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
2020/12/30 1,896 1,901 1,844 1,878 68,200
2020/12/29 1,901 1,975 1,871 1,932 233,600
2020/12/28 1,919 1,938 1,868 1,886 220,000
2020/12/25 1,892 1,930 1,861 1,914 117,900
2020/12/24 1,886 1,892 1,858 1,859 50,400
2020/12/23 1,850 1,888 1,813 1,863 84,700
2020/12/22 1,832 1,856 1,796 1,827 120,600
2020/12/21 1,910 1,917 1,825 1,843 126,300
2020/12/18 1,931 1,949 1,906 1,940 116,500
2020/12/17 1,956 1,978 1,930 1,932 54,400
2020/12/16 1,938 1,972 1,937 1,951 42,300
2020/12/15 1,930 1,960 1,899 1,905 55,000
2020/12/14 1,934 1,960 1,920 1,937 103,000
2020/12/11 1,872 1,949 1,872 1,940 118,500
2020/12/10 1,927 1,927 1,876 1,880 87,700
2020/12/09 1,893 1,935 1,883 1,928 129,700
2020/12/08 1,876 1,916 1,861 1,906 72,900
2020/12/07 1,896 1,896 1,860 1,865 58,300
2020/12/04 1,854 1,887 1,814 1,880 130,700
2020/12/03 1,847 1,884 1,829 1,847 66,500
2020/12/02 1,782 1,854 1,782 1,817 80,800
2020/12/01 1,718 1,775 1,707 1,754 68,800
2020/11/30 1,729 1,729 1,680 1,707 78,200
2020/11/27 1,659 1,728 1,648 1,705 167,600
2020/11/26 1,609 1,659 1,606 1,648 49,800
2020/11/25 1,631 1,648 1,601 1,604 56,300
2020/11/24 1,609 1,629 1,602 1,610 39,000
2020/11/20 1,561 1,598 1,560 1,580 61,700
2020/11/19 1,618 1,627 1,562 1,562 51,400
2020/11/18 1,570 1,622 1,557 1,602 57,100
2020/11/17 1,615 1,620 1,573 1,575 60,300
2020/11/16 1,580 1,633 1,553 1,611 76,800
2020/11/13 1,552 1,616 1,531 1,578 153,400
2020/11/12 1,530 1,563 1,522 1,552 169,600
2020/11/11 1,405 1,488 1,405 1,461 209,500
2020/11/10 1,295 1,335 1,294 1,335 53,300
2020/11/09 1,283 1,297 1,272 1,280 40,900
2020/11/06 1,265 1,291 1,256 1,283 80,600
2020/11/05 1,302 1,308 1,248 1,248 99,200
2020/11/04 1,294 1,315 1,281 1,308 38,500
2020/11/02 1,270 1,291 1,268 1,290 32,500
2020/10/30 1,294 1,307 1,260 1,277 42,800
2020/10/29 1,268 1,301 1,268 1,297 28,100
2020/10/28 1,291 1,300 1,269 1,276 39,900
2020/10/27 1,300 1,314 1,284 1,314 24,200
2020/10/26 1,318 1,320 1,303 1,306 19,100
2020/10/23 1,305 1,313 1,291 1,312 37,300
2020/10/22 1,327 1,327 1,302 1,305 20,000
2020/10/21 1,307 1,339 1,307 1,333 27,200
2020/10/20 1,315 1,315 1,300 1,302 21,800
2020/10/19 1,300 1,328 1,300 1,315 21,100
2020/10/16 1,314 1,314 1,298 1,301 24,800
2020/10/15 1,306 1,329 1,291 1,320 35,100
2020/10/14 1,332 1,332 1,301 1,306 30,600
2020/10/13 1,369 1,371 1,332 1,334 23,900
2020/10/12 1,353 1,369 1,343 1,361 33,800
2020/10/09 1,348 1,353 1,329 1,349 36,800
2020/10/08 1,338 1,348 1,330 1,344 28,100
2020/10/07 1,344 1,344 1,320 1,336 27,200
