 17,300
2016/10/17 2,368 2,409 2,366 2,401 22,800
2016/10/14 2,325 2,368 2,318 2,366 23,300
2016/10/13 2,333 2,353 2,303 2,320 23,400
2016/10/12 2,362 2,373 2,313 2,317 18,100
2016/10/11 2,376 2,399 2,368 2,378 15,500
2016/10/07 2,380 2,389 2,358 2,372 16,300
2016/10/06 2,370 2,421 2,370 2,385 49,700
2016/10/05 2,305 2,375 2,287 2,361 45,000
2016/10/04 2,261 2,310 2,251 2,305 26,600
2016/10/03 2,272 2,278 2,252 2,261 18,900
2016/09/30 2,355 2,355 2,250 2,263 42,400
2016/09/29 2,320 2,364 2,320 2,356 32,800
2016/09/28 2,285 2,320 2,282 2,295 24,800
2016/09/27 2,300 2,304 2,263 2,285 40,600
2016/09/26 2,324 2,331 2,292 2,296 24,600
2016/09/23 2,333 2,343 2,301 2,324 60,700
2016/09/21 2,276 2,317 2,261 2,310 37,400
2016/09/20 2,317 2,317 2,257 2,265 40,400
2016/09/16 2,272 2,380 2,272 2,330 67,200
2016/09/15 2,242 2,279 2,234 2,271 74,800
2016/09/14 2,261 2,272 2,242 2,249 91,300
2016/09/13 2,251 2,276 2,246 2,261 95,000
2016/09/12 2,304 2,315 2,258 2,295 98,900
2016/09/09 2,402 2,405 2,354 2,354 96,600
2016/09/08 2,272 2,391 2,250 2,387 125,400
2016/09/07 2,233 2,271 2,208 2,271 95,900
2016/09/06 2,190 2,252 2,172 2,249 72,300
2016/09/05 2,120 2,190 2,110 2,165 82,400
2016/09/02 2,118 2,123 2,052 2,070 63,100
2016/09/01 2,130 2,155 2,126 2,136 25,400
2016/08/31 2,220 2,229 2,115 2,125 83,600
2016/08/30 2,225 2,225 2,193 2,208 23,000
2016/08/29 2,178 2,217 2,163 2,212 35,600
2016/08/26 2,178 2,178 2,099 2,159 36,400
2016/08/25 2,186 2,186 2,133 2,173 27,300
2016/08/24 2,179 2,180 2,128 2,159 37,000
2016/08/23 2,200 2,203 2,135 2,158 41,800
2016/08/22 2,146 2,206 2,133 2,204 43,700
2016/08/19 2,131 2,160 2,130 2,159 40,700
2016/08/18 2,110 2,186 2,096 2,153 77,800
2016/08/17 2,006 2,146 2,006 2,139 72,300
2016/08/16 2,107 2,121 2,047 2,047 33,300
2016/08/15 2,087 2,114 2,080 2,106 50,200
2016/08/12 2,066 2,109 2,052 2,087 91,400
2016/08/10 2,179 2,179 2,044 2,061 100,200
2016/08/09 2,179 2,225 2,156 2,166 45,500
2016/08/08 2,137 2,148 2,108 2,129 41,400
2016/08/05 2,145 2,150 2,106 2,110 33,500
2016/08/04 2,124 2,160 2,092 2,158 40,100
2016/08/03 2,132 2,190 2,116 2,124 62,800
2016/08/02 2,114 2,232 2,104 2,131 84,900
2016/08/01 2,116 2,134 2,088 2,114 49,900
2016/07/29 2,102 2,165 2,079 2,144 69,700
2016/07/28 2,105 2,115 2,060 2,106 50,900
2016/07/27 2,086 2,140 2,071 2,120 38,200
2016/07/26 2,082 2,085 2,035 2,063 47,800
2016/07/25 2,103 2,132 2,071 2,095 36,200
2016/07/22 2,042 2,087 2,011 2,085 31,900
2016/07/21 2,048 2,088 2,036 2,078 56,600
2016/07/20 2,055 2,084 2,017 2,048 50,900
2016/07/19 2,030 2,055 2,023 2,049 36,700
2016/07/15 1,998 2,073 1,998 2,033 69,100
2016/07/14 1,953 1,998 1,937 1,993 77,100
2016/07/13 1,951 1,985 1,944 1,949 40,900
2016/07/12 1,899 1,949 1,895 1,926 53,500
