ローランド(7944)の株価時系列情報
ローランド(7944)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 |
|---|---|---|---|---|---|
| 2026/02/06 | 3,830 | 3,880 | 3,830 | 3,865 | 66,500 |
| 2026/02/05 | 3,880 | 3,900 | 3,830 | 3,830 | 52,000 |
| 2026/02/04 | 3,795 | 3,855 | 3,775 | 3,855 | 64,100 |
| 2026/02/03 | 3,830 | 3,830 | 3,790 | 3,805 | 51,900 |
| 2026/02/02 | 3,845 | 3,875 | 3,780 | 3,795 | 71,000 |
| 2026/01/30 | 3,790 | 3,840 | 3,780 | 3,805 | 106,400 |
| 2026/01/29 | 3,700 | 3,785 | 3,670 | 3,750 | 159,200 |
| 2026/01/28 | 3,790 | 3,790 | 3,660 | 3,690 | 123,700 |
| 2026/01/27 | 3,800 | 3,875 | 3,780 | 3,830 | 84,200 |
| 2026/01/26 | 3,840 | 3,840 | 3,805 | 3,805 | 68,500 |
| 2026/01/23 | 3,905 | 3,905 | 3,855 | 3,895 | 74,800 |
| 2026/01/22 | 3,825 | 3,890 | 3,805 | 3,850 | 103,100 |
| 2026/01/21 | 3,820 | 3,830 | 3,715 | 3,755 | 125,200 |
| 2026/01/20 | 3,960 | 3,980 | 3,885 | 3,890 | 104,100 |
| 2026/01/19 | 4,000 | 4,040 | 3,935 | 3,960 | 120,400 |
| 2026/01/16 | 3,940 | 3,970 | 3,890 | 3,955 | 83,600 |
| 2026/01/15 | 3,895 | 3,950 | 3,880 | 3,940 | 78,800 |
| 2026/01/14 | 3,860 | 3,910 | 3,850 | 3,895 | 83,200 |
| 2026/01/13 | 3,875 | 3,895 | 3,825 | 3,850 | 116,400 |
| 2026/01/09 | 3,760 | 3,875 | 3,750 | 3,795 | 205,000 |
| 2026/01/08 | 3,640 | 3,695 | 3,595 | 3,685 | 108,700 |
| 2026/01/07 | 3,640 | 3,705 | 3,620 | 3,675 | 110,200 |
| 2026/01/06 | 3,595 | 3,640 | 3,595 | 3,640 | 124,400 |
| 2026/01/05 | 3,585 | 3,630 | 3,580 | 3,585 | 101,200 |
| 2025/12/30 | 3,560 | 3,595 | 3,555 | 3,570 | 55,400 |
| 2025/12/29 | 3,560 | 3,615 | 3,545 | 3,585 | 199,800 |
| 2025/12/26 | 3,640 | 3,650 | 3,625 | 3,635 | 114,500 |
| 2025/12/25 | 3,600 | 3,635 | 3,580 | 3,620 | 59,400 |
| 2025/12/24 | 3,565 | 3,610 | 3,565 | 3,580 | 71,000 |
| 2025/12/23 | 3,580 | 3,595 | 3,555 | 3,555 | 61,100 |
| 2025/12/22 | 3,585 | 3,595 | 3,560 | 3,575 | 64,400 |
| 2025/12/19 | 3,535 | 3,595 | 3,535 | 3,575 | 88,600 |
| 2025/12/18 | 3,515 | 3,560 | 3,515 | 3,535 | 51,400 |
| 2025/12/17 | 3,535 | 3,535 | 3,490 | 3,515 | 76,800 |
| 2025/12/16 | 3,540 | 3,550 | 3,520 | 3,530 | 113,600 |
| 2025/12/15 | 3,585 | 3,595 | 3,545 | 3,575 | 80,200 |
| 2025/12/12 | 3,565 | 3,580 | 3,540 | 3,570 | 73,300 |
| 2025/12/11 | 3,635 | 3,635 | 3,560 | 3,560 | 112,600 |
