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
2018/12/28 2,065 2,110 2,050 2,110 33,900
2018/12/27 1,999 2,087 1,975 2,084 62,000
2018/12/26 1,953 1,957 1,902 1,939 153,400
2018/12/25 2,006 2,056 1,968 1,975 294,700
2018/12/21 2,159 2,159 2,058 2,090 161,500
2018/12/20 2,220 2,220 2,126 2,136 193,700
2018/12/19 2,298 2,299 2,169 2,195 168,600
2018/12/18 2,348 2,348 2,280 2,280 68,700
2018/12/17 2,400 2,404 2,356 2,358 97,900
2018/12/14 2,414 2,417 2,373 2,379 81,800
2018/12/13 2,381 2,416 2,369 2,413 48,100
2018/12/12 2,322 2,360 2,317 2,355 51,200
2018/12/11 2,328 2,337 2,276 2,286 51,300
2018/12/10 2,378 2,382 2,310 2,310 65,200
2018/12/07 2,375 2,383 2,360 2,373 44,700
2018/12/06 2,429 2,429 2,356 2,359 56,900
2018/12/05 2,482 2,490 2,425 2,429 68,800
2018/12/04 2,515 2,539 2,480 2,482 42,600
2018/12/03 2,485 2,515 2,475 2,511 34,400
2018/11/30 2,462 2,480 2,444 2,461 45,500
2018/11/29 2,465 2,474 2,440 2,451 24,900
2018/11/28 2,414 2,439 2,401 2,426 33,000
2018/11/27 2,397 2,414 2,390 2,408 21,100
2018/11/26 2,369 2,400 2,343 2,396 27,000
2018/11/22 2,380 2,387 2,345 2,366 21,600
2018/11/21 2,380 2,387 2,341 2,376 27,900
2018/11/20 2,401 2,417 2,384 2,405 26,400
2018/11/19 2,361 2,421 2,360 2,421 61,700
2018/11/16 2,361 2,395 2,339 2,376 40,900
2018/11/15 2,349 2,382 2,334 2,379 35,200
2018/11/14 2,350 2,370 2,343 2,350 44,800
2018/11/13 2,346 2,381 2,310 2,370 54,800
2018/11/12 2,374 2,397 2,349 2,374 19,700
2018/11/09 2,408 2,419 2,369 2,374 34,000
2018/11/08 2,397 2,438 2,394 2,420 26,500
2018/11/07 2,376 2,383 2,340 2,356 47,500
2018/11/06 2,395 2,412 2,371 2,379 28,700
2018/11/05 2,384 2,409 2,360 2,394 18,100
2018/11/02 2,384 2,428 2,374 2,428 32,200
2018/11/01 2,417 2,428 2,372 2,396 24,000
2018/10/31 2,387 2,414 2,370 2,408 28,800
2018/10/30 2,299 2,343 2,289 2,337 53,100
2018/10/29 2,339 2,373 2,306 2,308 31,500
2018/10/26 2,395 2,395 2,289 2,321 48,200
2018/10/25 2,466 2,466 2,367 2,373 42,400
2018/10/24 2,475 2,513 2,452 2,488 28,300
2018/10/23 2,532 2,532 2,472 2,472 28,600
2018/10/22 2,570 2,574 2,532 2,553 23,900
2018/10/19 2,618 2,618 2,553 2,575 28,100
2018/10/18 2,649 2,663 2,611 2,621 30,500
2018/10/17 2,614 2,644 2,610 2,644 25,000
2018/10/16 2,550 2,569 2,527 2,568 29,400
2018/10/15 2,591 2,601 2,561 2,561 32,300
2018/10/12 2,567 2,599 2,555 2,588 27,200
2018/10/11 2,614 2,614 2,556 2,570 53,900
2018/10/10 2,716 2,720 2,656 2,664 16,100
2018/10/09 2,700 2,702 2,647 2,682 39,000
2018/10/05 2,705 2,733 2,701 2,701 25,700
2018/10/04 2,734 2,751 2,724 2,744 52,200
2018/10/03 2,738 2,752 2,718 2,718 29,400
