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
2019/12/30 2,200 2,201 2,168 2,180 63,300
2019/12/27 2,235 2,239 2,193 2,221 178,900
2019/12/26 2,279 2,286 2,261 2,276 185,100
2019/12/25 2,281 2,286 2,252 2,257 74,800
2019/12/24 2,256 2,296 2,255 2,280 101,500
2019/12/23 2,279 2,287 2,241 2,247 179,100
2019/12/20 2,278 2,286 2,264 2,266 116,100
2019/12/19 2,249 2,277 2,248 2,270 84,400
2019/12/18 2,277 2,277 2,237 2,248 67,700
2019/12/17 2,263 2,267 2,248 2,263 74,200
2019/12/16 2,250 2,271 2,235 2,245 125,100
2019/12/13 2,266 2,290 2,245 2,245 110,000
2019/12/12 2,209 2,231 2,199 2,222 77,500
2019/12/11 2,213 2,228 2,203 2,207 48,600
2019/12/10 2,196 2,219 2,188 2,202 66,700
2019/12/09 2,202 2,217 2,176 2,181 107,200
2019/12/06 2,149 2,194 2,148 2,192 92,000
2019/12/05 2,143 2,148 2,127 2,143 40,800
2019/12/04 2,114 2,135 2,108 2,122 51,100
2019/12/03 2,133 2,142 2,117 2,130 75,900
2019/12/02 2,109 2,198 2,108 2,175 171,800
2019/11/29 2,110 2,119 2,103 2,105 67,000
2019/11/28 2,131 2,139 2,115 2,115 43,700
2019/11/27 2,152 2,159 2,136 2,137 55,600
2019/11/26 2,185 2,188 2,152 2,155 47,000
2019/11/25 2,163 2,192 2,151 2,180 63,500
2019/11/22 2,113 2,192 2,113 2,163 79,300
2019/11/21 2,116 2,120 2,072 2,107 53,100
2019/11/20 2,125 2,146 2,110 2,128 41,100
2019/11/19 2,148 2,156 2,136 2,140 30,300
2019/11/18 2,149 2,164 2,143 2,148 40,300
2019/11/15 2,143 2,174 2,138 2,153 39,500
2019/11/14 2,147 2,179 2,147 2,152 33,700
2019/11/13 2,165 2,167 2,135 2,143 42,500
2019/11/12 2,185 2,185 2,164 2,172 48,800
2019/11/11 2,195 2,247 2,184 2,189 82,900
2019/11/08 2,200 2,216 2,187 2,189 68,100
2019/11/07 2,210 2,210 2,186 2,190 29,500
2019/11/06 2,211 2,211 2,191 2,197 32,700
2019/11/05 2,173 2,205 2,169 2,192 72,300
2019/11/01 2,132 2,164 2,122 2,164 44,200
2019/10/31 2,159 2,159 2,137 2,138 40,300
2019/10/30 2,128 2,169 2,112 2,169 99,200
2019/10/29 2,133 2,141 2,123 2,140 44,300
2019/10/28 2,125 2,138 2,103 2,112 34,100
2019/10/25 2,122 2,122 2,095 2,120 40,900
2019/10/24 2,108 2,123 2,101 2,111 35,000
2019/10/23 2,080 2,111 2,071 2,099 63,300
2019/10/21 2,069 2,076 2,062 2,071 32,400
2019/10/18 2,071 2,086 2,062 2,069 25,900
2019/10/17 2,050 2,065 2,038 2,060 39,600
2019/10/16 2,097 2,100 2,046 2,053 59,600
2019/10/15 2,070 2,088 2,055 2,085 53,700
2019/10/11 2,050 2,055 2,020 2,044 31,800
2019/10/10 2,049 2,060 2,030 2,045 37,500
2019/10/09 2,025 2,066 2,010 2,057 43,000
2019/10/08 2,020 2,070 2,017 2,068 53,400
2019/10/07 2,028 2,037 2,013 2,019 31,000
2019/10/04 1,993 2,021 1,986 2,013 28,100
