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
2000/12/29 1,880 1,880 1,861 1,878 3,400
2000/12/28 1,891 1,891 1,861 1,880 2,500
2000/12/27 1,872 1,899 1,851 1,872 8,700
2000/12/26 1,950 2,000 1,872 1,872 9,800
2000/12/25 1,931 1,937 1,850 1,852 9,600
2000/12/22 1,900 1,980 1,897 1,900 10,100
2000/12/21 1,850 1,905 1,850 1,900 14,300
2000/12/20 1,845 1,890 1,815 1,890 7,700
2000/12/19 1,905 1,905 1,815 1,815 7,800
2000/12/18 1,899 1,899 1,890 1,890 1,500
2000/12/15 1,970 1,970 1,900 1,900 6,700
2000/12/14 1,935 1,935 1,860 1,860 12,000
2000/12/13 1,990 2,000 1,910 1,935 3,800
2000/12/12 2,000 2,000 1,984 1,990 3,200
2000/12/11 2,030 2,035 1,998 2,000 8,300
2000/12/08 2,000 2,005 1,900 1,974 10,800
2000/12/07 1,900 1,902 1,883 1,883 3,100
2000/12/06 1,900 1,925 1,899 1,900 6,000
2000/12/05 2,070 2,070 1,949 1,950 4,100
2000/12/04 2,100 2,100 2,050 2,050 16,700
2000/12/01 1,846 2,000 1,846 2,000 5,500
2000/11/30 1,860 1,861 1,830 1,830 11,500
2000/11/29 1,900 1,959 1,852 1,950 2,800
2000/11/28 1,870 1,909 1,870 1,900 6,200
2000/11/27 1,777 1,900 1,777 1,880 13,000
2000/11/24 1,833 1,841 1,806 1,807 13,900
2000/11/22 1,829 1,850 1,829 1,833 7,700
2000/11/21 1,890 1,890 1,806 1,806 1,200
2000/11/20 1,900 1,900 1,889 1,890 2,900
2000/11/17 1,800 1,850 1,800 1,850 10,200
2000/11/16 1,800 1,830 1,792 1,800 16,800
2000/11/15 1,950 1,950 1,750 1,800 25,600
2000/11/14 1,900 1,900 1,849 1,855 4,500
2000/11/13 1,800 1,900 1,800 1,899 11,500
2000/11/10 1,900 1,900 1,830 1,850 37,200
2000/11/09 1,973 1,973 1,900 1,930 18,700
2000/11/08 1,955 1,978 1,955 1,974 2,900
2000/11/07 2,040 2,040 1,955 1,999 6,600
2000/11/06 2,050 2,050 2,030 2,045 9,800
2000/11/02 2,000 2,000 1,999 1,999 900
2000/11/01 1,955 1,990 1,955 1,989 5,100
2000/10/31 1,960 1,971 1,952 1,952 12,600
2000/10/30 1,969 1,970 1,951 1,958 13,600
2000/10/27 2,020 2,020 1,985 1,985 400
2000/10/26 2,050 2,050 1,975 2,015 7,300
2000/10/25 2,005 2,005 1,950 1,960 3,000
2000/10/24 2,115 2,115 1,965 1,966 2,800
2000/10/23 2,150 2,155 2,060 2,125 2,500
2000/10/20 2,055 2,190 2,010 2,150 3,200
2000/10/19 1,960 1,999 1,951 1,951 3,200
2000/10/18 2,125 2,125 2,020 2,040 3,500
2000/10/17 2,055 2,055 2,010 2,045 23,800
2000/10/16 2,250 2,250 2,175 2,190 3,600
2000/10/13 2,050 2,090 2,045 2,090 10,000
2000/10/12 2,190 2,190 2,150 2,170 6,300
2000/10/11 2,160 2,190 2,150 2,190 17,200
2000/10/10 2,185 2,190 2,150 2,180 41,300
2000/10/06 2,195 2,195 2,185 2,190 56,200
2000/10/05 2,210 2,215 2,175 2,200 22,800
2000/10/04 2,200 2,215 2,170 2,210 20,900
2000/10/03 2,245 2,245 2,200 2,220 70,700
2000/10/02 2,250 2,250 2,155 2,230 30,200
2000/09/29 2,090 2,270 2,085 2,250 40,800
2000/09/28 1,990 2,100 1,990 2,035 35,100
