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
1998/12/30 2,770 2,810 2,765 2,800 25,300
1998/12/29 2,775 2,800 2,770 2,770 11,600
1998/12/28 2,830 2,850 2,790 2,790 24,400
1998/12/25 2,820 2,860 2,740 2,790 36,000
1998/12/24 2,795 2,810 2,790 2,810 2,600
1998/12/22 2,815 2,840 2,800 2,800 10,500
1998/12/21 2,800 2,800 2,780 2,800 10,600
1998/12/18 2,875 2,875 2,760 2,760 6,900
1998/12/17 2,880 2,880 2,760 2,760 7,100
1998/12/16 2,880 2,880 2,850 2,850 13,700
1998/12/15 2,850 2,880 2,780 2,780 5,100
1998/12/14 2,820 2,820 2,790 2,810 5,200
1998/12/11 2,900 2,900 2,800 2,820 7,500
1998/12/10 2,945 2,945 2,900 2,900 11,600
1998/12/09 2,810 2,980 2,800 2,980 19,200
1998/12/08 2,890 2,890 2,815 2,815 4,000
1998/12/07 2,900 2,900 2,850 2,850 8,000
1998/12/04 2,910 2,940 2,880 2,880 18,800
1998/12/03 2,910 2,940 2,900 2,900 43,100
1998/12/02 2,950 2,950 2,890 2,900 18,700
1998/12/01 2,950 2,950 2,870 2,890 11,800
1998/11/30 2,980 2,980 2,770 2,980 19,300
1998/11/27 2,900 2,980 2,880 2,980 95,400
1998/11/26 2,950 2,950 2,900 2,915 59,300
1998/11/25 2,750 2,980 2,750 2,980 53,200
1998/11/24 2,780 2,780 2,740 2,780 37,500
1998/11/20 2,610 2,645 2,610 2,620 17,300
1998/11/19 2,610 2,615 2,610 2,610 6,200
1998/11/18 2,620 2,625 2,600 2,610 19,000
1998/11/17 2,675 2,675 2,610 2,630 17,900
1998/11/16 2,550 2,695 2,550 2,695 79,500
1998/11/13 2,330 2,500 2,330 2,500 8,000
1998/11/12 2,345 2,350 2,330 2,330 12,600
1998/11/11 2,395 2,395 2,350 2,350 3,200
1998/11/10 2,295 2,500 2,290 2,400 17,100
1998/11/09 2,300 2,315 2,295 2,300 20,800
1998/11/06 2,305 2,345 2,305 2,330 13,500
1998/11/05 2,240 2,310 2,235 2,310 36,100
1998/11/04 2,180 2,240 2,155 2,240 38,500
1998/11/02 2,080 2,150 2,050 2,140 33,000
1998/10/30 2,245 2,250 2,235 2,240 36,500
1998/10/29 2,250 2,250 2,250 2,250 4,500
1998/10/28 2,255 2,260 2,235 2,240 21,800
1998/10/27 2,375 2,380 2,280 2,280 10,800
1998/10/26 2,475 2,475 2,455 2,455 6,400
1998/10/23 2,560 2,560 2,560 2,560 10,000
1998/10/22 2,675 2,675 2,600 2,600 12,100
1998/10/21 2,400 2,675 2,400 2,675 1,500
1998/10/20 2,400 2,400 2,350 2,350 2,200
1998/10/19 2,320 2,330 2,320 2,330 9,200
1998/10/16 2,300 2,500 2,300 2,320 9,400
1998/10/15 2,290 2,340 2,285 2,320 35,500
1998/10/14 2,350 2,350 2,210 2,210 46,000
1998/10/13 2,365 2,400 2,360 2,370 17,800
1998/10/12 2,090 2,205 2,090 2,205 34,400
1998/10/09 2,200 2,235 2,000 2,100 53,000
1998/10/08 2,590 2,595 2,370 2,400 42,100
1998/10/07 2,690 2,690 2,600 2,630 15,800
1998/10/06 2,700 2,700 2,690 2,700 6,000
1998/10/05 2,780 2,780 2,750 2,750 18,800
