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
2017/12/29 3,040 3,050 3,000 3,030 48,100
2017/12/28 3,100 3,100 3,025 3,030 68,900
2017/12/27 3,200 3,200 3,120 3,120 183,700
2017/12/26 3,225 3,345 3,220 3,305 274,300
2017/12/25 3,190 3,215 3,190 3,200 92,600
2017/12/22 3,180 3,210 3,175 3,210 62,700
2017/12/21 3,155 3,175 3,140 3,175 65,200
2017/12/20 3,125 3,150 3,115 3,140 63,100
2017/12/19 3,130 3,150 3,125 3,125 40,900
2017/12/18 3,140 3,155 3,090 3,140 60,300
2017/12/15 3,120 3,125 3,045 3,075 86,200
2017/12/14 3,150 3,155 3,115 3,130 57,800
2017/12/13 3,170 3,195 3,150 3,170 63,000
2017/12/12 3,145 3,165 3,125 3,130 33,400
2017/12/11 3,155 3,160 3,120 3,140 44,700
2017/12/08 3,080 3,130 3,070 3,130 87,700
2017/12/07 3,000 3,050 2,995 3,030 45,700
2017/12/06 3,055 3,060 3,005 3,005 46,100
2017/12/05 3,065 3,075 3,045 3,055 39,100
2017/12/04 3,155 3,155 3,070 3,085 79,800
2017/12/01 3,225 3,245 3,150 3,165 85,600
2017/11/30 3,175 3,225 3,160 3,180 80,600
2017/11/29 3,265 3,290 3,170 3,175 86,400
2017/11/28 3,320 3,320 3,260 3,305 57,600
2017/11/27 3,325 3,360 3,300 3,320 42,000
2017/11/24 3,285 3,360 3,245 3,350 91,100
2017/11/22 3,250 3,285 3,235 3,240 54,800
2017/11/21 3,280 3,335 3,255 3,280 77,700
2017/11/20 3,175 3,280 3,165 3,270 84,400
2017/11/17 3,160 3,205 3,150 3,170 61,000
2017/11/16 3,100 3,195 3,100 3,140 89,900
2017/11/15 3,155 3,175 3,110 3,125 115,200
2017/11/14 3,195 3,210 3,100 3,130 118,100
2017/11/13 3,080 3,390 3,080 3,360 160,500
2017/11/10 3,060 3,155 3,060 3,145 55,500
2017/11/09 3,130 3,155 3,080 3,130 74,600
2017/11/08 3,130 3,165 3,125 3,160 27,700
2017/11/07 3,110 3,155 3,105 3,155 44,200
2017/11/06 3,125 3,125 3,095 3,110 50,100
2017/11/02 3,130 3,130 3,100 3,105 27,700
2017/11/01 3,125 3,145 3,105 3,130 49,600
2017/10/31 3,110 3,130 3,100 3,125 46,600
2017/10/30 3,100 3,115 3,085 3,110 58,500
2017/10/27 3,100 3,110 3,075 3,080 48,600
2017/10/26 3,025 3,125 3,020 3,105 86,300
2017/10/25 3,095 3,125 3,005 3,010 67,000
2017/10/24 2,995 3,090 2,990 3,085 111,000
2017/10/23 2,967 3,020 2,967 3,015 93,400
2017/10/20 2,954 2,970 2,934 2,958 53,200
2017/10/19 2,978 2,980 2,927 2,954 79,300
2017/10/18 3,005 3,040 2,965 2,966 75,500
2017/10/17 3,060 3,065 3,015 3,030 58,900
2017/10/16 3,000 3,060 2,994 3,050 120,500
2017/10/13 2,960 3,015 2,951 2,995 121,800
2017/10/12 2,948 2,978 2,936 2,960 59,600
2017/10/11 2,910 2,954 2,906 2,949 59,700
2017/10/10 2,900 2,932 2,900 2,927 50,500
2017/10/06 2,898 2,925 2,886 2,917 39,400
2017/10/05 2,910 2,920 2,896 2,906 37,400
2017/10/04 2,925 2,938 2,900 2,916 62,700
2017/10/03 2,930 2,934 2,894 2,910 49,100
