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(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
1994/12/30 2,010 2,010 2,010 2,010 1,000
1994/12/29 1,960 1,960 1,960 1,960 2,000
1994/12/28 2,040 2,040 2,000 2,000 6,000
1994/12/27 1,950 2,000 1,950 1,970 11,000
1994/12/26 2,050 2,050 2,050 2,050 8,000
1994/12/22 1,930 1,960 1,930 1,960 6,000
1994/12/21 1,960 1,960 1,930 1,930 12,000
1994/12/20 1,950 1,960 1,950 1,960 7,000
1994/12/19 1,950 1,950 1,950 1,950 1,000
1994/12/16 1,930 1,930 1,930 1,930 1,000
1994/12/15 2,000 2,000 2,000 2,000 3,000
1994/12/14 2,050 2,050 1,960 1,960 3,000
1994/12/13 1,950 1,950 1,900 1,940 12,000
1994/12/12 1,890 1,900 1,890 1,900 3,000
1994/12/09 1,890 1,890 1,890 1,890 3,000
1994/12/08 1,870 1,870 1,870 1,870 4,000
1994/12/07 1,950 1,950 1,870 1,870 2,000
1994/12/06 2,050 2,050 2,050 2,050 2,000
1994/12/05 2,080 2,080 2,030 2,030 12,000
1994/12/02 2,040 2,040 2,000 2,000 7,000
1994/12/01 2,000 2,000 2,000 2,000 10,000
1994/11/30 2,000 2,000 2,000 2,000 15,000
1994/11/29 1,870 1,980 1,870 1,970 14,000
1994/11/28 1,870 1,870 1,870 1,870 9,000
1994/11/25 1,910 1,920 1,840 1,840 11,000
1994/11/24 1,910 1,910 1,870 1,900 28,000
1994/11/22 1,910 1,920 1,910 1,910 21,000
1994/11/21 1,940 1,940 1,940 1,940 2,000
1994/11/18 2,000 2,000 1,990 2,000 34,000
1994/11/16 1,980 1,980 1,980 1,980 1,000
1994/11/15 1,980 1,980 1,950 1,950 4,000
1994/11/11 2,060 2,060 2,000 2,000 27,000
1994/11/10 2,060 2,060 2,060 2,060 1,000
1994/11/09 2,100 2,100 2,060 2,060 3,000
1994/11/08 2,140 2,140 2,100 2,100 20,000
1994/11/07 2,100 2,100 2,100 2,100 1,000
1994/11/04 2,200 2,200 2,160 2,160 5,000
1994/11/02 2,260 2,260 2,260 2,260 5,000
1994/11/01 2,210 2,210 2,200 2,200 3,000
1994/10/28 2,220 2,220 2,210 2,220 10,000
1994/10/26 2,300 2,300 2,300 2,300 19,000
1994/10/25 2,210 2,300 2,210 2,300 5,000
1994/10/24 2,300 2,300 2,300 2,300 1,000
1994/10/21 2,300 2,330 2,300 2,330 3,000
1994/10/20 2,200 2,220 2,200 2,200 17,000
1994/10/19 2,320 2,320 2,300 2,300 18,000
1994/10/18 2,350 2,400 2,350 2,400 9,000
1994/10/17 2,400 2,400 2,310 2,310 10,000
1994/10/14 2,350 2,350 2,350 2,350 1,000
1994/10/13 2,320 2,330 2,300 2,330 4,000
1994/10/12 2,310 2,310 2,300 2,300 6,000
1994/10/07 2,290 2,300 2,290 2,300 6,000
1994/10/06 2,250 2,290 2,250 2,290 3,000
1994/10/05 2,250 2,270 2,240 2,240 15,000
1994/10/04 2,270 2,270 2,250 2,270 8,000
1994/10/03 2,250 2,250 2,250 2,250 4,000
1994/09/30 2,230 2,230 2,230 2,230 5,000
