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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,615 | 3,650 | 3,615 | 3,645 | 46,900 |
| 2023/12/28 | 3,610 | 3,645 | 3,560 | 3,615 | 130,900 |
| 2023/12/27 | 3,705 | 3,750 | 3,675 | 3,735 | 189,900 |
| 2023/12/26 | 3,725 | 3,745 | 3,695 | 3,715 | 110,400 |
| 2023/12/25 | 3,730 | 3,750 | 3,710 | 3,720 | 69,100 |
| 2023/12/22 | 3,700 | 3,735 | 3,695 | 3,710 | 63,200 |
| 2023/12/21 | 3,665 | 3,725 | 3,660 | 3,695 | 51,300 |
| 2023/12/20 | 3,685 | 3,745 | 3,685 | 3,705 | 56,200 |
| 2023/12/19 | 3,640 | 3,680 | 3,615 | 3,675 | 41,400 |
| 2023/12/18 | 3,640 | 3,640 | 3,595 | 3,630 | 45,800 |
| 2023/12/15 | 3,600 | 3,645 | 3,595 | 3,645 | 33,500 |
| 2023/12/14 | 3,685 | 3,695 | 3,590 | 3,610 | 92,100 |
| 2023/12/13 | 3,710 | 3,725 | 3,670 | 3,685 | 58,900 |
| 2023/12/12 | 3,680 | 3,710 | 3,675 | 3,690 | 44,000 |
| 2023/12/11 | 3,660 | 3,685 | 3,640 | 3,665 | 36,300 |
| 2023/12/08 | 3,680 | 3,680 | 3,600 | 3,630 | 78,800 |
| 2023/12/07 | 3,695 | 3,700 | 3,675 | 3,695 | 37,900 |
| 2023/12/06 | 3,640 | 3,710 | 3,640 | 3,710 | 48,900 |
| 2023/12/05 | 3,655 | 3,660 | 3,620 | 3,635 | 51,100 |
| 2023/12/04 | 3,640 | 3,665 | 3,615 | 3,665 | 47,400 |
| 2023/12/01 | 3,650 | 3,650 | 3,610 | 3,620 | 34,600 |
| 2023/11/30 | 3,600 | 3,620 | 3,575 | 3,615 | 41,300 |
| 2023/11/29 | 3,560 | 3,595 | 3,555 | 3,580 | 31,000 |
| 2023/11/28 | 3,580 | 3,590 | 3,545 | 3,560 | 25,800 |
| 2023/11/27 | 3,560 | 3,580 | 3,535 | 3,550 | 27,900 |
| 2023/11/24 | 3,535 | 3,560 | 3,530 | 3,540 | 29,300 |
| 2023/11/22 | 3,490 | 3,525 | 3,490 | 3,515 | 21,600 |
| 2023/11/21 | 3,515 | 3,515 | 3,475 | 3,495 | 24,400 |
| 2023/11/20 | 3,520 | 3,535 | 3,490 | 3,490 | 31,000 |
| 2023/11/17 | 3,510 | 3,545 | 3,490 | 3,515 | 58,800 |
| 2023/11/16 | 3,525 | 3,525 | 3,485 | 3,495 | 17,800 |
| 2023/11/15 | 3,520 | 3,525 | 3,505 | 3,515 | 30,600 |
| 2023/11/14 | 3,480 | 3,510 | 3,465 | 3,485 | 31,100 |
| 2023/11/13 | 3,475 | 3,485 | 3,420 | 3,445 | 35,900 |
| 2023/11/10 | 3,390 | 3,510 | 3,375 | 3,480 | 82,500 |
| 2023/11/09 | 3,355 | 3,405 | 3,345 | 3,400 | 31,200 |
| 2023/11/08 | 3,390 | 3,400 | 3,335 | 3,335 | 32,400 |
| 2023/11/07 | 3,385 | 3,420 | 3,355 | 3,355 | 31,900 |
| 2023/11/06 | 3,345 | 3,390 | 3,340 | 3,385 | 47,400 |
| 2023/11/02 | 3,355 | 3,360 | 3,315 | 3,325 | 19,700 |