1998/10/02 2,840 2,855 2,780 2,800 34,600
1998/10/01 2,950 2,950 2,850 2,850 40,800
1998/09/30 2,890 2,970 2,850 2,970 110,100
1998/09/29 2,800 2,870 2,800 2,850 37,800
1998/09/28 2,700 2,800 2,700 2,800 5,100
1998/09/25 2,700 2,700 2,685 2,700 7,600
1998/09/24 2,680 2,710 2,680 2,710 13,900
1998/09/22 2,650 2,700 2,640 2,680 30,800
1998/09/21 2,645 2,705 2,645 2,705 4,700
1998/09/18 2,795 2,800 2,710 2,800 5,400
1998/09/17 2,810 2,820 2,800 2,800 24,000
1998/09/16 2,800 2,840 2,800 2,820 23,700
1998/09/14 2,800 2,800 2,800 2,800 1,900
1998/09/11 2,830 2,850 2,800 2,800 22,600
1998/09/10 2,800 2,890 2,780 2,820 15,700
1998/09/09 2,705 2,800 2,705 2,800 16,100
1998/09/08 2,805 2,805 2,780 2,785 7,600
1998/09/07 2,800 2,825 2,790 2,800 19,800
1998/09/04 2,850 2,850 2,760 2,780 7,200
1998/09/03 2,950 2,950 2,850 2,850 29,400
1998/09/02 2,715 2,920 2,715 2,850 29,000
1998/09/01 2,690 2,710 2,690 2,710 2,700
1998/08/31 2,660 2,850 2,660 2,850 13,700
1998/08/28 2,900 2,900 2,850 2,860 35,900
1998/08/27 2,985 2,985 2,905 2,935 17,200
1998/08/26 3,000 3,040 2,980 3,000 41,000
1998/08/25 2,905 3,000 2,905 3,000 55,400
1998/08/24 2,950 2,955 2,910 2,955 34,800
1998/08/21 2,905 2,975 2,905 2,970 27,000
1998/08/20 2,945 2,945 2,900 2,905 24,700
1998/08/19 2,875 2,960 2,875 2,960 31,600
1998/08/18 2,900 2,900 2,850 2,855 26,000
1998/08/17 2,990 2,990 2,900 2,900 19,300
1998/08/14 2,940 2,940 2,925 2,930 15,300
1998/08/13 2,935 2,945 2,930 2,945 19,300
1998/08/12 2,900 2,940 2,860 2,935 44,700
1998/08/11 2,850 2,865 2,845 2,860 28,600
1998/08/10 2,900 2,900 2,850 2,860 17,700
1998/08/07 2,880 2,880 2,855 2,865 12,700
1998/08/06 2,900 2,900 2,885 2,900 11,100
1998/08/05 2,970 2,970 2,900 2,950 46,900
1998/08/04 2,990 3,000 2,955 3,000 67,000
1998/08/03 2,910 2,990 2,910 2,990 116,200
1998/07/31 2,825 2,910 2,800 2,900 73,000
1998/07/30 2,790 2,905 2,770 2,830 158,000
1998/07/29 2,580 2,640 2,580 2,600 21,000
1998/07/28 2,600 2,600 2,555 2,555 5,000
1998/07/27 2,540 2,580 2,500 2,525 40,000
1998/07/24 2,620 2,630 2,620 2,620 19,000
1998/07/23 2,580 2,620 2,580 2,620 10,000
1998/07/22 2,615 2,660 2,615 2,620 36,000
1998/07/21 2,630 2,650 2,630 2,630 35,000
1998/07/17 2,550 2,600 2,550 2,600 40,000
1998/07/16 2,510 2,550 2,510 2,550 42,000
1998/07/15 2,500 2,540 2,500 2,540 46,000
1998/07/14 2,440 2,500 2,440 2,460 42,000
1998/07/13 2,445 2,450 2,440 2,440 14,000
1998/07/10 2,445 2,450 2,430 2,440 37,000
1998/07/09 2,405 2,470 2,405 2,445 71,000
1998/07/08 2,400 2,450 2,360 2,400 58,000
1998/07/07 2,310 2,350 2,300 2,345 41,000
1998/07/06 2,300 2,310 2,300 2,310 18,000