| 2025/12/10 | 3,600 | 3,635 | 3,590 | 3,615 | 96,400 |
| 2025/12/09 | 3,625 | 3,635 | 3,600 | 3,605 | 66,900 |
| 2025/12/08 | 3,620 | 3,635 | 3,610 | 3,610 | 47,900 |
| 2025/12/05 | 3,635 | 3,635 | 3,575 | 3,605 | 95,100 |
| 2025/12/04 | 3,620 | 3,675 | 3,610 | 3,660 | 91,400 |
| 2025/12/03 | 3,615 | 3,620 | 3,590 | 3,595 | 98,100 |
| 2025/12/02 | 3,590 | 3,625 | 3,580 | 3,605 | 121,500 |
| 2025/12/01 | 3,615 | 3,625 | 3,545 | 3,575 | 78,200 |
| 2025/11/28 | 3,595 | 3,620 | 3,585 | 3,585 | 58,000 |
| 2025/11/27 | 3,590 | 3,605 | 3,560 | 3,565 | 67,000 |
| 2025/11/26 | 3,560 | 3,630 | 3,555 | 3,605 | 108,900 |
| 2025/11/25 | 3,510 | 3,545 | 3,500 | 3,545 | 87,200 |
| 2025/11/21 | 3,440 | 3,490 | 3,440 | 3,490 | 82,300 |
| 2025/11/20 | 3,480 | 3,490 | 3,450 | 3,450 | 54,600 |
| 2025/11/19 | 3,480 | 3,490 | 3,425 | 3,460 | 96,100 |
| 2025/11/18 | 3,520 | 3,545 | 3,470 | 3,475 | 95,800 |
| 2025/11/17 | 3,610 | 3,615 | 3,500 | 3,530 | 126,200 |
| 2025/11/14 | 3,545 | 3,615 | 3,530 | 3,595 | 121,600 |
| 2025/11/13 | 3,540 | 3,560 | 3,525 | 3,550 | 109,000 |
| 2025/11/12 | 3,430 | 3,550 | 3,425 | 3,550 | 235,200 |
| 2025/11/11 | 3,270 | 3,475 | 3,245 | 3,420 | 179,300 |
| 2025/11/10 | 3,290 | 3,290 | 3,265 | 3,270 | 52,600 |
| 2025/11/07 | 3,295 | 3,305 | 3,265 | 3,275 | 54,400 |
| 2025/11/06 | 3,275 | 3,320 | 3,270 | 3,305 | 53,700 |
| 2025/11/05 | 3,275 | 3,275 | 3,225 | 3,275 | 124,100 |
| 2025/11/04 | 3,250 | 3,295 | 3,225 | 3,275 | 71,800 |
| 2025/10/31 | 3,255 | 3,270 | 3,230 | 3,270 | 101,500 |
| 2025/10/30 | 3,235 | 3,250 | 3,220 | 3,245 | 79,000 |
| 2025/10/29 | 3,300 | 3,300 | 3,235 | 3,235 | 127,100 |
| 2025/10/28 | 3,385 | 3,385 | 3,300 | 3,315 | 79,800 |
| 2025/10/27 | 3,375 | 3,415 | 3,370 | 3,405 | 97,800 |
| 2025/10/24 | 3,380 | 3,380 | 3,355 | 3,360 | 44,100 |
| 2025/10/23 | 3,370 | 3,390 | 3,355 | 3,380 | 51,000 |
| 2025/10/22 | 3,355 | 3,405 | 3,355 | 3,375 | 140,000 |
| 2025/10/21 | 3,340 | 3,355 | 3,325 | 3,350 | 50,300 |
| 2025/10/20 | 3,325 | 3,340 | 3,290 | 3,335 | 59,800 |
| 2025/10/17 | 3,295 | 3,315 | 3,275 | 3,295 | 62,200 |
| 2025/10/16 | 3,290 | 3,330 | 3,285 | 3,315 | 68,600 |
| 2025/10/15 | 3,275 | 3,295 | 3,260 | 3,285 | 80,500 |
| 2025/10/14 | 3,275 | 3,300 | 3,225 | 3,240 | 150,900 |
| 2025/10/10 | 3,385 | 3,385 | 3,320 | 3,340 | 102,200 |