1994/09/29 2,220 2,220 2,220 2,220 3,000
1994/09/27 2,210 2,210 2,200 2,210 5,000
1994/09/26 2,230 2,270 2,230 2,270 6,000
1994/09/22 2,240 2,340 2,240 2,270 15,000
1994/09/21 2,270 2,280 2,270 2,280 29,000
1994/09/20 2,400 2,400 2,360 2,360 4,000
1994/09/19 2,350 2,400 2,280 2,280 93,000
1994/09/16 2,350 2,360 2,350 2,350 9,000
1994/09/13 2,480 2,590 2,480 2,490 47,000
1994/09/12 2,450 2,490 2,400 2,490 23,000
1994/09/09 2,290 2,400 2,280 2,400 24,000
1994/09/08 2,350 2,350 2,280 2,280 11,000
1994/09/07 2,380 2,380 2,360 2,370 9,000
1994/09/06 2,350 2,350 2,310 2,310 7,000
1994/09/05 2,450 2,450 2,390 2,390 18,000
1994/09/02 2,460 2,500 2,460 2,500 10,000
1994/09/01 2,460 2,460 2,440 2,440 4,000
1994/08/31 2,440 2,500 2,420 2,500 28,000
1994/08/30 2,430 2,470 2,390 2,450 14,000
1994/08/29 2,430 2,430 2,430 2,430 5,000
1994/08/26 2,490 2,500 2,490 2,490 12,000
1994/08/24 2,500 2,500 2,480 2,500 4,000
1994/08/23 2,480 2,490 2,470 2,490 17,000
1994/08/22 2,500 2,500 2,480 2,480 4,000
1994/08/19 2,420 2,500 2,420 2,500 31,000
1994/08/18 2,490 2,500 2,440 2,500 15,000
1994/08/17 2,590 2,590 2,570 2,570 8,000
1994/08/16 2,610 2,610 2,550 2,570 9,000
1994/08/15 2,620 2,620 2,600 2,610 30,000
1994/08/12 2,590 2,590 2,560 2,590 30,000
1994/08/11 2,630 2,630 2,570 2,570 4,000
1994/08/10 2,600 2,640 2,600 2,640 26,000
1994/08/09 2,590 2,600 2,580 2,600 33,000
1994/08/08 2,550 2,550 2,530 2,550 8,000
1994/08/05 2,500 2,510 2,500 2,500 6,000
1994/08/04 2,590 2,590 2,520 2,520 13,000
1994/08/03 2,480 2,610 2,480 2,550 42,000
1994/08/02 2,540 2,540 2,500 2,500 10,000
1994/08/01 2,550 2,550 2,500 2,500 3,000
1994/07/29 2,560 2,580 2,560 2,570 24,000
1994/07/28 2,530 2,560 2,500 2,560 51,000
1994/07/27 2,580 2,580 2,440 2,560 120,000
1994/07/26 2,630 2,630 2,600 2,600 29,000
1994/07/25 2,610 2,650 2,610 2,630 18,000
1994/07/22 2,610 2,610 2,580 2,600 43,000
1994/07/21 2,590 2,590 2,560 2,590 13,000
1994/07/20 2,610 2,610 2,560 2,590 31,000
1994/07/19 2,640 2,640 2,600 2,600 18,000
1994/07/18 2,560 2,680 2,560 2,640 20,000
1994/07/15 2,690 2,700 2,640 2,640 19,000
1994/07/14 2,530 2,690 2,530 2,670 41,000
1994/07/13 2,510 2,550 2,440 2,510 40,000
1994/07/12 2,510 2,550 2,510 2,550 14,000
1994/07/11 2,580 2,600 2,500 2,530 21,000
1994/07/08 2,700 2,700 2,620 2,620 16,000
1994/07/07 2,680 2,700 2,670 2,700 18,000
1994/07/06 2,660 2,700 2,650 2,700 56,000
1994/07/05 2,640 2,680 2,600 2,630 45,000