2019/10/03 2,004 2,004 1,978 1,984 43,100
2019/10/02 2,023 2,038 2,014 2,033 25,600
2019/10/01 2,000 2,047 2,000 2,038 29,000
2019/09/30 2,010 2,024 1,991 1,997 31,800
2019/09/27 2,038 2,042 2,002 2,030 44,900
2019/09/26 2,049 2,067 2,026 2,038 37,600
2019/09/25 2,040 2,040 1,994 2,033 37,200
2019/09/24 2,021 2,061 2,020 2,030 35,700
2019/09/20 2,028 2,045 2,014 2,037 26,900
2019/09/19 2,015 2,044 2,014 2,028 47,900
2019/09/18 2,019 2,023 1,991 2,008 44,500
2019/09/17 2,018 2,038 2,002 2,020 26,600
2019/09/13 2,011 2,030 1,998 2,014 62,900
2019/09/12 2,006 2,027 1,968 2,019 81,000
2019/09/11 1,980 1,996 1,959 1,979 72,400
2019/09/10 1,974 2,002 1,974 1,995 30,400
2019/09/09 1,970 1,979 1,947 1,973 32,000
2019/09/06 1,956 1,965 1,937 1,952 31,700
2019/09/05 1,914 1,954 1,914 1,946 45,300
2019/09/04 1,922 1,922 1,903 1,903 23,900
2019/09/03 1,939 1,940 1,915 1,926 29,100
2019/09/02 1,954 1,954 1,925 1,940 17,900
2019/08/30 1,938 1,956 1,917 1,956 56,400
2019/08/29 1,981 1,981 1,916 1,922 41,600
2019/08/28 1,965 1,987 1,963 1,981 31,400
2019/08/27 1,960 1,970 1,945 1,957 27,000
2019/08/26 1,955 1,955 1,937 1,940 33,100
2019/08/23 2,011 2,023 2,006 2,020 22,600
2019/08/22 2,016 2,036 2,004 2,007 30,800
2019/08/21 2,042 2,042 1,998 2,006 35,800
2019/08/20 2,030 2,063 2,009 2,058 43,000
2019/08/19 2,005 2,018 1,975 1,994 33,900
2019/08/16 1,958 2,000 1,948 1,982 36,900
2019/08/15 1,935 1,949 1,927 1,948 38,600
2019/08/14 1,982 2,008 1,963 1,979 50,200
2019/08/13 1,964 1,964 1,935 1,942 39,600
2019/08/09 2,005 2,012 1,988 1,994 51,400
2019/08/08 2,032 2,033 2,001 2,005 44,400
2019/08/07 2,088 2,088 2,030 2,032 51,100
2019/08/06 2,031 2,088 2,012 2,082 52,000
2019/08/05 2,189 2,189 2,091 2,110 56,600
2019/08/02 2,213 2,234 2,163 2,178 80,900
2019/08/01 2,269 2,274 2,245 2,261 52,000
2019/07/31 2,350 2,350 2,284 2,287 96,400
2019/07/30 2,410 2,435 2,382 2,382 88,100
2019/07/29 2,420 2,420 2,381 2,399 56,500
2019/07/26 2,376 2,450 2,361 2,421 195,400
2019/07/25 2,584 2,584 2,552 2,566 25,600
2019/07/24 2,527 2,575 2,505 2,569 25,000
2019/07/23 2,503 2,555 2,503 2,514 31,200
2019/07/22 2,574 2,584 2,536 2,536 23,700
2019/07/19 2,496 2,582 2,496 2,575 36,900
2019/07/18 2,606 2,607 2,490 2,492 54,800
2019/07/17 2,618 2,683 2,615 2,651 84,900
2019/07/16 2,503 2,647 2,500 2,607 72,200
2019/07/12 2,494 2,550 2,486 2,548 38,700
2019/07/11 2,492 2,528 2,485 2,494 49,500
2019/07/10 2,454 2,507 2,454 2,491 27,800
2019/07/09 2,443 2,475 2,440 2,456 28,000
2019/07/08 2,472 2,481 2,431 2,435 28,000
2019/07/05 2,487 2,498 2,480 2,488 15,100
