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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/14 | 3,055 | 3,095 | 3,040 | 3,040 | 65,600 |
| 2025/04/11 | 2,921 | 3,025 | 2,908 | 3,015 | 116,700 |
| 2025/04/10 | 3,120 | 3,130 | 3,045 | 3,050 | 185,000 |
| 2025/04/09 | 2,902 | 2,906 | 2,835 | 2,849 | 198,100 |
| 2025/04/08 | 2,946 | 3,070 | 2,942 | 3,015 | 171,500 |
| 2025/04/07 | 2,880 | 2,990 | 2,844 | 2,846 | 153,900 |
| 2025/04/04 | 3,340 | 3,360 | 3,140 | 3,180 | 160,200 |
| 2025/04/03 | 3,480 | 3,535 | 3,450 | 3,480 | 151,500 |
| 2025/04/02 | 3,630 | 3,665 | 3,625 | 3,655 | 58,000 |
| 2025/04/01 | 3,770 | 3,785 | 3,655 | 3,655 | 94,600 |
| 2025/03/31 | 3,770 | 3,820 | 3,735 | 3,765 | 81,900 |
| 2025/03/28 | 3,860 | 3,875 | 3,830 | 3,840 | 42,700 |
| 2025/03/27 | 3,845 | 3,905 | 3,845 | 3,900 | 58,200 |
| 2025/03/26 | 3,890 | 3,895 | 3,850 | 3,895 | 53,800 |
| 2025/03/25 | 3,855 | 3,905 | 3,815 | 3,885 | 76,000 |
| 2025/03/24 | 3,870 | 3,910 | 3,845 | 3,850 | 48,900 |
| 2025/03/21 | 3,840 | 3,895 | 3,835 | 3,880 | 44,100 |
| 2025/03/19 | 3,830 | 3,875 | 3,810 | 3,850 | 52,800 |
| 2025/03/18 | 3,800 | 3,850 | 3,785 | 3,795 | 60,000 |
| 2025/03/17 | 3,795 | 3,855 | 3,785 | 3,840 | 45,600 |
| 2025/03/14 | 3,855 | 3,880 | 3,785 | 3,795 | 67,500 |
| 2025/03/13 | 3,925 | 3,980 | 3,880 | 3,900 | 64,100 |
| 2025/03/12 | 3,875 | 3,925 | 3,855 | 3,860 | 58,500 |
| 2025/03/11 | 3,895 | 3,975 | 3,850 | 3,915 | 77,300 |
| 2025/03/10 | 3,880 | 3,965 | 3,825 | 3,930 | 59,200 |
| 2025/03/07 | 3,890 | 3,945 | 3,825 | 3,940 | 59,800 |
| 2025/03/06 | 3,860 | 3,900 | 3,815 | 3,890 | 39,500 |
| 2025/03/05 | 3,805 | 3,900 | 3,795 | 3,880 | 55,400 |
| 2025/03/04 | 3,725 | 3,860 | 3,725 | 3,835 | 56,500 |
| 2025/03/03 | 3,815 | 3,840 | 3,770 | 3,805 | 69,600 |
| 2025/02/28 | 3,800 | 3,835 | 3,755 | 3,805 | 46,600 |
| 2025/02/27 | 3,745 | 3,795 | 3,715 | 3,790 | 36,000 |
| 2025/02/26 | 3,665 | 3,710 | 3,660 | 3,675 | 26,200 |
| 2025/02/25 | 3,700 | 3,720 | 3,665 | 3,695 | 67,900 |
| 2025/02/21 | 3,685 | 3,735 | 3,680 | 3,695 | 46,000 |
| 2025/02/20 | 3,780 | 3,785 | 3,685 | 3,695 | 74,000 |
| 2025/02/19 | 3,885 | 3,885 | 3,805 | 3,820 | 41,200 |
| 2025/02/18 | 3,930 | 3,940 | 3,860 | 3,930 | 32,400 |