2017/10/02 2,905 2,930 2,890 2,923 53,500
2017/09/29 2,890 2,906 2,879 2,881 65,600
2017/09/28 2,845 2,899 2,845 2,886 106,000
2017/09/27 2,815 2,839 2,815 2,835 64,800
2017/09/26 2,790 2,809 2,783 2,804 79,100
2017/09/25 2,749 2,807 2,745 2,799 112,900
2017/09/22 2,728 2,740 2,702 2,735 31,400
2017/09/21 2,740 2,756 2,713 2,725 33,600
2017/09/20 2,753 2,761 2,729 2,741 34,000
2017/09/19 2,773 2,777 2,754 2,774 37,800
2017/09/15 2,719 2,751 2,697 2,750 53,700
2017/09/14 2,747 2,755 2,704 2,717 38,300
2017/09/13 2,722 2,768 2,721 2,766 42,200
2017/09/12 2,762 2,764 2,714 2,715 50,700
2017/09/11 2,709 2,758 2,708 2,746 40,100
2017/09/08 2,717 2,726 2,678 2,688 40,100
2017/09/07 2,665 2,720 2,655 2,705 42,700
2017/09/06 2,638 2,680 2,624 2,668 46,800
2017/09/05 2,738 2,750 2,673 2,676 41,300
2017/09/04 2,752 2,763 2,710 2,748 55,100
2017/09/01 2,748 2,764 2,712 2,759 56,500
2017/08/31 2,749 2,756 2,711 2,724 33,700
2017/08/30 2,699 2,733 2,682 2,731 54,300
2017/08/29 2,645 2,696 2,639 2,689 54,600
2017/08/28 2,591 2,650 2,591 2,645 61,000
2017/08/25 2,601 2,619 2,588 2,590 39,600
2017/08/24 2,586 2,605 2,583 2,594 26,000
2017/08/23 2,625 2,638 2,590 2,593 37,900
2017/08/22 2,606 2,624 2,588 2,623 38,700
2017/08/21 2,576 2,627 2,576 2,610 58,600
2017/08/18 2,593 2,596 2,569 2,576 45,900
2017/08/17 2,604 2,642 2,586 2,631 56,400
2017/08/16 2,623 2,653 2,598 2,609 64,600
2017/08/15 2,657 2,661 2,621 2,621 60,300
2017/08/14 2,675 2,675 2,603 2,619 104,400
2017/08/10 2,780 2,785 2,704 2,709 99,700
2017/08/09 2,733 2,843 2,717 2,797 177,500
2017/08/08 2,750 2,750 2,702 2,707 48,200
2017/08/07 2,770 2,774 2,732 2,750 31,300
2017/08/04 2,747 2,761 2,725 2,745 29,500
2017/08/03 2,773 2,773 2,735 2,755 36,700
2017/08/02 2,701 2,779 2,701 2,773 90,300
2017/08/01 2,731 2,758 2,669 2,676 75,700
2017/07/31 2,750 2,779 2,729 2,766 85,400
2017/07/28 2,765 2,765 2,719 2,724 51,100
2017/07/27 2,772 2,795 2,765 2,773 68,800
2017/07/26 2,770 2,777 2,754 2,774 60,900
2017/07/25 2,770 2,775 2,742 2,748 40,000
2017/07/24 2,760 2,768 2,743 2,765 58,400
2017/07/21 2,760 2,762 2,724 2,749 45,400
2017/07/20 2,750 2,765 2,733 2,751 132,200
2017/07/19 2,750 2,750 2,715 2,720 55,000
2017/07/18 2,732 2,751 2,730 2,747 78,400
2017/07/14 2,710 2,745 2,707 2,732 43,900
2017/07/13 2,749 2,749 2,704 2,716 52,900
2017/07/12 2,724 2,757 2,724 2,749 90,000
2017/07/11 2,736 2,765 2,707 2,736 143,500
2017/07/10 2,689 2,754 2,680 2,736 383,900
2017/07/07 2,588 2,620 2,578 2,599 63,000
2017/07/06 2,615 2,647 2,601 2,613 73,400
2017/07/05 2,578 2,614 2,565 2,614 89,200
2017/07/04 2,606 2,617 2,563 2,578 67,800