1994/07/04 2,740 2,760 2,650 2,690 76,000
1994/07/01 2,650 2,700 2,600 2,700 81,000
1994/06/30 2,650 2,680 2,640 2,640 62,000
1994/06/29 2,760 2,760 2,630 2,650 114,000
1994/06/28 2,700 2,820 2,690 2,710 345,000
1994/06/27 2,590 2,670 2,550 2,620 123,000
1994/06/24 2,610 2,800 2,610 2,650 510,000
1994/06/23 2,380 2,510 2,370 2,510 447,000
1994/06/22 2,250 2,420 2,230 2,400 160,000
1994/06/21 2,210 2,260 2,200 2,260 42,000
1994/06/20 2,250 2,250 2,200 2,200 62,000
1994/06/17 2,190 2,200 2,190 2,200 5,000
1994/06/16 2,250 2,250 2,250 2,250 1,000
1994/06/15 2,270 2,270 2,260 2,270 7,000
1994/06/14 2,250 2,270 2,200 2,270 7,000
1994/06/13 2,300 2,300 2,250 2,250 30,000
1994/06/10 2,260 2,260 2,260 2,260 3,000
1994/06/09 2,250 2,300 2,250 2,300 28,000
1994/06/08 2,200 2,290 2,200 2,290 27,000
1994/06/07 2,220 2,220 2,200 2,200 9,000
1994/06/06 2,210 2,240 2,200 2,230 18,000
1994/06/03 2,200 2,220 2,200 2,200 23,000
1994/06/02 2,200 2,210 2,200 2,200 13,000
1994/06/01 2,130 2,150 2,100 2,150 20,000
1994/05/31 2,110 2,140 2,100 2,140 13,000
1994/05/30 2,110 2,140 2,110 2,110 9,000
1994/05/27 2,190 2,190 2,190 2,190 6,000
1994/05/26 2,190 2,190 2,190 2,190 6,000
1994/05/25 2,190 2,200 2,190 2,200 4,000
1994/05/24 2,210 2,250 2,210 2,250 23,000
1994/05/23 2,240 2,270 2,240 2,250 22,000
1994/05/20 2,210 2,270 2,180 2,250 29,000
1994/05/19 2,210 2,240 2,210 2,240 19,000
1994/05/18 2,210 2,210 2,200 2,210 15,000
1994/05/17 2,210 2,220 2,200 2,210 28,000
1994/05/16 2,230 2,230 2,230 2,230 4,000
1994/05/13 2,270 2,300 2,260 2,290 26,000
1994/05/12 2,320 2,320 2,290 2,290 22,000
1994/05/11 2,330 2,330 2,280 2,310 46,000
1994/05/10 2,320 2,320 2,280 2,310 83,000
1994/05/09 2,300 2,330 2,280 2,330 99,000
1994/05/06 2,230 2,310 2,200 2,300 191,000
1994/05/02 2,140 2,150 2,100 2,150 10,000
1994/04/28 2,090 2,200 2,070 2,150 125,000
1994/04/27 2,040 2,070 2,040 2,050 79,000
1994/04/26 1,950 1,950 1,930 1,950 24,000
1994/04/25 1,900 1,930 1,900 1,910 12,000
1994/04/21 1,910 1,910 1,910 1,910 1,000
1994/04/20 1,910 1,910 1,910 1,910 26,000
1994/04/19 1,950 1,950 1,910 1,910 3,000
1994/04/18 1,900 1,910 1,900 1,910 5,000
1994/04/15 1,970 1,970 1,950 1,950 13,000
1994/04/14 1,890 1,930 1,890 1,920 41,000
1994/04/13 1,900 1,900 1,900 1,900 2,000
1994/04/12 1,880 1,900 1,880 1,900 7,000
1994/04/11 1,860 1,880 1,860 1,880 2,000
1994/04/08 1,880 1,880 1,880 1,880 5,000
1994/04/07 1,860 1,860 1,860 1,860 6,000
1994/04/06 1,810 1,830 1,810 1,820 14,000
