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
2021/12/30 3,610 3,745 3,590 3,740 121,600
2021/12/29 3,605 3,675 3,575 3,640 124,600
2021/12/28 3,640 3,710 3,555 3,655 291,100
2021/12/27 3,510 3,680 3,485 3,595 360,800
2021/12/24 3,330 3,555 3,310 3,515 599,700
2021/12/23 3,000 3,055 3,000 3,030 40,100
2021/12/22 3,000 3,035 2,992 3,000 25,600
2021/12/21 2,982 3,015 2,926 2,986 57,100
2021/12/20 3,015 3,020 2,909 2,909 49,400
2021/12/17 3,045 3,065 2,985 3,030 66,600
2021/12/16 3,075 3,075 2,990 3,050 52,400
2021/12/15 2,934 3,030 2,922 3,010 70,100
2021/12/14 2,919 2,944 2,877 2,884 48,000
2021/12/13 2,955 2,972 2,892 2,918 41,700
2021/12/10 2,949 2,982 2,915 2,924 47,000
2021/12/09 2,967 3,000 2,933 2,964 44,200
2021/12/08 2,934 2,990 2,892 2,967 73,600
2021/12/07 2,841 2,909 2,839 2,905 84,900
2021/12/06 2,810 2,887 2,810 2,845 100,700
2021/12/03 2,778 2,784 2,723 2,784 88,000
2021/12/02 2,682 2,747 2,657 2,728 124,000
2021/12/01 2,595 2,700 2,556 2,680 125,800
2021/11/30 2,548 2,668 2,540 2,584 104,600
2021/11/29 2,586 2,605 2,500 2,503 104,500
2021/11/26 2,765 2,765 2,645 2,659 101,000
2021/11/25 2,829 2,841 2,779 2,780 48,400
2021/11/24 2,798 2,850 2,779 2,796 54,700
2021/11/22 2,816 2,830 2,775 2,798 40,000
2021/11/19 2,772 2,816 2,766 2,810 48,600
2021/11/18 2,802 2,855 2,775 2,780 65,800
2021/11/17 2,795 2,825 2,775 2,805 93,500
2021/11/16 2,751 2,823 2,723 2,778 107,000
2021/11/15 2,961 2,961 2,761 2,775 180,300
2021/11/12 2,929 2,985 2,817 2,961 343,700
2021/11/11 2,861 2,916 2,601 2,829 532,200
2021/11/10 3,075 3,085 2,999 2,999 77,400
2021/11/09 3,100 3,130 3,055 3,075 61,000
2021/11/08 3,115 3,120 3,070 3,100 35,400
2021/11/05 3,140 3,190 3,090 3,100 58,900
2021/11/04 3,040 3,190 3,040 3,155 97,000
2021/11/02 3,020 3,070 3,020 3,030 41,800
2021/11/01 3,010 3,035 2,976 3,010 32,700
2021/10/29 2,985 3,020 2,964 2,986 57,500
2021/10/28 2,979 3,050 2,954 2,954 65,800
2021/10/27 2,958 3,010 2,951 3,005 39,800
2021/10/26 2,965 2,975 2,946 2,970 46,900
2021/10/25 2,939 2,981 2,928 2,962 41,800
2021/10/22 2,929 2,979 2,925 2,965 40,000
2021/10/21 2,961 2,984 2,944 2,960 43,400
2021/10/20 2,976 3,010 2,959 2,960 57,500
2021/10/19 3,030 3,040 2,967 2,972 34,000
2021/10/18 3,010 3,040 2,961 3,015 41,400
2021/10/15 2,910 3,015 2,902 3,015 68,400
2021/10/14 2,870 2,928 2,865 2,885 50,100
2021/10/13 2,868 2,881 2,811 2,864 55,800
2021/10/12 2,903 2,903 2,870 2,886 32,900
2021/10/11 2,889 2,898 2,871 2,898 40,700
2021/10/08 2,895 2,937 2,875 2,888 38,400
2021/10/07 2,870 2,953 2,847 2,847 61,600
2021/10/06 2,928 3,000 2,835 2,850 74,500