| 2025/02/17 | 3,900 | 4,030 | 3,900 | 3,960 | 72,800 |
| 2025/02/14 | 3,895 | 3,960 | 3,850 | 3,895 | 62,300 |
| 2025/02/13 | 3,740 | 3,925 | 3,730 | 3,895 | 62,100 |
| 2025/02/12 | 3,785 | 3,785 | 3,710 | 3,740 | 29,700 |
| 2025/02/10 | 3,765 | 3,770 | 3,745 | 3,750 | 15,300 |
| 2025/02/07 | 3,775 | 3,825 | 3,770 | 3,770 | 22,200 |
| 2025/02/06 | 3,725 | 3,825 | 3,725 | 3,810 | 26,600 |
| 2025/02/05 | 3,735 | 3,760 | 3,725 | 3,725 | 23,100 |
| 2025/02/04 | 3,820 | 3,830 | 3,740 | 3,740 | 34,200 |
| 2025/02/03 | 3,915 | 3,945 | 3,770 | 3,775 | 44,600 |
| 2025/01/31 | 3,925 | 3,960 | 3,915 | 3,960 | 45,500 |
| 2025/01/30 | 3,910 | 3,970 | 3,875 | 3,960 | 45,700 |
| 2025/01/29 | 3,925 | 3,955 | 3,915 | 3,925 | 44,400 |
| 2025/01/28 | 3,850 | 3,970 | 3,850 | 3,930 | 97,600 |
| 2025/01/27 | 3,820 | 3,845 | 3,795 | 3,835 | 30,400 |
| 2025/01/24 | 3,745 | 3,820 | 3,700 | 3,795 | 41,500 |
| 2025/01/23 | 3,715 | 3,765 | 3,675 | 3,690 | 67,700 |
| 2025/01/22 | 3,755 | 3,765 | 3,725 | 3,735 | 33,800 |
| 2025/01/21 | 3,655 | 3,755 | 3,655 | 3,750 | 43,500 |
| 2025/01/20 | 3,555 | 3,645 | 3,555 | 3,640 | 35,700 |
| 2025/01/17 | 3,615 | 3,645 | 3,565 | 3,585 | 42,700 |
| 2025/01/16 | 3,690 | 3,695 | 3,600 | 3,600 | 39,600 |
| 2025/01/15 | 3,685 | 3,715 | 3,650 | 3,655 | 19,500 |
| 2025/01/14 | 3,740 | 3,755 | 3,675 | 3,685 | 60,600 |
| 2025/01/10 | 3,780 | 3,790 | 3,740 | 3,755 | 16,900 |
| 2025/01/09 | 3,775 | 3,785 | 3,740 | 3,765 | 27,600 |
| 2025/01/08 | 3,815 | 3,825 | 3,745 | 3,795 | 48,000 |
| 2025/01/07 | 3,785 | 3,825 | 3,740 | 3,820 | 51,600 |
| 2025/01/06 | 3,870 | 3,880 | 3,740 | 3,745 | 88,300 |
| 2024/12/30 | 3,930 | 3,950 | 3,900 | 3,920 | 52,600 |
| 2024/12/27 | 3,900 | 3,940 | 3,885 | 3,930 | 44,500 |
| 2024/12/26 | 3,940 | 3,985 | 3,905 | 3,965 | 70,500 |
| 2024/12/25 | 3,955 | 3,955 | 3,915 | 3,945 | 29,800 |
| 2024/12/24 | 3,890 | 3,945 | 3,880 | 3,940 | 30,700 |
| 2024/12/23 | 3,900 | 3,925 | 3,875 | 3,890 | 57,700 |
| 2024/12/20 | 3,905 | 3,940 | 3,865 | 3,870 | 79,300 |
| 2024/12/19 | 3,920 | 3,940 | 3,875 | 3,880 | 48,400 |
| 2024/12/18 | 4,040 | 4,040 | 3,945 | 3,960 | 42,000 |
| 2024/12/17 | 4,045 | 4,050 | 3,970 | 3,980 | 55,000 |
| 2024/12/16 | 4,040 | 4,055 | 4,000 | 4,005 | 56,600 |
| 2024/12/13 | 4,025 | 4,110 | 4,020 | 4,040 | 58,000 |