2019/07/04 2,518 2,529 2,483 2,487 16,300
2019/07/03 2,520 2,535 2,494 2,518 26,100
2019/07/02 2,515 2,530 2,495 2,523 26,800
2019/07/01 2,468 2,477 2,431 2,477 27,600
2019/06/28 2,415 2,432 2,410 2,416 17,000
2019/06/27 2,379 2,418 2,375 2,408 14,000
2019/06/26 2,363 2,400 2,353 2,360 16,100
2019/06/25 2,462 2,462 2,392 2,399 28,200
2019/06/24 2,427 2,432 2,400 2,412 27,700
2019/06/21 2,390 2,442 2,376 2,441 67,300
2019/06/20 2,392 2,395 2,359 2,388 26,600
2019/06/19 2,373 2,398 2,360 2,377 35,400
2019/06/18 2,391 2,391 2,322 2,324 18,200
2019/06/17 2,395 2,400 2,363 2,378 19,900
2019/06/14 2,403 2,420 2,388 2,420 24,800
2019/06/13 2,452 2,452 2,398 2,403 26,900
2019/06/12 2,540 2,569 2,471 2,472 44,300
2019/06/11 2,489 2,567 2,484 2,554 52,500
2019/06/10 2,469 2,486 2,443 2,483 22,000
2019/06/07 2,421 2,457 2,405 2,451 16,000
2019/06/06 2,399 2,441 2,399 2,422 15,900
2019/06/05 2,376 2,412 2,376 2,403 16,900
2019/06/04 2,310 2,360 2,310 2,358 18,700
2019/06/03 2,369 2,370 2,303 2,310 26,400
2019/05/31 2,435 2,438 2,390 2,430 20,300
2019/05/30 2,361 2,449 2,361 2,430 31,400
2019/05/29 2,437 2,438 2,394 2,400 24,700
2019/05/28 2,435 2,469 2,430 2,463 24,400
2019/05/27 2,435 2,439 2,413 2,435 12,900
2019/05/24 2,407 2,420 2,397 2,410 25,900
2019/05/23 2,334 2,403 2,334 2,401 37,900
2019/05/22 2,399 2,400 2,320 2,331 26,500
2019/05/21 2,358 2,395 2,351 2,381 13,600
2019/05/20 2,390 2,398 2,355 2,385 22,800
2019/05/17 2,385 2,418 2,357 2,401 15,900
2019/05/16 2,325 2,375 2,284 2,369 42,200
2019/05/15 2,255 2,291 2,222 2,290 24,300
2019/05/14 2,200 2,228 2,130 2,221 21,100
2019/05/13 2,276 2,290 2,195 2,209 54,800
2019/05/10 2,349 2,368 2,274 2,275 39,200
2019/05/09 2,333 2,357 2,313 2,331 23,700
2019/05/08 2,402 2,402 2,340 2,354 21,400
2019/05/07 2,411 2,459 2,387 2,416 24,300
2019/04/26 2,435 2,435 2,381 2,405 8,000
2019/04/25 2,457 2,457 2,410 2,435 19,800
2019/04/24 2,465 2,475 2,424 2,431 17,200
2019/04/23 2,455 2,479 2,438 2,470 19,800
2019/04/22 2,441 2,462 2,407 2,456 14,600
2019/04/19 2,427 2,467 2,427 2,435 17,800
2019/04/18 2,474 2,474 2,406 2,412 14,600
2019/04/17 2,461 2,481 2,453 2,474 8,800
2019/04/16 2,471 2,486 2,450 2,461 9,900
2019/04/15 2,464 2,501 2,461 2,490 17,700
2019/04/12 2,455 2,455 2,427 2,442 12,500
2019/04/11 2,441 2,472 2,431 2,461 16,100
2019/04/10 2,470 2,475 2,439 2,450 13,200
2019/04/09 2,452 2,499 2,452 2,499 19,600
2019/04/08 2,489 2,502 2,456 2,476 17,600
2019/04/05 2,444 2,484 2,444 2,481 24,400
2019/04/04 2,418 2,473 2,418 2,454 34,500
2019/04/03 2,382 2,404 2,364 2,404 20,700