2020/10/06 1,353 1,355 1,332 1,344 21,400
2020/10/05 1,328 1,362 1,328 1,345 30,600
2020/10/02 1,373 1,373 1,304 1,304 46,900
2020/09/30 1,400 1,400 1,364 1,364 38,800
2020/09/29 1,369 1,413 1,365 1,402 46,800
2020/09/28 1,331 1,369 1,328 1,369 51,800
2020/09/25 1,311 1,331 1,304 1,328 36,500
2020/09/24 1,290 1,295 1,268 1,289 34,200
2020/09/23 1,300 1,302 1,267 1,294 30,800
2020/09/18 1,290 1,312 1,281 1,307 26,800
2020/09/17 1,266 1,294 1,266 1,290 23,400
2020/09/16 1,285 1,285 1,262 1,270 19,600
2020/09/15 1,316 1,316 1,282 1,288 18,600
2020/09/14 1,344 1,344 1,311 1,315 20,000
2020/09/11 1,346 1,346 1,312 1,326 36,700
2020/09/10 1,330 1,357 1,327 1,346 47,200
2020/09/09 1,306 1,332 1,296 1,321 34,900
2020/09/08 1,320 1,339 1,311 1,332 35,400
2020/09/07 1,250 1,315 1,250 1,315 44,900
2020/09/04 1,240 1,257 1,234 1,252 17,200
2020/09/03 1,257 1,279 1,254 1,265 16,700
2020/09/02 1,257 1,257 1,233 1,242 19,800
2020/09/01 1,258 1,269 1,238 1,244 28,100
2020/08/31 1,260 1,274 1,260 1,262 22,000
2020/08/28 1,247 1,278 1,231 1,246 51,700
2020/08/27 1,236 1,246 1,225 1,242 19,600
2020/08/26 1,240 1,245 1,225 1,240 19,100
2020/08/25 1,206 1,245 1,206 1,245 36,800
2020/08/24 1,203 1,207 1,197 1,206 21,000
2020/08/21 1,188 1,208 1,188 1,204 17,600
2020/08/20 1,184 1,189 1,176 1,187 20,300
2020/08/19 1,198 1,198 1,175 1,185 30,300
2020/08/18 1,198 1,206 1,185 1,195 60,000
2020/08/17 1,202 1,211 1,182 1,203 56,200
2020/08/14 1,255 1,255 1,217 1,244 29,200
2020/08/13 1,284 1,294 1,250 1,258 40,000
2020/08/12 1,242 1,288 1,237 1,282 67,600
2020/08/11 1,189 1,242 1,186 1,239 68,100
2020/08/07 1,180 1,180 1,155 1,169 28,600
2020/08/06 1,164 1,184 1,158 1,180 31,500
2020/08/05 1,177 1,177 1,152 1,160 46,100
2020/08/04 1,150 1,179 1,150 1,179 17,100
2020/08/03 1,101 1,138 1,101 1,136 40,200
2020/07/31 1,134 1,136 1,100 1,105 47,000
2020/07/30 1,165 1,176 1,127 1,133 76,700
2020/07/29 1,209 1,209 1,165 1,165 37,900
2020/07/28 1,218 1,218 1,200 1,210 24,900
2020/07/27 1,215 1,224 1,190 1,224 33,400
2020/07/22 1,220 1,220 1,200 1,207 20,400
2020/07/21 1,216 1,216 1,202 1,211 25,500
2020/07/20 1,209 1,214 1,178 1,213 50,700
2020/07/17 1,202 1,213 1,185 1,194 52,400
2020/07/16 1,219 1,235 1,208 1,226 40,700
2020/07/15 1,196 1,217 1,196 1,213 33,800
2020/07/14 1,187 1,188 1,166 1,186 27,000
2020/07/13 1,144 1,181 1,143 1,181 42,900
2020/07/10 1,137 1,140 1,125 1,125 49,000
2020/07/09 1,151 1,153 1,135 1,143 39,600
2020/07/08 1,158 1,159 1,136 1,140 52,900
2020/07/07 1,200 1,200 1,148 1,158 34,100
2020/07/06 1,152 1,200 1,152 1,199 50,300