2021/10/05 2,902 2,939 2,820 2,910 76,800
2021/10/04 3,030 3,040 2,918 2,918 57,700
2021/10/01 3,100 3,125 3,015 3,020 80,200
2021/09/30 3,125 3,160 3,095 3,115 64,000
2021/09/29 3,070 3,175 3,045 3,120 79,300
2021/09/28 3,130 3,145 3,095 3,130 69,800
2021/09/27 3,145 3,170 3,125 3,130 59,500
2021/09/24 3,195 3,195 3,115 3,140 50,800
2021/09/22 3,090 3,125 3,085 3,090 52,800
2021/09/21 3,105 3,165 3,060 3,100 98,700
2021/09/17 3,330 3,330 3,240 3,245 79,200
2021/09/16 3,310 3,375 3,245 3,335 114,900
2021/09/15 3,295 3,380 3,250 3,270 152,700
2021/09/14 3,130 3,230 3,110 3,230 108,400
2021/09/13 3,025 3,110 3,025 3,090 69,400
2021/09/10 3,080 3,120 3,050 3,080 57,000
2021/09/09 3,140 3,150 3,075 3,080 40,500
2021/09/08 3,090 3,155 3,045 3,150 64,400
2021/09/07 3,160 3,180 3,090 3,100 94,700
2021/09/06 3,140 3,225 3,090 3,125 146,100
2021/09/03 3,035 3,075 2,953 3,010 115,400
2021/09/02 2,970 2,998 2,920 2,960 68,500
2021/09/01 2,884 2,952 2,882 2,952 85,200
2021/08/31 2,829 2,930 2,820 2,860 85,800
2021/08/30 2,811 2,869 2,800 2,849 54,800
2021/08/27 2,780 2,854 2,763 2,790 68,800
2021/08/26 2,803 2,834 2,764 2,794 64,100
2021/08/25 2,815 2,835 2,767 2,767 91,800
2021/08/24 2,806 2,856 2,806 2,826 42,600
2021/08/23 2,774 2,830 2,774 2,784 54,200
2021/08/20 2,819 2,837 2,731 2,733 85,600
2021/08/19 2,854 2,934 2,828 2,828 60,400
2021/08/18 2,891 2,911 2,811 2,877 72,600
2021/08/17 3,050 3,090 2,915 2,921 81,500
2021/08/16 3,070 3,080 2,982 3,035 117,800
2021/08/13 3,270 3,270 3,050 3,110 194,200
2021/08/12 3,180 3,280 3,130 3,265 207,400
2021/08/11 3,170 3,280 3,080 3,175 394,700
2021/08/10 2,855 3,155 2,800 3,155 532,700
2021/08/06 2,622 2,672 2,613 2,655 50,100
2021/08/05 2,612 2,652 2,576 2,628 52,400
2021/08/04 2,720 2,720 2,630 2,655 59,700
2021/08/03 2,740 2,792 2,727 2,740 63,600
2021/08/02 2,721 2,811 2,720 2,769 123,900
2021/07/30 2,762 2,829 2,742 2,756 99,500
2021/07/29 2,785 2,823 2,717 2,804 69,900
2021/07/28 2,818 2,843 2,777 2,785 57,800
2021/07/27 2,820 2,853 2,807 2,836 67,300
2021/07/26 2,800 2,832 2,766 2,782 85,700
2021/07/21 2,750 2,860 2,721 2,770 103,300
2021/07/20 2,682 2,742 2,651 2,706 78,500
2021/07/19 2,665 2,773 2,659 2,719 94,700
2021/07/16 2,638 2,696 2,638 2,665 33,800
2021/07/15 2,689 2,689 2,635 2,663 40,300
2021/07/14 2,697 2,746 2,684 2,715 40,000
2021/07/13 2,722 2,742 2,709 2,736 23,800
2021/07/12 2,737 2,777 2,699 2,708 52,600
2021/07/09 2,631 2,718 2,621 2,712 81,200
2021/07/08 2,664 2,699 2,655 2,665 69,700
2021/07/07 2,661 2,667 2,623 2,638 50,400
2021/07/06 2,730 2,730 2,673 2,684 37,400
2021/07/05 2,699 2,785 2,675 2,736 71,300