| 2023/11/01 | 3,340 | 3,355 | 3,320 | 3,335 | 41,100 |
| 2023/10/31 | 3,260 | 3,295 | 3,230 | 3,290 | 31,900 |
| 2023/10/30 | 3,335 | 3,340 | 3,250 | 3,260 | 43,000 |
| 2023/10/27 | 3,295 | 3,350 | 3,275 | 3,350 | 40,100 |
| 2023/10/26 | 3,315 | 3,315 | 3,250 | 3,250 | 22,600 |
| 2023/10/25 | 3,325 | 3,325 | 3,295 | 3,295 | 27,200 |
| 2023/10/24 | 3,265 | 3,305 | 3,215 | 3,295 | 35,100 |
| 2023/10/23 | 3,330 | 3,330 | 3,265 | 3,265 | 32,400 |
| 2023/10/20 | 3,310 | 3,310 | 3,280 | 3,300 | 57,200 |
| 2023/10/19 | 3,340 | 3,345 | 3,310 | 3,335 | 27,200 |
| 2023/10/18 | 3,380 | 3,380 | 3,350 | 3,365 | 18,400 |
| 2023/10/17 | 3,370 | 3,370 | 3,330 | 3,360 | 27,300 |
| 2023/10/16 | 3,380 | 3,380 | 3,315 | 3,330 | 34,300 |
| 2023/10/13 | 3,420 | 3,425 | 3,370 | 3,380 | 27,400 |
| 2023/10/12 | 3,410 | 3,440 | 3,405 | 3,440 | 28,300 |
| 2023/10/11 | 3,430 | 3,430 | 3,405 | 3,405 | 22,400 |
| 2023/10/10 | 3,375 | 3,430 | 3,375 | 3,430 | 26,500 |
| 2023/10/06 | 3,360 | 3,380 | 3,315 | 3,335 | 59,100 |
| 2023/10/05 | 3,300 | 3,340 | 3,275 | 3,335 | 63,000 |
| 2023/10/04 | 3,300 | 3,300 | 3,240 | 3,240 | 72,200 |
| 2023/10/03 | 3,395 | 3,395 | 3,340 | 3,345 | 46,400 |
| 2023/10/02 | 3,405 | 3,480 | 3,400 | 3,400 | 66,400 |
| 2023/09/29 | 3,440 | 3,440 | 3,390 | 3,400 | 33,800 |
| 2023/09/28 | 3,425 | 3,450 | 3,405 | 3,425 | 28,500 |
| 2023/09/27 | 3,405 | 3,450 | 3,390 | 3,445 | 41,200 |
| 2023/09/26 | 3,450 | 3,450 | 3,405 | 3,405 | 29,800 |
| 2023/09/25 | 3,445 | 3,475 | 3,435 | 3,450 | 52,500 |
| 2023/09/22 | 3,400 | 3,445 | 3,375 | 3,425 | 33,500 |
| 2023/09/21 | 3,450 | 3,450 | 3,405 | 3,410 | 18,700 |
| 2023/09/20 | 3,480 | 3,480 | 3,430 | 3,430 | 29,600 |
| 2023/09/19 | 3,460 | 3,485 | 3,450 | 3,480 | 43,700 |
| 2023/09/15 | 3,490 | 3,510 | 3,450 | 3,465 | 65,900 |
| 2023/09/14 | 3,470 | 3,520 | 3,470 | 3,500 | 19,100 |
| 2023/09/13 | 3,500 | 3,510 | 3,465 | 3,470 | 18,800 |
| 2023/09/12 | 3,505 | 3,510 | 3,480 | 3,500 | 15,500 |
| 2023/09/11 | 3,485 | 3,500 | 3,465 | 3,485 | 18,800 |
| 2023/09/08 | 3,520 | 3,530 | 3,475 | 3,485 | 37,600 |
| 2023/09/07 | 3,560 | 3,575 | 3,525 | 3,525 | 20,800 |
| 2023/09/06 | 3,575 | 3,580 | 3,550 | 3,560 | 17,100 |
| 2023/09/05 | 3,525 | 3,555 | 3,510 | 3,555 | 27,100 |
| 2023/09/04 | 3,475 | 3,520 | 3,475 | 3,510 | 33,400 |