| 2025/10/09 | 3,415 | 3,455 | 3,410 | 3,420 | 87,500 |
| 2025/10/08 | 3,405 | 3,445 | 3,390 | 3,440 | 91,800 |
| 2025/10/07 | 3,360 | 3,420 | 3,355 | 3,420 | 68,300 |
| 2025/10/06 | 3,400 | 3,420 | 3,365 | 3,385 | 143,000 |
| 2025/10/03 | 3,305 | 3,330 | 3,290 | 3,330 | 48,000 |
| 2025/10/02 | 3,290 | 3,320 | 3,285 | 3,310 | 68,600 |
| 2025/10/01 | 3,350 | 3,355 | 3,275 | 3,290 | 102,500 |
| 2025/09/30 | 3,355 | 3,385 | 3,340 | 3,375 | 116,600 |
| 2025/09/29 | 3,400 | 3,415 | 3,345 | 3,350 | 124,600 |
| 2025/09/26 | 3,395 | 3,415 | 3,385 | 3,415 | 66,400 |
| 2025/09/25 | 3,425 | 3,425 | 3,385 | 3,400 | 56,900 |
| 2025/09/24 | 3,415 | 3,420 | 3,395 | 3,400 | 42,400 |
| 2025/09/22 | 3,400 | 3,430 | 3,400 | 3,415 | 41,700 |
| 2025/09/19 | 3,445 | 3,465 | 3,385 | 3,405 | 147,700 |
| 2025/09/18 | 3,440 | 3,445 | 3,415 | 3,435 | 48,700 |
| 2025/09/17 | 3,445 | 3,450 | 3,380 | 3,440 | 77,200 |
| 2025/09/16 | 3,455 | 3,460 | 3,410 | 3,455 | 72,200 |
| 2025/09/12 | 3,435 | 3,460 | 3,400 | 3,445 | 125,700 |
| 2025/09/11 | 3,415 | 3,430 | 3,395 | 3,430 | 46,600 |
| 2025/09/10 | 3,405 | 3,425 | 3,395 | 3,405 | 44,700 |
| 2025/09/09 | 3,430 | 3,450 | 3,385 | 3,405 | 61,400 |
| 2025/09/08 | 3,390 | 3,425 | 3,380 | 3,420 | 99,800 |
| 2025/09/05 | 3,370 | 3,380 | 3,355 | 3,375 | 61,800 |
| 2025/09/04 | 3,365 | 3,370 | 3,325 | 3,355 | 74,800 |
| 2025/09/03 | 3,320 | 3,370 | 3,305 | 3,365 | 106,500 |
| 2025/09/02 | 3,355 | 3,360 | 3,315 | 3,330 | 43,200 |
| 2025/09/01 | 3,330 | 3,350 | 3,305 | 3,335 | 61,400 |
| 2025/08/29 | 3,345 | 3,345 | 3,310 | 3,325 | 68,800 |
| 2025/08/28 | 3,350 | 3,355 | 3,330 | 3,350 | 32,800 |
| 2025/08/27 | 3,370 | 3,370 | 3,325 | 3,350 | 39,100 |
| 2025/08/26 | 3,380 | 3,380 | 3,345 | 3,370 | 45,500 |
| 2025/08/25 | 3,380 | 3,390 | 3,360 | 3,385 | 65,100 |
| 2025/08/22 | 3,380 | 3,380 | 3,330 | 3,355 | 108,200 |
| 2025/08/21 | 3,320 | 3,390 | 3,310 | 3,380 | 117,400 |
| 2025/08/20 | 3,340 | 3,380 | 3,305 | 3,320 | 86,900 |
| 2025/08/19 | 3,300 | 3,335 | 3,300 | 3,335 | 99,300 |
| 2025/08/18 | 3,290 | 3,310 | 3,280 | 3,280 | 84,000 |
| 2025/08/15 | 3,270 | 3,295 | 3,260 | 3,285 | 76,500 |
| 2025/08/14 | 3,300 | 3,335 | 3,280 | 3,285 | 69,700 |
| 2025/08/13 | 3,270 | 3,330 | 3,240 | 3,295 | 204,000 |