2021/07/02 2,632 2,691 2,620 2,679 45,200
2021/07/01 2,650 2,675 2,616 2,640 69,700
2021/06/30 2,759 2,759 2,622 2,666 116,900
2021/06/29 2,774 2,790 2,681 2,778 91,300
2021/06/28 2,773 2,823 2,771 2,807 126,200
2021/06/25 2,780 2,825 2,739 2,740 113,100
2021/06/24 2,747 2,778 2,702 2,747 108,600
2021/06/23 2,660 2,740 2,650 2,702 69,100
2021/06/22 2,659 2,672 2,624 2,649 48,700
2021/06/21 2,590 2,629 2,567 2,576 71,800
2021/06/18 2,611 2,688 2,602 2,662 104,800
2021/06/17 2,574 2,620 2,551 2,608 57,500
2021/06/16 2,566 2,601 2,522 2,548 61,800
2021/06/15 2,571 2,610 2,568 2,574 71,300
2021/06/14 2,600 2,619 2,539 2,554 69,300
2021/06/11 2,539 2,640 2,527 2,606 133,300
2021/06/10 2,461 2,506 2,432 2,489 71,300
2021/06/09 2,556 2,558 2,476 2,485 90,800
2021/06/08 2,509 2,566 2,499 2,554 92,200
2021/06/07 2,482 2,546 2,482 2,509 127,800
2021/06/04 2,390 2,476 2,388 2,458 137,200
2021/06/03 2,301 2,375 2,301 2,366 91,800
2021/06/02 2,215 2,338 2,204 2,294 167,500
2021/06/01 2,108 2,210 2,092 2,205 96,800
2021/05/31 2,131 2,134 2,080 2,105 64,000
2021/05/28 2,128 2,150 2,084 2,142 56,200
2021/05/27 2,141 2,144 2,091 2,107 33,200
2021/05/26 2,062 2,147 2,038 2,142 66,300
2021/05/25 2,140 2,158 2,080 2,082 58,800
2021/05/24 2,112 2,140 2,090 2,110 37,900
2021/05/21 2,109 2,139 2,087 2,111 55,500
2021/05/20 2,087 2,136 2,059 2,107 55,600
2021/05/19 2,118 2,128 2,064 2,072 50,800
2021/05/18 2,010 2,148 1,991 2,118 85,800
2021/05/17 2,049 2,083 1,995 2,009 88,400
2021/05/14 2,050 2,091 1,990 2,028 147,700
2021/05/13 1,888 2,010 1,782 1,979 187,700
2021/05/12 1,869 1,875 1,826 1,848 44,100
2021/05/11 1,850 1,868 1,825 1,834 43,400
2021/05/10 1,832 1,876 1,828 1,867 38,100
2021/05/07 1,775 1,825 1,760 1,819 39,500
2021/05/06 1,717 1,777 1,713 1,768 53,400
2021/04/30 1,708 1,720 1,690 1,697 44,900
2021/04/28 1,706 1,716 1,666 1,706 70,800
2021/04/27 1,702 1,731 1,690 1,703 38,900
2021/04/26 1,749 1,749 1,695 1,703 27,700
2021/04/23 1,704 1,750 1,700 1,730 38,900
2021/04/22 1,731 1,733 1,679 1,697 44,300
2021/04/21 1,733 1,746 1,702 1,707 46,900
2021/04/20 1,764 1,765 1,741 1,742 25,200
2021/04/19 1,745 1,792 1,745 1,791 31,400
2021/04/16 1,776 1,776 1,735 1,741 40,400
2021/04/15 1,783 1,796 1,772 1,773 17,700
2021/04/14 1,792 1,808 1,770 1,799 22,000
2021/04/13 1,805 1,834 1,782 1,792 22,400
2021/04/12 1,791 1,827 1,791 1,812 21,500
2021/04/09 1,768 1,797 1,767 1,790 30,900
2021/04/08 1,789 1,795 1,765 1,771 37,400
2021/04/07 1,778 1,816 1,778 1,816 17,900
2021/04/06 1,820 1,820 1,773 1,788 29,900
2021/04/05 1,833 1,845 1,814 1,821 20,600