| 2023/09/01 | 3,490 | 3,490 | 3,460 | 3,470 | 16,300 |
| 2023/08/31 | 3,445 | 3,480 | 3,445 | 3,465 | 24,000 |
| 2023/08/30 | 3,425 | 3,440 | 3,405 | 3,425 | 28,800 |
| 2023/08/29 | 3,440 | 3,440 | 3,395 | 3,400 | 15,900 |
| 2023/08/28 | 3,395 | 3,435 | 3,385 | 3,415 | 21,300 |
| 2023/08/25 | 3,395 | 3,395 | 3,360 | 3,365 | 28,400 |
| 2023/08/24 | 3,385 | 3,415 | 3,385 | 3,405 | 16,500 |
| 2023/08/23 | 3,370 | 3,385 | 3,360 | 3,385 | 15,300 |
| 2023/08/22 | 3,360 | 3,375 | 3,350 | 3,370 | 17,000 |
| 2023/08/21 | 3,320 | 3,350 | 3,320 | 3,340 | 23,500 |
| 2023/08/18 | 3,330 | 3,345 | 3,290 | 3,315 | 28,800 |
| 2023/08/17 | 3,355 | 3,355 | 3,285 | 3,330 | 31,100 |
| 2023/08/16 | 3,355 | 3,395 | 3,330 | 3,330 | 41,000 |
| 2023/08/15 | 3,320 | 3,405 | 3,320 | 3,355 | 60,800 |
| 2023/08/14 | 3,315 | 3,355 | 3,280 | 3,305 | 102,200 |
| 2023/08/10 | 3,215 | 3,300 | 3,210 | 3,270 | 245,400 |
| 2023/08/09 | 3,565 | 3,585 | 3,550 | 3,565 | 38,300 |
| 2023/08/08 | 3,570 | 3,605 | 3,545 | 3,560 | 36,000 |
| 2023/08/07 | 3,495 | 3,565 | 3,495 | 3,560 | 48,700 |
| 2023/08/04 | 3,510 | 3,535 | 3,495 | 3,510 | 30,500 |
| 2023/08/03 | 3,540 | 3,550 | 3,515 | 3,520 | 31,400 |
| 2023/08/02 | 3,580 | 3,600 | 3,550 | 3,580 | 30,000 |
| 2023/08/01 | 3,560 | 3,595 | 3,560 | 3,595 | 16,100 |
| 2023/07/31 | 3,580 | 3,590 | 3,555 | 3,560 | 21,700 |
| 2023/07/28 | 3,500 | 3,540 | 3,455 | 3,505 | 59,100 |
| 2023/07/27 | 3,515 | 3,570 | 3,485 | 3,565 | 39,000 |
| 2023/07/26 | 3,530 | 3,540 | 3,505 | 3,530 | 16,600 |
| 2023/07/25 | 3,560 | 3,560 | 3,530 | 3,540 | 17,800 |
| 2023/07/24 | 3,580 | 3,580 | 3,525 | 3,535 | 15,300 |
| 2023/07/21 | 3,515 | 3,565 | 3,500 | 3,535 | 29,400 |
| 2023/07/20 | 3,575 | 3,580 | 3,525 | 3,525 | 17,600 |
| 2023/07/19 | 3,575 | 3,590 | 3,540 | 3,575 | 33,000 |
| 2023/07/18 | 3,475 | 3,545 | 3,475 | 3,530 | 29,000 |
| 2023/07/14 | 3,525 | 3,545 | 3,470 | 3,490 | 21,100 |
| 2023/07/13 | 3,500 | 3,540 | 3,475 | 3,520 | 31,500 |
| 2023/07/12 | 3,630 | 3,630 | 3,515 | 3,515 | 41,000 |
| 2023/07/11 | 3,620 | 3,640 | 3,590 | 3,600 | 23,400 |
| 2023/07/10 | 3,565 | 3,615 | 3,550 | 3,570 | 35,900 |
| 2023/07/07 | 3,595 | 3,615 | 3,540 | 3,540 | 43,800 |
| 2023/07/06 | 3,700 | 3,700 | 3,630 | 3,630 | 34,100 |
| 2023/07/05 | 3,720 | 3,745 | 3,690 | 3,730 | 29,400 |