| 2024/12/12 | 4,100 | 4,100 | 4,025 | 4,065 | 48,300 |
| 2024/12/11 | 4,035 | 4,120 | 4,035 | 4,100 | 53,400 |
| 2024/12/10 | 4,015 | 4,095 | 4,015 | 4,095 | 56,600 |
| 2024/12/09 | 4,000 | 4,110 | 3,970 | 3,970 | 76,500 |
| 2024/12/06 | 3,875 | 3,980 | 3,875 | 3,965 | 32,200 |
| 2024/12/05 | 3,830 | 3,865 | 3,830 | 3,855 | 14,100 |
| 2024/12/04 | 3,895 | 3,895 | 3,825 | 3,825 | 31,400 |
| 2024/12/03 | 3,820 | 3,910 | 3,820 | 3,855 | 40,000 |
| 2024/12/02 | 3,805 | 3,845 | 3,800 | 3,810 | 36,000 |
| 2024/11/29 | 3,820 | 3,830 | 3,800 | 3,815 | 30,900 |
| 2024/11/28 | 3,830 | 3,895 | 3,820 | 3,820 | 27,600 |
| 2024/11/27 | 3,945 | 3,950 | 3,835 | 3,835 | 42,800 |
| 2024/11/26 | 3,945 | 3,975 | 3,905 | 3,945 | 27,600 |
| 2024/11/25 | 4,015 | 4,015 | 3,925 | 3,940 | 64,300 |
| 2024/11/22 | 3,960 | 3,995 | 3,930 | 3,970 | 33,200 |
| 2024/11/21 | 4,020 | 4,040 | 3,930 | 3,935 | 56,300 |
| 2024/11/20 | 4,010 | 4,035 | 3,960 | 3,995 | 37,300 |
| 2024/11/19 | 3,925 | 4,040 | 3,925 | 4,010 | 40,900 |
| 2024/11/18 | 3,905 | 3,955 | 3,900 | 3,920 | 28,900 |
| 2024/11/15 | 3,970 | 3,970 | 3,890 | 3,905 | 26,400 |
| 2024/11/14 | 3,935 | 3,970 | 3,895 | 3,940 | 25,500 |
| 2024/11/13 | 3,935 | 3,935 | 3,880 | 3,890 | 30,900 |
| 2024/11/12 | 4,000 | 4,005 | 3,880 | 3,880 | 50,900 |
| 2024/11/11 | 3,830 | 4,000 | 3,825 | 3,990 | 84,400 |
| 2024/11/08 | 3,865 | 3,950 | 3,810 | 3,815 | 101,800 |
| 2024/11/07 | 3,900 | 3,975 | 3,885 | 3,915 | 127,200 |
| 2024/11/06 | 3,910 | 3,915 | 3,850 | 3,850 | 57,700 |
| 2024/11/05 | 3,835 | 3,920 | 3,835 | 3,905 | 51,900 |
| 2024/11/01 | 3,905 | 3,915 | 3,845 | 3,865 | 42,000 |
| 2024/10/31 | 3,900 | 3,945 | 3,885 | 3,920 | 31,300 |
| 2024/10/30 | 3,880 | 3,915 | 3,865 | 3,885 | 80,400 |
| 2024/10/29 | 3,895 | 3,900 | 3,830 | 3,880 | 19,800 |
| 2024/10/28 | 3,820 | 3,880 | 3,815 | 3,850 | 33,800 |
| 2024/10/25 | 3,875 | 3,880 | 3,800 | 3,820 | 35,900 |
| 2024/10/24 | 3,860 | 3,895 | 3,815 | 3,830 | 33,100 |
| 2024/10/23 | 3,890 | 3,920 | 3,860 | 3,865 | 37,800 |
| 2024/10/22 | 3,945 | 3,960 | 3,875 | 3,910 | 69,300 |
| 2024/10/21 | 3,945 | 3,955 | 3,895 | 3,940 | 34,600 |
| 2024/10/18 | 3,910 | 3,935 | 3,895 | 3,925 | 29,300 |
| 2024/10/17 | 3,905 | 3,920 | 3,890 | 3,900 | 38,500 |