2016/07/11 1,785 1,866 1,785 1,859 34,700
2016/07/08 1,759 1,809 1,759 1,777 66,600
2016/07/07 1,764 1,789 1,752 1,759 54,200
2016/07/06 1,815 1,815 1,745 1,760 54,000
2016/07/05 1,840 1,842 1,820 1,824 20,100
2016/07/04 1,846 1,847 1,810 1,841 32,900
2016/07/01 1,825 1,855 1,812 1,846 46,300
2016/06/30 1,886 1,886 1,817 1,820 71,900
2016/06/29 1,830 1,880 1,825 1,851 81,300
2016/06/28 1,816 1,848 1,760 1,817 115,800
2016/06/27 1,911 1,943 1,856 1,860 74,500
2016/06/24 2,105 2,132 1,863 1,905 107,700
2016/06/23 2,089 2,097 2,045 2,078 46,400
2016/06/22 2,158 2,160 2,086 2,109 64,000
2016/06/21 2,149 2,185 2,130 2,166 46,900
2016/06/20 2,100 2,193 2,100 2,185 77,500
2016/06/17 2,101 2,147 2,048 2,062 242,600
2016/06/16 2,127 2,144 2,066 2,085 84,800
2016/06/15 2,091 2,161 2,091 2,150 45,500
2016/06/14 2,125 2,129 2,083 2,113 39,800
2016/06/13 2,214 2,219 2,152 2,156 49,800
2016/06/10 2,223 2,254 2,205 2,254 79,200
2016/06/09 2,257 2,257 2,192 2,210 50,000
2016/06/08 2,200 2,254 2,181 2,254 65,500
2016/06/07 2,167 2,227 2,163 2,208 103,700
2016/06/06 2,110 2,140 2,060 2,137 65,300
2016/06/03 2,106 2,145 2,101 2,119 31,200
2016/06/02 2,124 2,161 2,101 2,107 55,000
2016/06/01 2,148 2,184 2,127 2,135 100,900
2016/05/31 2,100 2,148 2,100 2,148 104,900
2016/05/30 2,046 2,098 2,046 2,092 87,800
2016/05/27 2,000 2,040 2,000 2,033 89,900
2016/05/26 1,974 2,013 1,973 2,007 485,300
2016/05/25 1,960 1,989 1,959 1,974 106,600
2016/05/24 1,970 1,975 1,952 1,957 51,500
2016/05/23 1,970 1,989 1,950 1,980 117,000
2016/05/20 1,977 1,982 1,966 1,966 92,900
2016/05/19 1,996 2,011 1,971 1,977 325,400
2016/05/18 2,001 2,009 1,953 1,990 293,900
2016/05/17 1,914 1,969 1,914 1,966 151,400
2016/05/16 1,960 1,971 1,906 1,909 197,300
2016/05/13 2,006 2,006 1,963 1,971 127,400
2016/05/12 1,970 2,020 1,945 2,002 208,900
2016/05/11 2,003 2,042 1,976 1,976 315,100
2016/05/10 2,061 2,087 2,048 2,084 33,800
2016/05/09 2,066 2,078 2,048 2,058 17,100
2016/05/06 2,049 2,076 2,018 2,045 28,500
2016/05/02 2,088 2,094 2,035 2,049 42,900
2016/04/28 2,244 2,285 2,160 2,176 28,100
2016/04/27 2,219 2,233 2,190 2,215 16,600
2016/04/26 2,274 2,274 2,193 2,215 15,800
2016/04/25 2,300 2,310 2,262 2,279 23,000
2016/04/22 2,253 2,264 2,212 2,255 15,600
2016/04/21 2,221 2,263 2,199 2,258 22,800
2016/04/20 2,231 2,231 2,182 2,198 18,200
2016/04/19 2,157 2,218 2,152 2,210 20,800
2016/04/18 2,109 2,147 2,097 2,114 34,400
2016/04/15 2,213 2,213 2,180 2,193 17,300
2016/04/14 2,179 2,239 2,170 2,239 27,300
2016/04/13 2,138 2,170 2,126 2,156 21,200
2016/04/12 2,048 2,129 2,046 2,108 27,400
2016/04/11 2,068 2,068 2,007 2,027 29,300
2016/04/08 2,016 2,100 2,002 2,068 38,100
2016/04/07 2,090 2,090 2,023 2,047 43,000