1998/07/03 2,300 2,300 2,300 2,300 31,000
1998/07/02 2,300 2,310 2,290 2,300 61,000
1998/07/01 2,250 2,280 2,230 2,280 50,000
1998/06/30 2,260 2,270 2,260 2,270 31,000
1998/06/29 2,230 2,250 2,230 2,250 13,000
1998/06/26 2,250 2,250 2,230 2,230 7,000
1998/06/25 2,250 2,260 2,250 2,250 4,000
1998/06/23 2,270 2,270 2,260 2,270 12,000
1998/06/22 2,285 2,290 2,270 2,270 5,000
1998/06/19 2,250 2,290 2,250 2,290 3,000
1998/06/18 2,300 2,300 2,280 2,300 32,000
1998/06/17 2,280 2,310 2,250 2,300 209,000
1998/06/16 2,315 2,350 2,310 2,350 18,000
1998/06/15 2,310 2,310 2,310 2,310 11,000
1998/06/12 2,335 2,335 2,305 2,305 9,000
1998/06/11 2,300 2,340 2,300 2,340 5,000
1998/06/10 2,340 2,340 2,340 2,340 1,000
1998/06/09 2,305 2,305 2,305 2,305 7,000
1998/06/08 2,320 2,335 2,320 2,335 3,000
1998/06/05 2,305 2,305 2,300 2,305 10,000
1998/06/04 2,305 2,340 2,305 2,310 9,000
1998/06/03 2,295 2,315 2,295 2,300 17,000
1998/06/02 2,390 2,390 2,335 2,335 9,000
1998/06/01 2,425 2,425 2,350 2,350 13,000
1998/05/29 2,355 2,425 2,300 2,425 35,000
1998/05/28 2,420 2,420 2,350 2,350 16,000
1998/05/27 2,420 2,460 2,410 2,460 16,000
1998/05/26 2,300 2,420 2,300 2,420 57,000
1998/05/25 2,225 2,250 2,225 2,250 10,000
1998/05/22 2,270 2,300 2,250 2,265 38,000
1998/05/21 2,230 2,290 2,220 2,265 32,000
1998/05/20 2,225 2,240 2,225 2,240 10,000
1998/05/19 2,230 2,240 2,220 2,220 15,000
1998/05/18 2,220 2,220 2,220 2,220 16,000
1998/05/15 2,260 2,260 2,220 2,220 29,000
1998/05/14 2,250 2,250 2,250 2,250 13,000
1998/05/12 2,225 2,250 2,225 2,250 17,000
1998/05/11 2,220 2,240 2,220 2,240 18,000
1998/05/08 2,220 2,220 2,200 2,220 4,000
1998/05/07 2,270 2,270 2,270 2,270 1,000
1998/05/06 2,290 2,290 2,245 2,270 23,000
1998/05/01 2,230 2,250 2,230 2,250 8,000
1998/04/30 2,200 2,200 2,170 2,190 6,000
1998/04/28 2,200 2,200 2,150 2,150 3,000
1998/04/27 2,230 2,230 2,195 2,195 6,000
1998/04/24 2,160 2,190 2,100 2,190 5,000
1998/04/23 2,240 2,240 2,200 2,200 6,000
1998/04/22 2,250 2,250 2,190 2,210 12,000
1998/04/21 2,280 2,290 2,250 2,250 15,000
1998/04/20 2,290 2,290 2,290 2,290 4,000
1998/04/17 2,240 2,240 2,230 2,230 13,000
1998/04/16 2,200 2,220 2,180 2,200 19,000
1998/04/15 2,160 2,160 2,130 2,155 16,000
1998/04/14 2,035 2,035 2,010 2,010 6,000
1998/04/13 2,000 2,000 1,990 1,990 12,000
1998/04/10 1,980 2,000 1,980 1,990 16,000
1998/04/09 1,980 2,030 1,980 2,000 112,000
1998/04/08 1,980 2,000 1,980 1,980 49,000
1998/04/07 1,970 1,980 1,970 1,980 10,000
1998/04/06 1,930 1,950 1,930 1,940 6,000
1998/04/03 1,950 1,980 1,950 1,980 9,000