| 2023/07/04 | 3,765 | 3,765 | 3,705 | 3,745 | 42,500 |
| 2023/07/03 | 3,670 | 3,795 | 3,665 | 3,760 | 70,400 |
| 2023/06/30 | 3,650 | 3,665 | 3,605 | 3,625 | 38,100 |
| 2023/06/29 | 3,560 | 3,670 | 3,545 | 3,625 | 130,400 |
| 2023/06/28 | 3,610 | 3,615 | 3,555 | 3,615 | 133,200 |
| 2023/06/27 | 3,575 | 3,580 | 3,550 | 3,560 | 60,500 |
| 2023/06/26 | 3,565 | 3,620 | 3,555 | 3,600 | 70,200 |
| 2023/06/23 | 3,690 | 3,700 | 3,550 | 3,565 | 82,400 |
| 2023/06/22 | 3,580 | 3,675 | 3,560 | 3,625 | 133,200 |
| 2023/06/21 | 3,475 | 3,560 | 3,465 | 3,555 | 62,600 |
| 2023/06/20 | 3,460 | 3,480 | 3,450 | 3,470 | 28,300 |
| 2023/06/19 | 3,460 | 3,485 | 3,435 | 3,485 | 43,200 |
| 2023/06/16 | 3,465 | 3,465 | 3,430 | 3,435 | 44,600 |
| 2023/06/15 | 3,420 | 3,465 | 3,405 | 3,435 | 38,100 |
| 2023/06/14 | 3,440 | 3,465 | 3,415 | 3,430 | 44,400 |
| 2023/06/13 | 3,400 | 3,400 | 3,385 | 3,395 | 29,500 |
| 2023/06/12 | 3,380 | 3,395 | 3,365 | 3,380 | 49,100 |
| 2023/06/09 | 3,360 | 3,385 | 3,325 | 3,355 | 60,600 |
| 2023/06/08 | 3,350 | 3,375 | 3,345 | 3,355 | 44,000 |
| 2023/06/07 | 3,360 | 3,380 | 3,325 | 3,335 | 43,000 |
| 2023/06/06 | 3,300 | 3,340 | 3,280 | 3,340 | 32,200 |
| 2023/06/05 | 3,325 | 3,325 | 3,290 | 3,305 | 37,600 |
| 2023/06/02 | 3,220 | 3,265 | 3,210 | 3,255 | 31,000 |
| 2023/06/01 | 3,270 | 3,270 | 3,215 | 3,225 | 34,600 |
| 2023/05/31 | 3,300 | 3,315 | 3,260 | 3,260 | 51,800 |
| 2023/05/30 | 3,330 | 3,355 | 3,300 | 3,315 | 54,700 |
| 2023/05/29 | 3,405 | 3,410 | 3,335 | 3,335 | 32,700 |
| 2023/05/26 | 3,395 | 3,420 | 3,380 | 3,380 | 27,700 |
| 2023/05/25 | 3,400 | 3,410 | 3,385 | 3,410 | 27,500 |
| 2023/05/24 | 3,400 | 3,430 | 3,385 | 3,400 | 25,300 |
| 2023/05/23 | 3,455 | 3,475 | 3,415 | 3,420 | 35,700 |
| 2023/05/22 | 3,495 | 3,495 | 3,450 | 3,475 | 30,800 |
| 2023/05/19 | 3,450 | 3,525 | 3,450 | 3,500 | 59,100 |
| 2023/05/18 | 3,410 | 3,455 | 3,410 | 3,450 | 47,100 |
| 2023/05/17 | 3,445 | 3,445 | 3,415 | 3,415 | 36,200 |
| 2023/05/16 | 3,445 | 3,455 | 3,390 | 3,445 | 54,400 |
| 2023/05/15 | 3,430 | 3,455 | 3,385 | 3,455 | 64,600 |
| 2023/05/12 | 3,450 | 3,485 | 3,415 | 3,455 | 45,700 |
| 2023/05/11 | 3,500 | 3,510 | 3,460 | 3,495 | 18,400 |
| 2023/05/10 | 3,515 | 3,530 | 3,485 | 3,495 | 33,500 |
| 2023/05/09 | 3,465 | 3,515 | 3,460 | 3,515 | 37,100 |
