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
1997/12/30 2,380 2,400 2,360 2,400 13,000
1997/12/29 2,300 2,300 2,300 2,300 1,000
1997/12/26 2,380 2,380 2,300 2,300 12,000
1997/12/25 2,200 2,240 2,200 2,230 17,000
1997/12/24 2,160 2,160 2,100 2,130 8,000
1997/12/22 2,210 2,210 2,130 2,130 20,000
1997/12/19 2,300 2,310 2,260 2,260 10,000
1997/12/18 2,390 2,390 2,350 2,350 15,000
1997/12/17 2,320 2,350 2,290 2,290 21,000
1997/12/16 2,340 2,340 2,300 2,310 16,000
1997/12/15 2,350 2,350 2,320 2,340 21,000
1997/12/12 2,340 2,350 2,340 2,350 14,000
1997/12/11 2,340 2,360 2,330 2,330 15,000
1997/12/10 2,390 2,390 2,360 2,360 19,000
1997/12/09 2,310 2,350 2,310 2,350 17,000
1997/12/08 2,400 2,400 2,300 2,310 9,000
1997/12/05 2,360 2,400 2,330 2,400 45,000
1997/12/04 2,220 2,280 2,220 2,280 43,000
1997/12/03 2,230 2,230 2,210 2,230 32,000
1997/12/02 2,290 2,290 2,230 2,270 14,000
1997/12/01 2,190 2,250 2,190 2,210 18,000
1997/11/28 2,200 2,200 2,190 2,190 24,000
1997/11/27 2,220 2,220 2,220 2,220 8,000
1997/11/26 2,260 2,260 2,240 2,250 23,000
1997/11/25 2,240 2,250 2,240 2,250 40,000
1997/11/21 2,450 2,470 2,450 2,470 11,000
1997/11/20 2,430 2,470 2,430 2,470 21,000
1997/11/19 2,430 2,430 2,430 2,430 1,000
1997/11/18 2,490 2,490 2,420 2,420 14,000
1997/11/17 2,410 2,450 2,400 2,450 10,000
1997/11/14 2,400 2,400 2,400 2,400 1,000
1997/11/13 2,350 2,400 2,320 2,400 10,000
1997/11/11 2,410 2,410 2,410 2,410 15,000
1997/11/10 2,410 2,410 2,410 2,410 6,000
1997/11/07 2,400 2,410 2,400 2,410 4,000
1997/11/06 2,410 2,410 2,380 2,400 6,000
1997/11/05 2,410 2,410 2,410 2,410 6,000
1997/11/04 2,360 2,370 2,360 2,370 3,000
1997/10/31 2,360 2,400 2,360 2,400 4,000
1997/10/30 2,440 2,440 2,400 2,400 21,000
1997/10/29 2,500 2,500 2,440 2,440 17,000
1997/10/28 2,530 2,530 2,500 2,500 11,000
1997/10/27 2,650 2,650 2,570 2,570 5,000
1997/10/24 2,650 2,650 2,570 2,570 5,000
1997/10/23 2,650 2,650 2,650 2,650 1,000
1997/10/22 2,700 2,720 2,700 2,700 26,000
1997/10/21 2,700 2,700 2,660 2,700 25,000
1997/10/20 2,760 2,760 2,650 2,660 18,000
1997/10/17 2,700 2,720 2,700 2,720 19,000
1997/10/16 2,700 2,700 2,650 2,650 2,000
1997/10/15 2,780 2,780 2,700 2,700 18,000
1997/10/13 2,650 2,700 2,650 2,700 9,000
1997/10/09 2,650 2,650 2,650 2,650 1,000
1997/10/08 2,750 2,750 2,750 2,750 1,000
1997/10/07 2,740 2,780 2,710 2,780 42,000
1997/10/06 2,720 2,720 2,700 2,700 22,000
1997/10/03 2,750 2,770 2,730 2,760 38,000
1997/10/02 2,750 2,750 2,710 2,730 28,000
1997/10/01 2,680 2,710 2,680 2,700 25,000
1997/09/30 2,600 2,660 2,580 2,660 8,000