2018/10/02 2,751 2,776 2,740 2,754 24,900
2018/10/01 2,747 2,771 2,733 2,741 21,600
2018/09/28 2,774 2,790 2,747 2,747 31,600
2018/09/27 2,761 2,780 2,732 2,774 53,900
2018/09/26 2,709 2,769 2,685 2,761 55,000
2018/09/25 2,686 2,710 2,643 2,710 66,700
2018/09/21 2,670 2,691 2,663 2,687 69,100
2018/09/20 2,669 2,672 2,631 2,658 33,700
2018/09/19 2,655 2,669 2,630 2,655 39,300
2018/09/18 2,620 2,663 2,590 2,655 38,700
2018/09/14 2,550 2,626 2,550 2,597 75,300
2018/09/13 2,494 2,568 2,494 2,545 37,800
2018/09/12 2,507 2,507 2,469 2,490 46,100
2018/09/11 2,501 2,520 2,484 2,507 26,600
2018/09/10 2,475 2,520 2,468 2,502 38,800
2018/09/07 2,471 2,496 2,456 2,492 43,700
2018/09/06 2,502 2,536 2,495 2,507 61,600
2018/09/05 2,518 2,539 2,507 2,522 27,300
2018/09/04 2,553 2,553 2,505 2,505 19,600
2018/09/03 2,619 2,619 2,520 2,528 24,300
2018/08/31 2,599 2,625 2,579 2,610 37,100
2018/08/30 2,633 2,633 2,573 2,604 40,700
2018/08/29 2,556 2,617 2,554 2,603 46,000
2018/08/28 2,520 2,569 2,517 2,556 60,100
2018/08/27 2,474 2,521 2,470 2,513 30,200
2018/08/24 2,459 2,464 2,418 2,450 41,500
2018/08/23 2,459 2,463 2,434 2,440 23,000
2018/08/22 2,434 2,452 2,421 2,439 34,800
2018/08/21 2,480 2,480 2,411 2,426 31,200
2018/08/20 2,563 2,576 2,483 2,483 17,200
2018/08/17 2,500 2,560 2,500 2,542 31,200
2018/08/16 2,527 2,565 2,504 2,520 40,600
2018/08/15 2,593 2,599 2,545 2,556 26,600
2018/08/14 2,536 2,610 2,536 2,602 45,900
2018/08/13 2,561 2,565 2,511 2,521 32,400
2018/08/10 2,625 2,669 2,554 2,569 46,100
2018/08/09 2,571 2,662 2,571 2,630 35,400
2018/08/08 2,629 2,667 2,629 2,642 17,800
2018/08/07 2,625 2,669 2,601 2,665 18,100
2018/08/06 2,619 2,653 2,612 2,624 16,900
2018/08/03 2,609 2,631 2,603 2,619 21,800
2018/08/02 2,641 2,665 2,622 2,632 31,000
2018/08/01 2,633 2,639 2,596 2,629 27,500
2018/07/31 2,658 2,675 2,593 2,609 104,500
2018/07/30 2,656 2,691 2,577 2,664 88,900
2018/07/27 2,600 2,668 2,535 2,662 115,900
2018/07/26 2,453 2,466 2,419 2,459 17,700
2018/07/25 2,450 2,463 2,422 2,423 22,200
2018/07/24 2,410 2,438 2,403 2,438 30,200
2018/07/23 2,370 2,400 2,368 2,391 20,800
2018/07/20 2,403 2,416 2,375 2,387 18,300
2018/07/19 2,365 2,408 2,365 2,403 20,700
2018/07/18 2,363 2,391 2,360 2,372 16,100
2018/07/17 2,352 2,375 2,314 2,344 41,100
2018/07/13 2,366 2,388 2,330 2,362 35,600
2018/07/12 2,367 2,386 2,343 2,364 21,900
2018/07/11 2,353 2,383 2,315 2,377 39,900
2018/07/10 2,351 2,405 2,350 2,373 28,100
2018/07/09 2,314 2,353 2,292 2,350 14,600
2018/07/06 2,272 2,315 2,272 2,314 20,500
2018/07/05 2,298 2,315 2,263 2,267 31,400
2018/07/04 2,331 2,333 2,293 2,299 37,600