2020/07/03 1,168 1,168 1,136 1,152 39,700
2020/07/02 1,213 1,213 1,151 1,163 74,500
2020/07/01 1,232 1,239 1,199 1,199 49,500
2020/06/30 1,250 1,275 1,232 1,232 30,100
2020/06/29 1,210 1,229 1,195 1,225 61,300
2020/06/26 1,266 1,266 1,221 1,241 73,600
2020/06/25 1,268 1,268 1,240 1,261 58,400
2020/06/24 1,268 1,274 1,257 1,259 21,400
2020/06/23 1,260 1,283 1,252 1,274 47,800
2020/06/22 1,248 1,257 1,226 1,257 35,100
2020/06/19 1,272 1,272 1,239 1,247 62,400
2020/06/18 1,260 1,272 1,229 1,267 48,600
2020/06/17 1,290 1,290 1,234 1,260 42,400
2020/06/16 1,238 1,281 1,231 1,278 56,100
2020/06/15 1,230 1,237 1,202 1,210 74,900
2020/06/12 1,205 1,234 1,197 1,223 88,000
2020/06/11 1,327 1,327 1,260 1,261 91,200
2020/06/10 1,365 1,370 1,335 1,344 65,700
2020/06/09 1,379 1,398 1,343 1,368 76,200
2020/06/08 1,365 1,385 1,360 1,379 61,800
2020/06/05 1,343 1,358 1,326 1,350 80,900
2020/06/04 1,366 1,374 1,327 1,329 78,900
2020/06/03 1,332 1,358 1,328 1,349 65,500
2020/06/02 1,303 1,323 1,283 1,319 77,500
2020/06/01 1,291 1,321 1,282 1,315 89,600
2020/05/29 1,270 1,294 1,238 1,257 376,100
2020/05/28 1,280 1,308 1,271 1,293 82,800
2020/05/27 1,259 1,273 1,235 1,273 81,600
2020/05/26 1,248 1,254 1,224 1,247 69,700
2020/05/25 1,210 1,232 1,200 1,232 64,600
2020/05/22 1,201 1,201 1,168 1,198 60,300
2020/05/21 1,200 1,229 1,183 1,200 66,900
2020/05/20 1,165 1,205 1,142 1,191 106,900
2020/05/19 1,139 1,165 1,120 1,165 92,800
2020/05/18 1,133 1,135 1,070 1,113 168,000
2020/05/15 1,190 1,205 1,124 1,135 126,200
2020/05/14 1,278 1,278 1,174 1,174 209,800
2020/05/13 1,359 1,359 1,315 1,331 75,400
2020/05/12 1,416 1,423 1,373 1,383 53,100
2020/05/11 1,380 1,419 1,380 1,419 38,100
2020/05/08 1,335 1,367 1,323 1,358 37,000
2020/05/07 1,316 1,321 1,298 1,318 39,100
2020/05/01 1,340 1,342 1,303 1,312 21,500
2020/04/30 1,301 1,343 1,301 1,335 47,500
2020/04/28 1,283 1,295 1,260 1,294 54,000
2020/04/27 1,260 1,280 1,257 1,277 35,700
2020/04/24 1,293 1,293 1,231 1,255 59,500
2020/04/23 1,251 1,289 1,249 1,287 32,000
2020/04/22 1,240 1,240 1,216 1,232 42,000
2020/04/21 1,290 1,291 1,244 1,260 37,700
2020/04/20 1,271 1,294 1,270 1,293 35,100
2020/04/17 1,284 1,289 1,245 1,270 75,400
2020/04/16 1,243 1,285 1,239 1,285 35,800
2020/04/15 1,295 1,295 1,237 1,243 70,400
2020/04/14 1,230 1,266 1,215 1,265 52,100
2020/04/13 1,287 1,294 1,229 1,240 66,200
2020/04/10 1,330 1,330 1,264 1,287 93,500
2020/04/09 1,246 1,290 1,234 1,281 205,900
2020/04/08 1,100 1,143 1,058 1,134 81,500
2020/04/07 1,115 1,124 1,069 1,100 78,200
2020/04/06 1,093 1,097 1,047 1,089 98,200