1998/04/02 1,970 1,970 1,970 1,970 8,000
1998/04/01 1,980 2,000 1,960 1,970 35,000
1998/03/31 1,980 1,980 1,980 1,980 4,000
1998/03/30 2,050 2,050 1,960 1,960 12,000
1998/03/27 1,970 2,030 1,970 2,010 8,000
1998/03/26 1,970 2,020 1,970 2,000 24,000
1998/03/25 2,080 2,080 2,010 2,040 21,000
1998/03/24 2,070 2,070 2,050 2,050 15,000
1998/03/23 2,030 2,070 2,030 2,050 10,000
1998/03/20 2,020 2,070 2,020 2,030 17,000
1998/03/19 2,080 2,080 2,050 2,050 8,000
1998/03/18 2,160 2,160 2,160 2,160 2,000
1998/03/17 2,160 2,160 2,140 2,160 38,000
1998/03/16 2,200 2,200 2,200 2,200 3,000
1998/03/13 2,060 2,130 2,060 2,130 7,000
1998/03/12 2,120 2,120 2,090 2,120 42,000
1998/03/11 2,130 2,130 2,050 2,050 11,000
1998/03/10 2,220 2,220 2,170 2,170 26,000
1998/03/09 2,210 2,210 2,210 2,210 4,000
1998/03/06 2,220 2,220 2,200 2,210 12,000
1998/03/05 2,200 2,200 2,190 2,200 11,000
1998/03/04 2,190 2,200 2,190 2,200 7,000
1998/03/03 2,190 2,190 2,180 2,180 4,000
1998/03/02 2,150 2,150 2,150 2,150 1,000
1998/02/27 2,120 2,120 2,120 2,120 11,000
1998/02/26 2,140 2,140 2,120 2,120 14,000
1998/02/25 2,010 2,010 2,010 2,010 6,000
1998/02/24 2,150 2,150 2,000 2,000 32,000
1998/02/23 2,070 2,170 2,030 2,170 14,000
1998/02/20 1,970 2,030 1,970 2,030 52,000
1998/02/19 2,120 2,120 2,010 2,050 44,000
1998/02/18 2,210 2,210 2,190 2,190 5,000
1998/02/17 2,300 2,300 2,200 2,200 12,000
1998/02/16 2,400 2,400 2,300 2,330 14,000
1998/02/13 2,390 2,390 2,390 2,390 3,000
1998/02/12 2,470 2,470 2,380 2,390 12,000
1998/02/10 2,500 2,500 2,480 2,480 5,000
1998/02/09 2,500 2,500 2,500 2,500 6,000
1998/02/06 2,590 2,590 2,460 2,500 11,000
1998/02/05 2,550 2,550 2,550 2,550 3,000
1998/02/04 2,630 2,630 2,600 2,600 4,000
1998/02/03 2,640 2,650 2,630 2,640 13,000
1998/02/02 2,650 2,650 2,630 2,630 5,000
1998/01/30 2,630 2,650 2,600 2,650 10,000
1998/01/29 2,650 2,650 2,600 2,600 2,000
1998/01/28 2,640 2,640 2,600 2,600 8,000
1998/01/27 2,560 2,610 2,530 2,610 12,000
1998/01/26 2,480 2,480 2,480 2,480 5,000
1998/01/23 2,480 2,480 2,470 2,480 26,000
1998/01/22 2,470 2,500 2,470 2,480 11,000
1998/01/21 2,420 2,480 2,420 2,480 22,000
1998/01/20 2,450 2,450 2,370 2,380 63,000
1998/01/19 2,390 2,390 2,390 2,390 1,000
1998/01/16 2,370 2,390 2,370 2,390 16,000
1998/01/14 2,370 2,400 2,370 2,380 12,000
1998/01/13 2,400 2,400 2,350 2,370 7,000
1998/01/12 2,390 2,400 2,390 2,400 17,000
1998/01/09 2,380 2,390 2,380 2,390 4,000
1998/01/08 2,360 2,400 2,360 2,390 33,000
1998/01/07 2,330 2,370 2,300 2,370 21,000
1998/01/06 2,370 2,370 2,320 2,330 15,000
1998/01/05 2,400 2,400 2,400 2,400 1,000

このページの先頭へ