| 2025/08/12 | 3,220 | 3,290 | 3,220 | 3,260 | 216,100 |
| 2025/08/08 | 3,225 | 3,225 | 3,175 | 3,220 | 146,200 |
| 2025/08/07 | 3,140 | 3,270 | 3,135 | 3,155 | 134,200 |
| 2025/08/06 | 3,160 | 3,195 | 3,130 | 3,165 | 50,200 |
| 2025/08/05 | 3,150 | 3,190 | 3,125 | 3,125 | 105,200 |
| 2025/08/04 | 3,150 | 3,170 | 3,105 | 3,135 | 121,700 |
| 2025/08/01 | 3,160 | 3,205 | 3,155 | 3,190 | 42,900 |
| 2025/07/31 | 3,175 | 3,200 | 3,155 | 3,160 | 121,900 |
| 2025/07/30 | 3,205 | 3,215 | 3,155 | 3,155 | 181,200 |
| 2025/07/29 | 3,195 | 3,215 | 3,180 | 3,205 | 59,100 |
| 2025/07/28 | 3,180 | 3,205 | 3,180 | 3,205 | 50,400 |
| 2025/07/25 | 3,200 | 3,225 | 3,175 | 3,190 | 86,700 |
| 2025/07/24 | 3,215 | 3,240 | 3,190 | 3,225 | 124,500 |
| 2025/07/23 | 3,050 | 3,205 | 3,050 | 3,190 | 237,900 |
| 2025/07/22 | 3,055 | 3,060 | 3,000 | 3,015 | 115,900 |
| 2025/07/18 | 3,060 | 3,075 | 3,050 | 3,055 | 88,700 |
| 2025/07/17 | 3,020 | 3,035 | 3,000 | 3,035 | 94,000 |
| 2025/07/16 | 3,020 | 3,040 | 3,015 | 3,015 | 81,300 |
| 2025/07/15 | 3,040 | 3,045 | 3,015 | 3,015 | 56,500 |
| 2025/07/14 | 3,050 | 3,065 | 3,015 | 3,020 | 70,500 |
| 2025/07/11 | 3,030 | 3,065 | 3,030 | 3,050 | 60,500 |
| 2025/07/10 | 3,075 | 3,095 | 3,015 | 3,015 | 132,000 |
| 2025/07/09 | 3,065 | 3,100 | 3,060 | 3,065 | 91,700 |
| 2025/07/08 | 3,045 | 3,060 | 3,030 | 3,050 | 114,000 |
| 2025/07/07 | 3,100 | 3,105 | 3,040 | 3,040 | 89,800 |
| 2025/07/04 | 3,150 | 3,150 | 3,090 | 3,090 | 51,200 |
| 2025/07/03 | 3,110 | 3,150 | 3,100 | 3,130 | 57,800 |
| 2025/07/02 | 3,095 | 3,145 | 3,095 | 3,110 | 97,900 |
| 2025/07/01 | 3,155 | 3,170 | 3,095 | 3,105 | 125,000 |
| 2025/06/30 | 3,195 | 3,195 | 3,150 | 3,165 | 121,100 |
| 2025/06/27 | 3,130 | 3,175 | 3,120 | 3,160 | 164,200 |
| 2025/06/26 | 3,190 | 3,210 | 3,175 | 3,200 | 200,300 |
| 2025/06/25 | 3,175 | 3,220 | 3,170 | 3,215 | 94,100 |
| 2025/06/24 | 3,195 | 3,210 | 3,155 | 3,165 | 150,700 |
| 2025/06/23 | 3,140 | 3,155 | 3,110 | 3,150 | 154,200 |
| 2025/06/20 | 3,160 | 3,175 | 3,140 | 3,140 | 150,200 |
| 2025/06/19 | 3,185 | 3,190 | 3,150 | 3,165 | 107,200 |
| 2025/06/18 | 3,160 | 3,185 | 3,145 | 3,175 | 150,600 |
| 2025/06/17 | 3,185 | 3,195 | 3,160 | 3,180 | 107,300 |
| 2025/06/16 | 3,185 | 3,205 | 3,165 | 3,180 | 121,300 |
| 2025/06/13 | 3,250 | 3,285 | 3,185 | 3,195 | 160,100 |