2020/04/03 1,130 1,159 1,077 1,094 60,300
2020/04/02 1,160 1,184 1,114 1,130 75,500
2020/04/01 1,162 1,208 1,158 1,181 47,200
2020/03/31 1,201 1,229 1,150 1,165 91,300
2020/03/30 1,231 1,237 1,149 1,200 129,700
2020/03/27 1,248 1,289 1,221 1,289 87,600
2020/03/26 1,200 1,250 1,157 1,218 127,200
2020/03/25 1,160 1,203 1,139 1,202 144,200
2020/03/24 1,120 1,126 1,092 1,100 226,900
2020/03/23 1,076 1,129 1,074 1,117 111,400
2020/03/19 1,094 1,112 1,032 1,046 99,600
2020/03/18 1,151 1,155 1,077 1,077 117,500
2020/03/17 1,104 1,157 1,066 1,147 129,700
2020/03/16 1,185 1,225 1,120 1,139 203,300
2020/03/13 1,134 1,221 1,134 1,181 99,600
2020/03/12 1,349 1,363 1,292 1,293 57,900
2020/03/11 1,412 1,445 1,368 1,368 64,300
2020/03/10 1,355 1,429 1,340 1,412 101,300
2020/03/09 1,500 1,518 1,426 1,433 56,600
2020/03/06 1,577 1,581 1,538 1,539 51,000
2020/03/05 1,649 1,649 1,621 1,621 34,500
2020/03/04 1,611 1,638 1,594 1,616 49,000
2020/03/03 1,720 1,753 1,619 1,619 60,000
2020/03/02 1,596 1,714 1,596 1,693 73,800
2020/02/28 1,646 1,668 1,612 1,623 70,800
2020/02/27 1,746 1,750 1,690 1,698 67,500
2020/02/26 1,751 1,756 1,726 1,752 63,200
2020/02/25 1,800 1,806 1,771 1,771 69,500
2020/02/21 1,836 1,859 1,835 1,844 37,500
2020/02/20 1,846 1,864 1,832 1,835 32,200
2020/02/19 1,852 1,862 1,836 1,839 37,300
2020/02/18 1,834 1,847 1,824 1,838 64,300
2020/02/17 1,903 1,908 1,834 1,857 141,900
2020/02/14 2,012 2,018 1,985 2,012 24,600
2020/02/13 2,024 2,026 1,996 2,004 13,000
2020/02/12 2,017 2,024 1,996 2,021 21,300
2020/02/10 2,008 2,013 1,996 2,005 13,900
2020/02/07 2,060 2,060 2,014 2,034 13,300
2020/02/06 2,014 2,050 1,991 2,039 31,800
2020/02/05 2,000 2,009 1,976 1,981 44,000
2020/02/04 1,976 1,996 1,962 1,988 40,100
2020/02/03 1,970 1,990 1,949 1,982 35,100
2020/01/31 1,987 2,003 1,975 1,996 39,400
2020/01/30 2,013 2,014 1,957 1,983 53,600
2020/01/29 2,016 2,017 1,995 2,014 36,300
2020/01/28 2,027 2,027 1,978 2,016 49,200
2020/01/27 2,032 2,044 2,013 2,028 37,600
2020/01/24 2,091 2,091 2,048 2,069 22,800
2020/01/23 2,085 2,092 2,062 2,086 47,700
2020/01/22 2,112 2,125 2,101 2,116 19,600
2020/01/21 2,121 2,151 2,113 2,118 30,500
2020/01/20 2,101 2,128 2,101 2,126 17,700
2020/01/17 2,073 2,105 2,068 2,101 35,100
2020/01/16 2,050 2,076 2,040 2,072 41,800
2020/01/15 2,074 2,083 2,051 2,060 50,900
2020/01/14 2,083 2,097 2,063 2,097 45,300
2020/01/10 2,114 2,120 2,085 2,097 19,200
2020/01/09 2,097 2,117 2,083 2,103 35,800
2020/01/08 2,099 2,099 2,032 2,060 69,100
2020/01/07 2,100 2,129 2,100 2,108 49,400
2020/01/06 2,156 2,159 2,090 2,108 90,700

このページの先頭へ