2017/07/03 2,562 2,598 2,562 2,597 81,400
2017/06/30 2,525 2,565 2,502 2,562 195,800
2017/06/29 2,632 2,642 2,521 2,530 231,100
2017/06/28 2,649 2,663 2,618 2,618 79,900
2017/06/27 2,644 2,689 2,644 2,684 80,400
2017/06/26 2,648 2,663 2,635 2,656 60,100
2017/06/23 2,685 2,685 2,646 2,651 60,400
2017/06/22 2,663 2,686 2,657 2,675 98,600
2017/06/21 2,650 2,686 2,636 2,647 65,200
2017/06/20 2,640 2,668 2,636 2,650 77,800
2017/06/19 2,641 2,641 2,616 2,626 67,300
2017/06/16 2,655 2,656 2,619 2,646 103,600
2017/06/15 2,648 2,659 2,627 2,627 70,700
2017/06/14 2,680 2,680 2,641 2,642 57,400
2017/06/13 2,675 2,689 2,650 2,664 64,700
2017/06/12 2,680 2,682 2,643 2,656 68,000
2017/06/09 2,671 2,698 2,655 2,676 79,300
2017/06/08 2,650 2,695 2,649 2,670 75,600
2017/06/07 2,650 2,661 2,627 2,643 88,700
2017/06/06 2,674 2,699 2,641 2,647 77,400
2017/06/05 2,694 2,729 2,676 2,680 96,700
2017/06/02 2,640 2,685 2,640 2,681 99,400
2017/06/01 2,635 2,648 2,618 2,627 48,400
2017/05/31 2,619 2,640 2,615 2,623 52,700
2017/05/30 2,617 2,644 2,609 2,635 49,600
2017/05/29 2,621 2,649 2,609 2,614 53,500
2017/05/26 2,645 2,645 2,608 2,621 88,200
2017/05/25 2,698 2,700 2,646 2,648 82,200
2017/05/24 2,662 2,673 2,640 2,672 60,600
2017/05/23 2,641 2,648 2,621 2,627 59,200
2017/05/22 2,675 2,679 2,627 2,629 72,500
2017/05/19 2,625 2,659 2,606 2,647 88,100
2017/05/18 2,637 2,648 2,612 2,623 137,200
2017/05/17 2,701 2,726 2,671 2,684 124,200
2017/05/16 2,696 2,744 2,691 2,714 155,500
2017/05/15 2,740 2,763 2,668 2,686 230,100
2017/05/12 2,785 2,794 2,707 2,738 395,400
2017/05/11 2,955 2,955 2,811 2,818 421,100
2017/05/10 3,105 3,115 2,951 2,960 664,400
2017/05/09 3,525 3,580 3,525 3,555 27,200
2017/05/08 3,540 3,580 3,530 3,570 49,800
2017/05/02 3,395 3,490 3,390 3,470 40,100
2017/05/01 3,335 3,420 3,330 3,415 29,500
2017/04/28 3,375 3,390 3,330 3,335 33,700
2017/04/27 3,410 3,445 3,355 3,395 49,800
2017/04/26 3,350 3,445 3,350 3,440 49,000
2017/04/25 3,285 3,365 3,210 3,350 52,400
2017/04/24 3,290 3,310 3,235 3,260 45,400
2017/04/21 3,325 3,325 3,230 3,255 38,400
2017/04/20 3,230 3,285 3,220 3,260 36,000
2017/04/19 3,150 3,295 3,135 3,270 81,100
2017/04/18 3,140 3,230 3,140 3,205 48,200
2017/04/17 3,105 3,150 3,085 3,140 38,100
2017/04/14 3,125 3,175 3,065 3,125 37,700
2017/04/13 3,160 3,190 3,100 3,175 36,600
2017/04/12 3,250 3,250 3,190 3,220 43,400
2017/04/11 3,280 3,305 3,220 3,295 38,600
2017/04/10 3,230 3,295 3,195 3,290 49,900
2017/04/07 3,235 3,275 3,205 3,225 57,400
2017/04/06 3,345 3,350 3,185 3,195 52,700
2017/04/05 3,395 3,455 3,365 3,395 47,900
2017/04/04 3,370 3,380 3,260 3,350 57,200