2016/04/06 2,044 2,104 2,032 2,040 40,500
2016/04/05 2,088 2,109 2,045 2,049 29,800
2016/04/04 2,132 2,142 2,071 2,100 58,500
2016/04/01 2,198 2,199 2,100 2,101 59,200
2016/03/31 2,195 2,220 2,188 2,198 19,700
2016/03/30 2,222 2,230 2,189 2,189 15,800
2016/03/29 2,197 2,226 2,190 2,211 37,700
2016/03/28 2,226 2,240 2,183 2,203 53,700
2016/03/25 2,260 2,269 2,228 2,236 19,600
2016/03/24 2,294 2,294 2,241 2,246 15,600
2016/03/23 2,303 2,311 2,274 2,287 12,000
2016/03/22 2,276 2,303 2,260 2,293 41,500
2016/03/18 2,294 2,313 2,246 2,276 46,300
2016/03/17 2,280 2,311 2,244 2,294 51,000
2016/03/16 2,371 2,376 2,269 2,272 92,400
2016/03/15 2,415 2,458 2,396 2,419 26,100
2016/03/14 2,350 2,460 2,350 2,426 49,200
2016/03/11 2,314 2,378 2,301 2,338 51,400
2016/03/10 2,331 2,375 2,312 2,342 47,700
2016/03/09 2,316 2,330 2,271 2,306 19,400
2016/03/08 2,378 2,410 2,317 2,349 21,600
2016/03/07 2,421 2,430 2,377 2,378 14,800
2016/03/04 2,367 2,438 2,359 2,418 30,500
2016/03/03 2,320 2,386 2,320 2,367 25,600
2016/03/02 2,250 2,339 2,237 2,326 36,400
2016/03/01 2,236 2,250 2,158 2,200 53,500
2016/02/29 2,261 2,303 2,236 2,236 59,400
2016/02/26 2,280 2,308 2,205 2,233 49,800
2016/02/25 2,296 2,386 2,267 2,279 63,900
2016/02/24 2,257 2,282 2,226 2,246 40,500
2016/02/23 2,334 2,361 2,262 2,287 35,300
2016/02/22 2,288 2,400 2,271 2,334 48,800
2016/02/19 2,377 2,378 2,290 2,321 35,700
2016/02/18 2,360 2,413 2,330 2,376 87,200
2016/02/17 2,198 2,312 2,198 2,279 131,100
2016/02/16 2,075 2,208 2,055 2,176 105,600
2016/02/15 1,990 2,093 1,963 2,068 134,600
2016/02/12 2,041 2,075 1,993 1,994 77,200
2016/02/10 2,226 2,263 2,105 2,140 52,000
2016/02/09 2,289 2,299 2,192 2,204 49,500
2016/02/08 2,352 2,403 2,316 2,385 34,000
2016/02/05 2,354 2,417 2,320 2,368 51,000
2016/02/04 2,336 2,386 2,320 2,361 38,200
2016/02/03 2,364 2,396 2,324 2,336 46,300
2016/02/02 2,402 2,439 2,356 2,407 64,900
2016/02/01 2,420 2,447 2,375 2,422 62,400
2016/01/29 2,357 2,396 2,300 2,374 78,200
2016/01/28 2,398 2,398 2,350 2,365 33,500
2016/01/27 2,373 2,402 2,373 2,399 40,500
2016/01/26 2,314 2,339 2,287 2,307 34,500
2016/01/25 2,359 2,385 2,323 2,364 42,600
2016/01/22 2,230 2,317 2,230 2,313 44,700
2016/01/21 2,205 2,283 2,183 2,192 60,400
2016/01/20 2,284 2,313 2,222 2,227 59,900
2016/01/19 2,283 2,320 2,258 2,284 27,900
2016/01/18 2,261 2,284 2,227 2,270 36,200
2016/01/15 2,353 2,370 2,289 2,301 36,000
2016/01/14 2,355 2,355 2,287 2,330 48,200
2016/01/13 2,325 2,407 2,325 2,389 33,600
2016/01/12 2,372 2,374 2,288 2,293 60,500
2016/01/08 2,350 2,420 2,344 2,368 59,200
2016/01/07 2,452 2,463 2,370 2,371 78,000
2016/01/06 2,487 2,497 2,443 2,460 51,600
2016/01/05 2,540 2,548 2,497 2,506 49,400
2016/01/04 2,600 2,632 2,527 2,562 47,900

このページの先頭へ