2018/07/03 2,400 2,400 2,334 2,356 36,600
2018/07/02 2,437 2,482 2,385 2,389 37,700
2018/06/29 2,400 2,445 2,390 2,437 18,900
2018/06/28 2,400 2,419 2,367 2,400 21,800
2018/06/27 2,400 2,435 2,378 2,405 23,600
2018/06/26 2,400 2,432 2,377 2,431 25,900
2018/06/25 2,424 2,443 2,404 2,408 29,200
2018/06/22 2,405 2,453 2,375 2,453 39,000
2018/06/21 2,426 2,468 2,409 2,415 23,600
2018/06/20 2,444 2,444 2,359 2,439 34,300
2018/06/19 2,487 2,487 2,436 2,454 31,200
2018/06/18 2,511 2,512 2,477 2,492 24,700
2018/06/15 2,554 2,554 2,501 2,514 31,400
2018/06/14 2,510 2,530 2,495 2,512 18,600
2018/06/13 2,525 2,528 2,512 2,525 15,800
2018/06/12 2,542 2,545 2,509 2,511 19,800
2018/06/11 2,557 2,573 2,535 2,537 19,100
2018/06/08 2,567 2,600 2,553 2,554 34,800
2018/06/07 2,544 2,604 2,544 2,603 32,300
2018/06/06 2,513 2,547 2,505 2,534 23,300
2018/06/05 2,524 2,547 2,488 2,513 36,800
2018/06/04 2,473 2,560 2,473 2,548 50,500
2018/06/01 2,416 2,484 2,398 2,473 53,700
2018/05/31 2,440 2,464 2,395 2,406 56,400
2018/05/30 2,409 2,453 2,395 2,412 45,800
2018/05/29 2,469 2,477 2,413 2,429 33,700
2018/05/28 2,465 2,478 2,457 2,474 21,200
2018/05/25 2,475 2,499 2,453 2,458 32,000
2018/05/24 2,540 2,550 2,478 2,484 43,300
2018/05/23 2,578 2,587 2,542 2,547 49,500
2018/05/22 2,598 2,631 2,570 2,576 34,100
2018/05/21 2,618 2,624 2,594 2,598 23,800
2018/05/18 2,630 2,645 2,592 2,601 22,100
2018/05/17 2,625 2,638 2,598 2,625 39,700
2018/05/16 2,643 2,643 2,614 2,625 18,100
2018/05/15 2,602 2,668 2,595 2,640 40,600
2018/05/14 2,642 2,642 2,568 2,588 64,600
2018/05/11 2,580 2,631 2,580 2,622 55,300
2018/05/10 2,701 2,701 2,560 2,591 59,100
2018/05/09 2,678 2,770 2,671 2,725 112,100
2018/05/08 2,605 2,666 2,591 2,606 41,500
2018/05/07 2,573 2,613 2,527 2,605 29,500
2018/05/02 2,540 2,587 2,540 2,581 40,000
2018/05/01 2,525 2,541 2,504 2,536 21,000
2018/04/27 2,570 2,578 2,527 2,544 16,700
2018/04/26 2,570 2,582 2,550 2,562 17,900
2018/04/25 2,570 2,570 2,513 2,559 27,000
2018/04/24 2,521 2,561 2,519 2,550 39,000
2018/04/23 2,507 2,524 2,490 2,503 20,000
2018/04/20 2,530 2,530 2,478 2,498 27,900
2018/04/19 2,481 2,533 2,481 2,524 31,200
2018/04/18 2,469 2,485 2,457 2,470 22,400
2018/04/17 2,477 2,489 2,419 2,439 36,300
2018/04/16 2,470 2,478 2,439 2,454 18,600
2018/04/13 2,411 2,480 2,411 2,470 34,400
2018/04/12 2,430 2,434 2,383 2,415 28,100
2018/04/11 2,450 2,486 2,437 2,463 47,600
2018/04/10 2,405 2,451 2,387 2,444 37,400
2018/04/09 2,387 2,411 2,366 2,406 36,800
2018/04/06 2,433 2,433 2,392 2,397 31,400
2018/04/05 2,399 2,433 2,384 2,424 44,400
2018/04/04 2,381 2,420 2,376 2,400 41,600