2017/04/03 3,360 3,430 3,290 3,385 48,700
2017/03/31 3,445 3,460 3,350 3,350 39,200
2017/03/30 3,415 3,475 3,380 3,420 45,600
2017/03/29 3,370 3,420 3,370 3,415 36,100
2017/03/28 3,390 3,400 3,340 3,390 43,200
2017/03/27 3,390 3,390 3,335 3,355 25,800
2017/03/24 3,475 3,475 3,390 3,420 31,300
2017/03/23 3,445 3,455 3,385 3,420 39,500
2017/03/22 3,510 3,520 3,420 3,450 42,800
2017/03/21 3,590 3,610 3,530 3,580 44,300
2017/03/17 3,550 3,640 3,500 3,635 81,000
2017/03/16 3,460 3,575 3,420 3,570 74,900
2017/03/15 3,425 3,445 3,370 3,445 38,200
2017/03/14 3,465 3,470 3,390 3,455 30,800
2017/03/13 3,485 3,485 3,400 3,440 25,200
2017/03/10 3,495 3,495 3,400 3,480 41,900
2017/03/09 3,475 3,480 3,400 3,460 34,800
2017/03/08 3,430 3,495 3,375 3,480 56,000
2017/03/07 3,460 3,480 3,385 3,420 30,200
2017/03/06 3,495 3,495 3,445 3,460 29,100
2017/03/03 3,510 3,520 3,410 3,475 21,800
2017/03/02 3,540 3,545 3,440 3,500 37,400
2017/03/01 3,460 3,495 3,410 3,490 46,500
2017/02/28 3,405 3,490 3,405 3,460 55,900
2017/02/27 3,375 3,435 3,340 3,410 56,900
2017/02/24 3,505 3,510 3,390 3,425 74,500
2017/02/23 3,550 3,550 3,460 3,520 43,200
2017/02/22 3,620 3,620 3,535 3,575 48,900
2017/02/21 3,560 3,575 3,545 3,555 23,200
2017/02/20 3,610 3,615 3,530 3,550 45,100
2017/02/17 3,550 3,650 3,530 3,635 61,500
2017/02/16 3,555 3,580 3,520 3,550 73,000
2017/02/15 3,515 3,580 3,510 3,550 79,600
2017/02/14 3,450 3,520 3,415 3,515 109,500
2017/02/13 3,420 3,460 3,360 3,450 87,000
2017/02/10 3,390 3,415 3,375 3,410 33,900
2017/02/09 3,390 3,390 3,335 3,355 36,300
2017/02/08 3,380 3,415 3,355 3,410 22,100
2017/02/07 3,390 3,410 3,340 3,355 49,700
2017/02/06 3,450 3,460 3,380 3,420 33,500
2017/02/03 3,430 3,450 3,400 3,430 38,200
2017/02/02 3,475 3,490 3,375 3,385 51,900
2017/02/01 3,385 3,500 3,365 3,490 77,300
2017/01/31 3,385 3,425 3,365 3,400 55,100
2017/01/30 3,390 3,450 3,385 3,450 74,400
2017/01/27 3,380 3,415 3,365 3,405 80,900
2017/01/26 3,295 3,395 3,280 3,390 98,300
2017/01/25 3,165 3,305 3,160 3,295 190,900
2017/01/24 3,090 3,110 3,060 3,105 19,700
2017/01/23 3,100 3,140 3,070 3,110 30,100
2017/01/20 3,050 3,130 3,025 3,115 58,000
2017/01/19 2,982 3,080 2,982 3,070 55,300
2017/01/18 2,945 2,982 2,922 2,975 30,600
2017/01/17 3,030 3,030 2,969 2,974 35,900
2017/01/16 3,025 3,070 3,025 3,050 36,100
2017/01/13 3,025 3,070 3,025 3,070 25,600
2017/01/12 3,065 3,065 2,997 3,050 46,600
2017/01/11 3,080 3,090 3,055 3,085 33,900
2017/01/10 3,050 3,085 3,010 3,060 50,800
2017/01/06 3,040 3,055 2,993 3,025 82,200
2017/01/05 3,140 3,140 3,090 3,100 46,300
2017/01/04 3,055 3,140 3,050 3,130 83,800

このページの先頭へ