1997/09/29 2,590 2,590 2,570 2,570 9,000
1997/09/26 2,600 2,600 2,600 2,600 4,000
1997/09/25 2,650 2,650 2,600 2,600 13,000
1997/09/24 2,690 2,690 2,600 2,600 23,000
1997/09/22 2,600 2,610 2,600 2,610 3,000
1997/09/19 2,640 2,660 2,640 2,660 31,000
1997/09/18 2,700 2,700 2,630 2,640 12,000
1997/09/17 2,630 2,640 2,620 2,630 13,000
1997/09/16 2,700 2,700 2,700 2,700 1,000
1997/09/12 2,650 2,650 2,620 2,620 5,000
1997/09/11 2,680 2,680 2,670 2,670 6,000
1997/09/10 2,750 2,750 2,680 2,680 4,000
1997/09/09 2,760 2,770 2,760 2,760 7,000
1997/09/08 2,750 2,760 2,720 2,760 41,000
1997/09/05 2,800 2,800 2,710 2,710 22,000
1997/09/04 2,650 2,700 2,650 2,680 24,000
1997/09/03 2,610 2,760 2,610 2,730 50,000
1997/09/02 2,600 2,600 2,590 2,590 10,000
1997/09/01 2,660 2,690 2,550 2,550 22,000
1997/08/29 2,700 2,700 2,680 2,700 10,000
1997/08/28 2,650 2,700 2,650 2,700 7,000
1997/08/27 2,750 2,750 2,750 2,750 7,000
1997/08/26 2,750 2,770 2,750 2,760 8,000
1997/08/25 2,850 2,870 2,820 2,820 7,000
1997/08/22 2,960 2,960 2,870 2,870 7,000
1997/08/21 2,990 2,990 2,870 2,960 28,000
1997/08/20 2,980 2,990 2,970 2,980 7,000
1997/08/19 2,960 2,990 2,950 2,990 58,000
1997/08/18 2,870 2,870 2,870 2,870 2,000
1997/08/15 2,870 2,960 2,870 2,900 63,000
1997/08/14 2,850 2,860 2,820 2,820 8,000
1997/08/13 2,880 2,880 2,850 2,850 3,000
1997/08/12 2,890 2,890 2,880 2,880 6,000
1997/08/11 2,790 2,900 2,750 2,900 15,000
1997/08/08 2,900 2,940 2,900 2,900 23,000
1997/08/07 2,830 2,900 2,830 2,900 3,000
1997/08/06 2,950 2,950 2,890 2,890 20,000
1997/08/05 2,830 2,830 2,830 2,830 1,000
1997/08/04 2,990 2,990 2,910 2,910 6,000
1997/08/01 2,990 2,990 2,920 2,950 22,000
1997/07/31 2,970 2,970 2,950 2,960 8,000
1997/07/30 3,000 3,000 2,950 2,960 22,000
1997/07/29 3,030 3,030 2,980 3,000 24,000
1997/07/28 3,000 3,030 3,000 3,000 31,000
1997/07/25 2,910 3,000 2,910 3,000 34,000
1997/07/24 2,950 2,950 2,900 2,940 20,000
1997/07/23 2,970 2,970 2,970 2,970 5,000
1997/07/22 3,030 3,030 2,980 3,030 38,000
1997/07/18 3,030 3,070 3,000 3,070 51,000
1997/07/17 3,050 3,070 3,010 3,050 158,000
1997/07/16 2,960 3,010 2,910 3,000 148,000
1997/07/15 2,940 2,940 2,890 2,920 62,000
1997/07/14 2,850 2,920 2,840 2,900 59,000
1997/07/11 2,860 2,860 2,800 2,830 27,000
1997/07/10 2,800 2,870 2,800 2,870 44,000
1997/07/09 2,780 2,800 2,770 2,790 17,000
1997/07/08 2,740 2,740 2,680 2,700 30,000
1997/07/07 2,730 2,850 2,700 2,780 33,000
1997/07/04 2,730 2,740 2,700 2,700 49,000
1997/07/03 2,790 2,810 2,790 2,810 18,000
1997/07/02 2,890 2,890 2,840 2,850 28,000