2021/04/02 1,827 1,833 1,809 1,833 11,100
2021/04/01 1,824 1,837 1,801 1,806 35,300
2021/03/31 1,865 1,865 1,810 1,810 34,500
2021/03/30 1,877 1,889 1,855 1,883 27,000
2021/03/29 1,890 1,904 1,833 1,877 34,300
2021/03/26 1,874 1,910 1,863 1,872 27,200
2021/03/25 1,819 1,871 1,819 1,865 27,000
2021/03/24 1,890 1,890 1,810 1,825 35,000
2021/03/23 1,900 1,936 1,891 1,903 33,000
2021/03/22 1,905 1,905 1,856 1,894 30,300
2021/03/19 1,862 1,905 1,860 1,905 57,000
2021/03/18 1,876 1,883 1,863 1,877 27,900
2021/03/17 1,850 1,872 1,840 1,871 28,800
2021/03/16 1,900 1,915 1,809 1,850 119,500
2021/03/15 1,884 1,925 1,871 1,900 37,900
2021/03/12 1,847 1,868 1,826 1,863 48,400
2021/03/11 1,838 1,859 1,829 1,844 21,700
2021/03/10 1,850 1,853 1,819 1,850 21,500
2021/03/09 1,849 1,856 1,760 1,846 40,800
2021/03/08 1,822 1,864 1,777 1,812 74,400
2021/03/05 1,767 1,767 1,698 1,748 46,300
2021/03/04 1,781 1,791 1,752 1,772 19,500
2021/03/03 1,790 1,804 1,777 1,800 28,200
2021/03/02 1,834 1,844 1,792 1,802 35,100
2021/03/01 1,814 1,850 1,797 1,834 20,500
2021/02/26 1,812 1,829 1,782 1,782 36,700
2021/02/25 1,850 1,861 1,804 1,843 32,100
2021/02/24 1,906 1,936 1,852 1,853 37,300
2021/02/22 1,899 1,940 1,899 1,909 23,400
2021/02/19 1,870 1,909 1,866 1,899 21,900
2021/02/18 1,912 1,912 1,863 1,877 32,300
2021/02/17 1,900 1,976 1,880 1,941 35,800
2021/02/16 1,916 1,993 1,901 1,936 56,000
2021/02/15 1,844 1,929 1,826 1,914 115,500
2021/02/12 1,769 1,770 1,733 1,745 15,900
2021/02/10 1,799 1,800 1,770 1,770 11,700
2021/02/09 1,826 1,828 1,773 1,789 26,100
2021/02/08 1,822 1,835 1,813 1,834 28,700
2021/02/05 1,807 1,827 1,798 1,822 27,900
2021/02/04 1,793 1,805 1,778 1,792 24,700
2021/02/03 1,778 1,797 1,771 1,787 20,900
2021/02/02 1,723 1,778 1,718 1,778 30,300
2021/02/01 1,726 1,745 1,717 1,723 25,900
2021/01/29 1,751 1,757 1,714 1,719 31,100
2021/01/28 1,733 1,759 1,716 1,752 53,800
2021/01/27 1,712 1,746 1,712 1,734 21,000
2021/01/26 1,722 1,740 1,715 1,731 20,800
2021/01/25 1,752 1,756 1,721 1,745 20,900
2021/01/22 1,756 1,772 1,735 1,742 40,400
2021/01/21 1,789 1,809 1,781 1,788 25,200
2021/01/20 1,767 1,810 1,753 1,804 42,700
2021/01/19 1,792 1,806 1,764 1,767 50,200
2021/01/18 1,825 1,825 1,788 1,802 33,200
2021/01/15 1,856 1,870 1,823 1,836 45,700
2021/01/14 1,850 1,864 1,810 1,819 53,200
2021/01/13 1,875 1,930 1,836 1,855 78,400
2021/01/12 1,855 1,879 1,840 1,869 23,700
2021/01/08 1,855 1,876 1,833 1,876 34,900
2021/01/07 1,850 1,885 1,847 1,853 32,500
2021/01/06 1,851 1,870 1,827 1,841 30,100
2021/01/05 1,844 1,869 1,821 1,843 38,800
2021/01/04 1,892 1,892 1,803 1,851 54,300

このページの先頭へ