| 2025/06/12 | 3,315 | 3,330 | 3,265 | 3,285 | 111,300 |
| 2025/06/11 | 3,325 | 3,345 | 3,315 | 3,335 | 108,100 |
| 2025/06/10 | 3,335 | 3,345 | 3,305 | 3,320 | 83,500 |
| 2025/06/09 | 3,345 | 3,350 | 3,310 | 3,325 | 69,800 |
| 2025/06/06 | 3,355 | 3,370 | 3,310 | 3,330 | 111,900 |
| 2025/06/05 | 3,365 | 3,385 | 3,340 | 3,340 | 73,200 |
| 2025/06/04 | 3,400 | 3,415 | 3,370 | 3,375 | 65,900 |
| 2025/06/03 | 3,355 | 3,370 | 3,330 | 3,355 | 68,800 |
| 2025/06/02 | 3,370 | 3,375 | 3,320 | 3,340 | 79,900 |
| 2025/05/30 | 3,330 | 3,400 | 3,330 | 3,370 | 101,000 |
| 2025/05/29 | 3,290 | 3,370 | 3,285 | 3,350 | 202,800 |
| 2025/05/28 | 3,275 | 3,295 | 3,270 | 3,270 | 31,800 |
| 2025/05/27 | 3,225 | 3,270 | 3,210 | 3,255 | 51,200 |
| 2025/05/26 | 3,225 | 3,230 | 3,205 | 3,220 | 60,200 |
| 2025/05/23 | 3,245 | 3,250 | 3,205 | 3,220 | 67,400 |
| 2025/05/22 | 3,260 | 3,280 | 3,225 | 3,225 | 50,300 |
| 2025/05/21 | 3,350 | 3,350 | 3,275 | 3,285 | 103,700 |
| 2025/05/20 | 3,250 | 3,315 | 3,225 | 3,285 | 130,500 |
| 2025/05/19 | 3,160 | 3,200 | 3,155 | 3,190 | 91,400 |
| 2025/05/16 | 3,185 | 3,210 | 3,160 | 3,190 | 106,800 |
| 2025/05/15 | 3,200 | 3,210 | 3,170 | 3,195 | 81,800 |
| 2025/05/14 | 3,270 | 3,290 | 3,190 | 3,255 | 93,300 |
| 2025/05/13 | 3,345 | 3,370 | 3,265 | 3,290 | 147,500 |
| 2025/05/12 | 3,300 | 3,315 | 3,260 | 3,295 | 57,900 |
| 2025/05/09 | 3,305 | 3,315 | 3,275 | 3,285 | 48,200 |
| 2025/05/08 | 3,310 | 3,325 | 3,265 | 3,295 | 69,600 |
| 2025/05/07 | 3,270 | 3,350 | 3,250 | 3,305 | 111,100 |
| 2025/05/02 | 3,240 | 3,335 | 3,210 | 3,295 | 124,300 |
| 2025/05/01 | 3,165 | 3,210 | 3,140 | 3,210 | 76,800 |
| 2025/04/30 | 3,180 | 3,185 | 3,135 | 3,165 | 104,100 |
| 2025/04/28 | 3,180 | 3,225 | 3,180 | 3,200 | 48,300 |
| 2025/04/25 | 3,210 | 3,210 | 3,165 | 3,175 | 69,500 |
| 2025/04/24 | 3,165 | 3,210 | 3,155 | 3,170 | 63,800 |
| 2025/04/23 | 3,135 | 3,140 | 3,100 | 3,100 | 43,300 |
| 2025/04/22 | 3,070 | 3,085 | 3,045 | 3,065 | 46,700 |
| 2025/04/21 | 3,110 | 3,130 | 3,060 | 3,065 | 46,000 |
| 2025/04/18 | 3,090 | 3,115 | 3,085 | 3,105 | 32,800 |
| 2025/04/17 | 3,055 | 3,085 | 3,040 | 3,070 | 48,300 |
| 2025/04/16 | 3,080 | 3,085 | 3,005 | 3,025 | 108,100 |
| 2025/04/15 | 3,110 | 3,125 | 3,080 | 3,090 | 60,400 |