1997/07/01 2,840 2,870 2,830 2,870 47,000
1997/06/30 2,820 2,830 2,800 2,820 18,000
1997/06/27 2,830 2,830 2,820 2,820 7,000
1997/06/26 2,860 2,880 2,850 2,880 35,000
1997/06/25 2,830 2,880 2,830 2,860 56,000
1997/06/24 2,820 2,820 2,770 2,770 48,000
1997/06/23 2,860 2,890 2,810 2,820 50,000
1997/06/20 2,840 2,890 2,800 2,800 32,000
1997/06/19 2,890 2,890 2,870 2,870 59,000
1997/06/18 2,860 2,900 2,840 2,890 69,000
1997/06/17 2,830 2,870 2,830 2,840 95,000
1997/06/16 2,850 2,900 2,820 2,820 44,000
1997/06/13 2,810 2,810 2,800 2,810 42,000
1997/06/12 2,800 2,820 2,770 2,810 100,000
1997/06/11 2,820 2,820 2,750 2,770 25,000
1997/06/10 2,890 2,890 2,870 2,870 18,000
1997/06/09 2,900 2,910 2,870 2,880 54,000
1997/06/06 2,950 2,960 2,890 2,900 63,000
1997/06/05 2,900 2,980 2,900 2,930 118,000
1997/06/04 2,790 2,960 2,770 2,930 139,000
1997/06/03 2,780 2,830 2,750 2,750 200,000
1997/06/02 2,710 2,780 2,710 2,780 183,000
1997/05/30 2,670 2,720 2,640 2,700 245,000
1997/05/29 2,620 2,680 2,590 2,600 245,000
1997/05/28 2,520 2,600 2,520 2,600 25,000
1997/05/27 2,510 2,510 2,500 2,500 12,000
1997/05/26 2,490 2,570 2,490 2,570 18,000
1997/05/23 2,510 2,550 2,500 2,500 45,000
1997/05/22 2,590 2,630 2,520 2,560 65,000
1997/05/21 2,570 2,600 2,550 2,600 48,000
1997/05/20 2,560 2,560 2,520 2,550 16,000
1997/05/19 2,590 2,620 2,480 2,480 125,000
1997/05/16 2,550 2,640 2,530 2,580 447,000
1997/05/15 2,300 2,350 2,300 2,350 17,000
1997/05/14 2,350 2,370 2,350 2,370 2,000
1997/05/13 2,350 2,350 2,350 2,350 4,000
1997/05/12 2,350 2,350 2,350 2,350 3,000
1997/05/09 2,450 2,450 2,370 2,370 9,000
1997/05/08 2,440 2,440 2,380 2,410 47,000
1997/05/07 2,420 2,470 2,370 2,460 66,000
1997/05/06 2,390 2,410 2,340 2,360 16,000
1997/05/02 2,480 2,480 2,350 2,350 39,000
1997/05/01 2,340 2,420 2,340 2,400 107,000
1997/04/30 2,320 2,330 2,280 2,280 82,000
1997/04/28 2,230 2,280 2,180 2,270 34,000
1997/04/25 2,200 2,270 2,200 2,260 33,000
1997/04/24 2,230 2,230 2,210 2,210 35,000
1997/04/23 2,270 2,270 2,250 2,270 17,000
1997/04/22 2,210 2,230 2,200 2,210 33,000
1997/04/21 2,330 2,330 2,250 2,270 71,000
1997/04/18 2,270 2,290 2,260 2,290 45,000
1997/04/17 2,300 2,340 2,260 2,340 44,000
1997/04/16 2,300 2,330 2,300 2,300 36,000
1997/04/15 2,340 2,340 2,300 2,340 26,000
1997/04/14 2,350 2,350 2,330 2,350 6,000
1997/04/11 2,330 2,350 2,300 2,350 15,000
1997/04/10 2,300 2,400 2,300 2,350 77,000
1997/04/09 2,430 2,430 2,330 2,360 75,000
1997/04/08 2,280 2,400 2,270 2,390 73,000
1997/04/07 2,240 2,330 2,240 2,280 55,000