| 2023/05/08 | 3,450 | 3,485 | 3,450 | 3,455 | 40,300 |
| 2023/05/02 | 3,450 | 3,495 | 3,440 | 3,490 | 53,400 |
| 2023/05/01 | 3,430 | 3,450 | 3,405 | 3,425 | 40,600 |
| 2023/04/28 | 3,395 | 3,415 | 3,355 | 3,400 | 31,900 |
| 2023/04/27 | 3,325 | 3,345 | 3,320 | 3,345 | 44,100 |
| 2023/04/26 | 3,370 | 3,370 | 3,320 | 3,340 | 32,800 |
| 2023/04/25 | 3,400 | 3,435 | 3,375 | 3,375 | 53,100 |
| 2023/04/24 | 3,395 | 3,395 | 3,355 | 3,390 | 27,300 |
| 2023/04/21 | 3,360 | 3,390 | 3,360 | 3,375 | 21,300 |
| 2023/04/20 | 3,320 | 3,375 | 3,320 | 3,365 | 23,400 |
| 2023/04/19 | 3,345 | 3,375 | 3,335 | 3,365 | 21,300 |
| 2023/04/18 | 3,350 | 3,390 | 3,335 | 3,385 | 30,100 |
| 2023/04/17 | 3,330 | 3,345 | 3,320 | 3,345 | 15,500 |
| 2023/04/14 | 3,315 | 3,335 | 3,310 | 3,320 | 29,600 |
| 2023/04/13 | 3,320 | 3,330 | 3,305 | 3,305 | 18,000 |
| 2023/04/12 | 3,290 | 3,320 | 3,290 | 3,320 | 18,200 |
| 2023/04/11 | 3,250 | 3,310 | 3,250 | 3,305 | 23,500 |
| 2023/04/10 | 3,225 | 3,265 | 3,225 | 3,250 | 17,300 |
| 2023/04/07 | 3,225 | 3,260 | 3,225 | 3,240 | 16,200 |
| 2023/04/06 | 3,270 | 3,270 | 3,225 | 3,225 | 27,000 |
| 2023/04/05 | 3,310 | 3,325 | 3,275 | 3,300 | 28,200 |
| 2023/04/04 | 3,355 | 3,360 | 3,330 | 3,335 | 42,900 |
| 2023/04/03 | 3,340 | 3,350 | 3,320 | 3,350 | 29,100 |
| 2023/03/31 | 3,280 | 3,325 | 3,280 | 3,310 | 30,000 |
| 2023/03/30 | 3,200 | 3,290 | 3,200 | 3,280 | 39,100 |
| 2023/03/29 | 3,175 | 3,220 | 3,170 | 3,220 | 29,200 |
| 2023/03/28 | 3,180 | 3,185 | 3,165 | 3,185 | 16,200 |
| 2023/03/27 | 3,155 | 3,180 | 3,145 | 3,155 | 21,600 |
| 2023/03/24 | 3,130 | 3,135 | 3,100 | 3,125 | 17,000 |
| 2023/03/23 | 3,100 | 3,140 | 3,085 | 3,130 | 15,200 |
| 2023/03/22 | 3,095 | 3,155 | 3,095 | 3,145 | 31,400 |
| 2023/03/20 | 3,105 | 3,120 | 3,050 | 3,050 | 35,400 |
| 2023/03/17 | 3,150 | 3,165 | 3,125 | 3,145 | 51,000 |
| 2023/03/16 | 3,055 | 3,135 | 3,055 | 3,125 | 36,100 |
| 2023/03/15 | 3,120 | 3,185 | 3,090 | 3,160 | 33,500 |
| 2023/03/14 | 3,150 | 3,150 | 3,060 | 3,060 | 48,900 |
| 2023/03/13 | 3,240 | 3,240 | 3,185 | 3,200 | 34,500 |
| 2023/03/10 | 3,240 | 3,300 | 3,230 | 3,280 | 50,200 |
| 2023/03/09 | 3,380 | 3,390 | 3,270 | 3,275 | 63,100 |
| 2023/03/08 | 3,280 | 3,395 | 3,280 | 3,375 | 61,900 |
| 2023/03/07 | 3,310 | 3,360 | 3,290 | 3,315 | 63,200 |
| 2023/03/06 | 3,210 | 3,250 | 3,210 | 3,245 | 30,500 |