2018/04/03 2,408 2,411 2,380 2,394 34,700
2018/04/02 2,447 2,465 2,430 2,433 20,700
2018/03/30 2,415 2,454 2,409 2,449 39,500
2018/03/29 2,389 2,415 2,365 2,394 35,600
2018/03/28 2,350 2,394 2,350 2,389 39,700
2018/03/27 2,345 2,394 2,340 2,394 61,700
2018/03/26 2,329 2,344 2,281 2,339 72,700
2018/03/23 2,440 2,440 2,352 2,362 73,500
2018/03/22 2,500 2,502 2,457 2,478 66,400
2018/03/20 2,511 2,513 2,478 2,505 45,800
2018/03/19 2,549 2,549 2,490 2,511 57,800
2018/03/16 2,563 2,577 2,551 2,559 35,200
2018/03/15 2,611 2,613 2,540 2,577 52,700
2018/03/14 2,620 2,637 2,604 2,626 23,300
2018/03/13 2,600 2,651 2,592 2,650 24,700
2018/03/12 2,600 2,655 2,600 2,638 24,900
2018/03/09 2,593 2,608 2,544 2,568 49,400
2018/03/08 2,650 2,650 2,556 2,564 32,300
2018/03/07 2,680 2,680 2,599 2,603 55,000
2018/03/06 2,650 2,708 2,635 2,641 30,500
2018/03/05 2,676 2,713 2,626 2,641 65,000
2018/03/02 2,625 2,644 2,615 2,626 32,100
2018/03/01 2,731 2,740 2,672 2,677 40,400
2018/02/28 2,812 2,828 2,764 2,764 43,800
2018/02/27 2,786 2,862 2,780 2,848 95,200
2018/02/26 2,737 2,808 2,720 2,786 61,200
2018/02/23 2,700 2,713 2,671 2,684 22,700
2018/02/22 2,674 2,713 2,647 2,685 26,400
2018/02/21 2,650 2,709 2,640 2,688 42,500
2018/02/20 2,673 2,676 2,632 2,675 38,400
2018/02/19 2,600 2,672 2,600 2,668 44,000
2018/02/16 2,640 2,640 2,581 2,586 58,300
2018/02/15 2,560 2,633 2,560 2,605 80,700
2018/02/14 2,643 2,643 2,506 2,554 127,100
2018/02/13 2,847 2,848 2,644 2,666 132,400
2018/02/09 2,805 2,855 2,780 2,848 42,100
2018/02/08 2,970 2,970 2,881 2,902 45,200
2018/02/07 2,989 3,020 2,879 2,879 57,400
2018/02/06 3,000 3,015 2,853 2,918 92,300
2018/02/05 3,115 3,130 3,080 3,110 36,400
2018/02/02 3,250 3,250 3,180 3,210 24,700
2018/02/01 3,210 3,245 3,205 3,245 24,400
2018/01/31 3,230 3,275 3,190 3,205 45,800
2018/01/30 3,250 3,255 3,160 3,190 38,600
2018/01/29 3,280 3,305 3,250 3,255 38,300
2018/01/26 3,170 3,285 3,170 3,255 58,000
2018/01/25 3,225 3,225 3,170 3,195 42,900
2018/01/24 3,230 3,245 3,210 3,240 28,400
2018/01/23 3,170 3,235 3,170 3,225 53,000
2018/01/22 3,145 3,165 3,125 3,165 28,000
2018/01/19 3,145 3,180 3,125 3,150 22,900
2018/01/18 3,160 3,220 3,145 3,150 42,400
2018/01/17 3,135 3,185 3,135 3,175 32,200
2018/01/16 3,150 3,165 3,110 3,145 16,000
2018/01/15 3,150 3,195 3,150 3,160 20,400
2018/01/12 3,120 3,165 3,120 3,150 25,800
2018/01/11 3,135 3,150 3,105 3,135 41,800
2018/01/10 3,170 3,175 3,135 3,135 24,500
2018/01/09 3,155 3,180 3,145 3,165 43,700
2018/01/05 3,095 3,175 3,075 3,160 78,600
2018/01/04 3,100 3,120 3,085 3,095 52,600

このページの先頭へ