1997/04/04 2,190 2,220 2,160 2,200 17,000
1997/04/03 2,140 2,190 2,140 2,170 46,000
1997/04/02 2,160 2,160 2,130 2,160 24,000
1997/04/01 2,200 2,200 2,100 2,160 15,000
1997/03/31 2,120 2,160 2,110 2,160 4,000
1997/03/28 2,120 2,120 2,120 2,120 1,000
1997/03/27 2,130 2,130 2,130 2,130 2,000
1997/03/26 2,100 2,100 2,100 2,100 1,000
1997/03/25 2,100 2,120 2,100 2,120 15,000
1997/03/24 2,140 2,140 2,100 2,100 20,000
1997/03/21 2,140 2,140 2,130 2,140 26,000
1997/03/19 2,100 2,130 2,100 2,120 17,000
1997/03/18 2,200 2,200 2,130 2,130 10,000
1997/03/17 2,100 2,110 2,100 2,110 15,000
1997/03/14 2,140 2,150 2,100 2,100 10,000
1997/03/13 2,160 2,160 2,150 2,160 27,000
1997/03/12 2,230 2,230 2,170 2,170 20,000
1997/03/11 2,190 2,230 2,190 2,230 11,000
1997/03/10 2,200 2,200 2,200 2,200 4,000
1997/03/07 2,160 2,180 2,140 2,180 22,000
1997/03/06 2,150 2,170 2,150 2,170 21,000
1997/03/05 2,220 2,220 2,170 2,170 11,000
1997/03/04 2,250 2,250 2,220 2,230 10,000
1997/03/03 2,130 2,130 2,130 2,130 2,000
1997/02/28 2,150 2,150 2,100 2,100 6,000
1997/02/27 2,190 2,190 2,130 2,130 7,000
1997/02/26 2,110 2,250 2,110 2,220 22,000
1997/02/25 2,050 2,100 2,050 2,080 13,000
1997/02/21 2,080 2,080 2,020 2,020 17,000
1997/02/20 2,090 2,090 2,090 2,090 4,000
1997/02/19 2,200 2,200 2,110 2,130 11,000
1997/02/18 2,240 2,240 2,240 2,240 2,000
1997/02/17 2,290 2,400 2,240 2,240 118,000
1997/02/14 2,230 2,230 2,230 2,230 51,000
1997/02/13 1,900 1,930 1,890 1,930 14,000
1997/02/12 1,910 1,910 1,900 1,900 7,000
1997/02/10 1,910 1,910 1,910 1,910 1,000
1997/02/07 1,920 1,930 1,910 1,910 3,000
1997/02/06 1,920 1,970 1,910 1,930 9,000
1997/02/05 1,910 1,930 1,890 1,900 12,000
1997/02/04 1,880 1,950 1,880 1,950 7,000
1997/02/03 1,780 1,850 1,780 1,850 3,000
1997/01/31 1,770 1,780 1,770 1,780 3,000
1997/01/30 1,790 1,800 1,790 1,800 2,000
1997/01/29 1,760 1,790 1,750 1,790 9,000
1997/01/28 1,760 1,790 1,750 1,790 12,000
1997/01/27 1,780 1,780 1,780 1,780 3,000
1997/01/24 1,750 1,750 1,750 1,750 6,000
1997/01/23 1,750 1,750 1,740 1,750 21,000
1997/01/22 1,800 1,800 1,780 1,780 4,000
1997/01/21 1,820 1,830 1,800 1,800 9,000
1997/01/20 1,900 1,900 1,830 1,830 6,000
1997/01/17 1,900 1,900 1,890 1,890 12,000
1997/01/16 1,900 1,900 1,850 1,860 26,000
1997/01/14 1,960 1,960 1,900 1,900 8,000
1997/01/13 1,950 1,960 1,950 1,960 13,000
1997/01/10 2,000 2,000 1,950 1,960 15,000
1997/01/09 2,030 2,040 2,030 2,040 4,000
1997/01/08 2,080 2,080 2,070 2,070 2,000
1997/01/07 2,080 2,080 2,080 2,080 2,000
1997/01/06 1,910 1,910 1,910 1,910 7,000

このページの先頭へ