| 2023/03/03 | 3,170 | 3,230 | 3,170 | 3,210 | 54,300 |
| 2023/03/02 | 3,180 | 3,185 | 3,145 | 3,170 | 28,800 |
| 2023/03/01 | 3,185 | 3,195 | 3,165 | 3,185 | 47,100 |
| 2023/02/28 | 3,145 | 3,185 | 3,140 | 3,175 | 70,200 |
| 2023/02/27 | 3,150 | 3,185 | 3,145 | 3,150 | 44,200 |
| 2023/02/24 | 3,140 | 3,200 | 3,130 | 3,150 | 65,500 |
| 2023/02/22 | 3,090 | 3,130 | 3,080 | 3,110 | 32,800 |
| 2023/02/21 | 3,115 | 3,140 | 3,090 | 3,115 | 31,400 |
| 2023/02/20 | 3,075 | 3,120 | 3,070 | 3,115 | 44,700 |
| 2023/02/17 | 3,105 | 3,105 | 3,045 | 3,055 | 54,500 |
| 2023/02/16 | 3,165 | 3,175 | 3,130 | 3,135 | 48,600 |
| 2023/02/15 | 3,120 | 3,165 | 3,110 | 3,165 | 60,900 |
| 2023/02/14 | 3,120 | 3,150 | 3,095 | 3,120 | 126,300 |
| 2023/02/13 | 3,030 | 3,140 | 3,030 | 3,115 | 238,100 |
| 2023/02/10 | 2,938 | 2,954 | 2,910 | 2,915 | 34,300 |
| 2023/02/09 | 2,900 | 2,952 | 2,900 | 2,947 | 30,700 |
| 2023/02/08 | 2,938 | 2,943 | 2,901 | 2,907 | 28,000 |
| 2023/02/07 | 2,934 | 2,938 | 2,915 | 2,936 | 23,000 |
| 2023/02/06 | 2,942 | 2,953 | 2,921 | 2,925 | 33,400 |
| 2023/02/03 | 2,909 | 2,936 | 2,899 | 2,928 | 36,700 |
| 2023/02/02 | 2,945 | 2,945 | 2,900 | 2,902 | 34,800 |
| 2023/02/01 | 2,920 | 2,943 | 2,904 | 2,933 | 44,100 |
| 2023/01/31 | 2,873 | 2,900 | 2,870 | 2,891 | 34,000 |
| 2023/01/30 | 2,885 | 2,889 | 2,862 | 2,873 | 38,600 |
| 2023/01/27 | 2,879 | 2,901 | 2,867 | 2,879 | 50,600 |
| 2023/01/26 | 2,910 | 2,910 | 2,863 | 2,879 | 38,200 |
| 2023/01/25 | 2,906 | 2,923 | 2,886 | 2,911 | 57,400 |
| 2023/01/24 | 2,866 | 2,909 | 2,856 | 2,907 | 84,000 |
| 2023/01/23 | 2,864 | 2,866 | 2,838 | 2,853 | 46,900 |
| 2023/01/20 | 2,810 | 2,837 | 2,787 | 2,830 | 57,400 |
| 2023/01/19 | 2,818 | 2,831 | 2,803 | 2,805 | 44,200 |
| 2023/01/18 | 2,806 | 2,868 | 2,786 | 2,836 | 71,300 |
| 2023/01/17 | 2,742 | 2,803 | 2,742 | 2,794 | 64,100 |
| 2023/01/16 | 2,750 | 2,762 | 2,730 | 2,740 | 51,000 |
| 2023/01/13 | 2,778 | 2,799 | 2,758 | 2,769 | 56,500 |
| 2023/01/12 | 2,809 | 2,835 | 2,795 | 2,797 | 80,600 |
| 2023/01/11 | 2,784 | 2,814 | 2,777 | 2,809 | 90,800 |
| 2023/01/10 | 2,780 | 2,803 | 2,767 | 2,792 | 89,800 |
| 2023/01/06 | 2,728 | 2,779 | 2,728 | 2,764 | 75,200 |
| 2023/01/05 | 2,705 | 2,732 | 2,702 | 2,732 | 102,300 |
| 2023/01/04 | 2,785 | 2,785 | 2,701 | 2,701 | 122,600 |