| 2024/10/16 | 3,850 | 3,915 | 3,840 | 3,905 | 58,100 |
| 2024/10/15 | 3,875 | 3,890 | 3,865 | 3,875 | 30,400 |
| 2024/10/11 | 3,850 | 3,855 | 3,815 | 3,815 | 24,100 |
| 2024/10/10 | 3,875 | 3,875 | 3,840 | 3,855 | 20,500 |
| 2024/10/09 | 3,880 | 3,880 | 3,830 | 3,845 | 18,100 |
| 2024/10/08 | 3,810 | 3,835 | 3,810 | 3,825 | 17,100 |
| 2024/10/07 | 3,845 | 3,860 | 3,815 | 3,860 | 34,100 |
| 2024/10/04 | 3,755 | 3,800 | 3,750 | 3,775 | 29,800 |
| 2024/10/03 | 3,705 | 3,755 | 3,700 | 3,755 | 42,400 |
| 2024/10/02 | 3,700 | 3,720 | 3,665 | 3,680 | 37,900 |
| 2024/10/01 | 3,705 | 3,715 | 3,650 | 3,705 | 61,200 |
| 2024/09/30 | 3,795 | 3,795 | 3,715 | 3,745 | 55,100 |
| 2024/09/27 | 3,885 | 3,895 | 3,840 | 3,865 | 27,500 |
| 2024/09/26 | 3,850 | 3,895 | 3,810 | 3,885 | 53,700 |
| 2024/09/25 | 3,825 | 3,825 | 3,765 | 3,800 | 28,100 |
| 2024/09/24 | 3,800 | 3,820 | 3,775 | 3,815 | 20,600 |
| 2024/09/20 | 3,760 | 3,800 | 3,730 | 3,740 | 39,000 |
| 2024/09/19 | 3,690 | 3,750 | 3,685 | 3,700 | 28,700 |
| 2024/09/18 | 3,710 | 3,710 | 3,640 | 3,670 | 24,800 |
| 2024/09/17 | 3,710 | 3,710 | 3,610 | 3,650 | 35,900 |
| 2024/09/13 | 3,700 | 3,705 | 3,660 | 3,665 | 33,400 |
| 2024/09/12 | 3,695 | 3,745 | 3,670 | 3,720 | 34,100 |
| 2024/09/11 | 3,725 | 3,735 | 3,660 | 3,660 | 64,400 |
| 2024/09/10 | 3,790 | 3,805 | 3,700 | 3,705 | 40,700 |
| 2024/09/09 | 3,815 | 3,830 | 3,770 | 3,790 | 35,800 |
| 2024/09/06 | 3,900 | 3,915 | 3,840 | 3,880 | 32,600 |
| 2024/09/05 | 3,815 | 3,910 | 3,805 | 3,870 | 54,800 |
| 2024/09/04 | 3,800 | 3,880 | 3,795 | 3,835 | 62,900 |
| 2024/09/03 | 3,845 | 3,875 | 3,825 | 3,865 | 55,300 |
| 2024/09/02 | 3,800 | 3,815 | 3,755 | 3,800 | 57,800 |
| 2024/08/30 | 3,830 | 3,830 | 3,760 | 3,775 | 46,600 |
| 2024/08/29 | 3,800 | 3,845 | 3,755 | 3,810 | 148,100 |
| 2024/08/28 | 3,810 | 3,820 | 3,760 | 3,800 | 24,800 |
| 2024/08/27 | 3,790 | 3,840 | 3,775 | 3,800 | 31,200 |
| 2024/08/26 | 3,735 | 3,795 | 3,725 | 3,790 | 33,300 |
| 2024/08/23 | 3,780 | 3,785 | 3,735 | 3,735 | 32,500 |
| 2024/08/22 | 3,755 | 3,790 | 3,745 | 3,770 | 19,500 |
| 2024/08/21 | 3,770 | 3,795 | 3,750 | 3,755 | 30,800 |
| 2024/08/20 | 3,755 | 3,815 | 3,715 | 3,805 | 80,900 |
| 2024/08/19 | 3,755 | 3,755 | 3,690 | 3,700 | 38,100 |