1994/04/05 1,810 1,810 1,810 1,810 2,000
1994/04/04 1,850 1,850 1,850 1,850 3,000
1994/04/01 1,820 1,830 1,810 1,810 9,000
1994/03/31 1,850 1,850 1,820 1,820 14,000
1994/03/30 1,840 1,840 1,840 1,840 2,000
1994/03/29 1,850 1,850 1,850 1,850 1,000
1994/03/28 1,870 1,910 1,870 1,910 5,000
1994/03/25 1,920 1,920 1,920 1,920 4,000
1994/03/24 1,820 1,870 1,820 1,870 3,000
1994/03/23 1,870 1,870 1,870 1,870 2,000
1994/03/22 1,860 1,860 1,820 1,820 8,000
1994/03/18 1,920 1,920 1,920 1,920 2,000
1994/03/17 1,900 1,920 1,900 1,920 21,000
1994/03/16 1,920 1,920 1,920 1,920 1,000
1994/03/15 1,920 1,920 1,920 1,920 4,000
1994/03/14 1,850 1,850 1,850 1,850 4,000
1994/03/11 1,850 1,850 1,850 1,850 4,000
1994/03/10 1,860 1,860 1,850 1,850 7,000
1994/03/09 1,880 1,880 1,880 1,880 1,000
1994/03/08 1,900 1,900 1,900 1,900 2,000
1994/03/04 1,860 1,900 1,860 1,870 7,000
1994/03/03 1,860 1,860 1,860 1,860 2,000
1994/03/02 1,920 1,920 1,920 1,920 2,000
1994/03/01 1,850 1,860 1,850 1,860 3,000
1994/02/28 1,860 1,860 1,850 1,850 5,000
1994/02/25 1,810 1,810 1,810 1,810 2,000
1994/02/24 1,860 1,860 1,860 1,860 1,000
1994/02/23 1,910 1,910 1,910 1,910 3,000
1994/02/22 1,840 1,860 1,830 1,850 10,000
1994/02/21 1,800 1,800 1,800 1,800 1,000
1994/02/18 1,860 1,860 1,810 1,810 10,000
1994/02/16 1,920 1,920 1,920 1,920 1,000
1994/02/15 1,880 1,880 1,850 1,880 4,000
1994/02/14 1,950 1,950 1,930 1,930 8,000
1994/02/10 2,000 2,000 2,000 2,000 2,000
1994/02/08 2,000 2,000 2,000 2,000 1,000
1994/02/04 2,000 2,000 2,000 2,000 2,000
1994/02/03 2,050 2,050 2,010 2,010 13,000
1994/02/02 2,050 2,050 2,040 2,040 3,000
1994/02/01 2,050 2,050 2,040 2,050 17,000
1994/01/31 1,990 2,050 1,990 2,050 14,000
1994/01/28 1,880 1,910 1,880 1,910 3,000
1994/01/27 1,880 1,880 1,880 1,880 1,000
1994/01/26 1,890 1,930 1,890 1,930 7,000
1994/01/25 1,880 1,890 1,880 1,880 10,000
1994/01/21 1,990 1,990 1,990 1,990 1,000
1994/01/20 1,990 1,990 1,990 1,990 1,000
1994/01/19 2,010 2,010 1,990 1,990 19,000
1994/01/18 2,080 2,090 2,080 2,090 23,000
1994/01/17 2,090 2,100 2,070 2,100 13,000
1994/01/14 1,980 2,050 1,980 2,050 25,000
1994/01/13 1,930 1,970 1,930 1,960 14,000
1994/01/12 1,930 1,930 1,930 1,930 5,000
1994/01/11 1,950 1,950 1,900 1,930 11,000
1994/01/10 1,970 1,970 1,950 1,950 16,000
1994/01/07 1,910 1,910 1,910 1,910 5,000
1994/01/06 1,870 1,930 1,870 1,930 22,000
1994/01/05 1,900 1,900 1,900 1,900 2,000
1994/01/04 1,870 1,870 1,870 1,870 2,000

このページの先頭へ