2019/04/02 2,390 2,411 2,376 2,391 17,800
2019/04/01 2,351 2,381 2,344 2,364 26,800
2019/03/29 2,351 2,378 2,326 2,330 17,500
2019/03/28 2,344 2,369 2,327 2,352 22,400
2019/03/27 2,375 2,417 2,367 2,388 34,800
2019/03/26 2,272 2,358 2,271 2,358 48,400
2019/03/25 2,323 2,327 2,267 2,279 27,100
2019/03/22 2,348 2,370 2,340 2,370 22,700
2019/03/20 2,321 2,348 2,317 2,345 33,700
2019/03/19 2,345 2,345 2,307 2,313 29,900
2019/03/18 2,271 2,346 2,264 2,338 46,100
2019/03/15 2,253 2,273 2,246 2,248 42,100
2019/03/14 2,308 2,309 2,242 2,248 40,400
2019/03/13 2,321 2,322 2,271 2,277 29,400
2019/03/12 2,320 2,362 2,320 2,327 49,700
2019/03/11 2,308 2,310 2,267 2,288 31,100
2019/03/08 2,360 2,379 2,285 2,288 61,400
2019/03/07 2,409 2,409 2,345 2,373 40,800
2019/03/06 2,400 2,423 2,388 2,400 30,600
2019/03/05 2,400 2,415 2,398 2,408 27,400
2019/03/04 2,400 2,414 2,390 2,405 29,000
2019/03/01 2,358 2,422 2,358 2,417 104,700
2019/02/28 2,303 2,339 2,303 2,331 31,900
2019/02/27 2,262 2,306 2,257 2,292 83,200
2019/02/26 2,229 2,272 2,222 2,236 73,400
2019/02/25 2,220 2,239 2,202 2,229 45,200
2019/02/22 2,189 2,220 2,185 2,200 24,400
2019/02/21 2,233 2,240 2,195 2,212 41,200
2019/02/20 2,206 2,261 2,205 2,236 21,400
2019/02/19 2,309 2,309 2,206 2,213 40,100
2019/02/18 2,240 2,321 2,235 2,311 72,000
2019/02/15 2,061 2,239 2,061 2,238 76,100
2019/02/14 2,225 2,233 2,124 2,170 72,600
2019/02/13 2,229 2,242 2,200 2,225 28,600
2019/02/12 2,186 2,264 2,185 2,234 45,200
2019/02/08 2,213 2,229 2,178 2,185 37,600
2019/02/07 2,232 2,250 2,213 2,245 41,100
2019/02/06 2,195 2,257 2,185 2,247 55,600
2019/02/05 2,149 2,196 2,140 2,195 22,600
2019/02/04 2,101 2,155 2,090 2,154 37,900
2019/02/01 2,199 2,233 2,102 2,106 55,200
2019/01/31 2,085 2,144 2,085 2,119 54,300
2019/01/30 2,136 2,147 2,075 2,076 45,800
2019/01/29 2,112 2,141 2,095 2,128 44,400
2019/01/28 2,127 2,152 2,109 2,110 37,000
2019/01/25 2,147 2,162 2,112 2,115 28,700
2019/01/24 2,139 2,154 2,105 2,128 40,900
2019/01/23 2,077 2,129 2,069 2,119 59,600
2019/01/22 2,137 2,137 2,061 2,072 42,600
2019/01/21 2,123 2,141 2,104 2,125 38,500
2019/01/18 2,117 2,154 2,117 2,123 28,600
2019/01/17 2,116 2,155 2,103 2,112 18,100
2019/01/16 2,177 2,179 2,111 2,111 30,900
2019/01/15 2,120 2,199 2,120 2,182 32,700
2019/01/11 2,148 2,182 2,134 2,145 33,400
2019/01/10 2,139 2,140 2,103 2,137 31,800
2019/01/09 2,159 2,159 2,120 2,141 30,500
2019/01/08 2,077 2,147 2,073 2,141 38,700
2019/01/07 2,025 2,083 2,025 2,069 49,600
2019/01/04 2,022 2,031 1,950 1,963 100,500

このページの先頭へ