2000/09/27 1,971 1,990 1,945 1,990 26,600
2000/09/26 1,940 2,030 1,840 1,980 156,300
2000/09/25 2,270 2,300 2,250 2,250 15,100
2000/09/22 2,250 2,270 2,250 2,250 11,500
2000/09/21 2,300 2,300 2,255 2,280 8,200
2000/09/20 2,300 2,300 2,250 2,290 14,900
2000/09/19 2,260 2,300 2,240 2,300 12,300
2000/09/18 2,280 2,280 2,250 2,260 7,300
2000/09/14 2,220 2,260 2,220 2,250 8,200
2000/09/13 2,200 2,210 2,195 2,210 33,200
2000/09/12 2,250 2,260 2,200 2,210 22,900
2000/09/11 2,220 2,250 2,220 2,250 7,600
2000/09/08 2,200 2,225 2,200 2,220 6,500
2000/09/07 2,250 2,250 2,190 2,200 51,100
2000/09/06 2,250 2,255 2,250 2,255 12,100
2000/09/05 2,245 2,280 2,240 2,280 16,800
2000/09/04 2,250 2,270 2,245 2,250 48,600
2000/09/01 2,250 2,270 2,240 2,270 17,500
2000/08/31 2,250 2,300 2,240 2,250 26,500
2000/08/30 2,230 2,240 2,220 2,240 10,700
2000/08/29 2,220 2,230 2,200 2,230 12,500
2000/08/28 2,230 2,230 2,215 2,215 14,600
2000/08/25 2,200 2,220 2,195 2,220 36,200
2000/08/24 2,200 2,225 2,190 2,210 18,100
2000/08/23 2,200 2,225 2,185 2,195 15,800
2000/08/22 2,185 2,230 2,175 2,230 39,600
2000/08/21 2,185 2,200 2,145 2,180 8,600
2000/08/18 2,180 2,185 2,145 2,185 4,100
2000/08/17 2,170 2,180 2,170 2,180 7,700
2000/08/16 2,205 2,205 2,140 2,140 2,300
2000/08/15 2,195 2,195 2,130 2,195 11,500
2000/08/14 2,150 2,180 2,135 2,160 26,600
2000/08/11 2,180 2,200 2,135 2,150 13,100
2000/08/10 2,220 2,230 2,165 2,165 8,000
2000/08/09 2,220 2,245 2,200 2,210 19,500
2000/08/08 2,220 2,225 2,200 2,215 22,400
2000/08/07 2,180 2,200 2,120 2,200 17,700
2000/08/04 2,160 2,200 2,125 2,190 14,500
2000/08/03 2,200 2,240 2,180 2,235 57,300
2000/08/02 2,180 2,200 2,155 2,175 10,300
2000/08/01 2,110 2,150 2,100 2,150 24,000
2000/07/31 2,110 2,120 2,100 2,110 17,100
2000/07/28 2,175 2,175 2,110 2,110 11,200
2000/07/27 2,200 2,200 2,100 2,160 30,700
2000/07/26 2,200 2,200 2,140 2,145 9,600
2000/07/25 2,170 2,170 2,130 2,160 6,200
2000/07/24 2,180 2,180 2,135 2,145 7,400
2000/07/21 2,240 2,240 2,185 2,190 9,400
2000/07/19 2,170 2,205 2,170 2,190 34,000
2000/07/18 2,180 2,180 2,130 2,160 125,600
2000/07/17 2,160 2,160 2,120 2,150 28,700
2000/07/14 2,160 2,160 2,070 2,070 16,200
2000/07/13 2,150 2,160 2,070 2,075 21,200
2000/07/12 2,080 2,110 2,080 2,110 9,400
2000/07/11 2,140 2,140 2,070 2,090 34,400
2000/07/10 2,150 2,190 2,120 2,125 4,600
2000/07/07 2,100 2,150 2,100 2,150 32,300
2000/07/06 2,150 2,150 2,120 2,135 45,300
2000/07/05 2,170 2,180 2,165 2,180 40,200
2000/07/04 2,125 2,170 2,125 2,170 32,900
2000/07/03 2,090 2,150 2,090 2,150 20,100
2000/06/30 2,090 2,120 2,085 2,120 2,100
2000/06/29 2,130 2,130 2,080 2,120 5,700
2000/06/28 2,090 2,120 2,065 2,065 9,200
2000/06/27 2,160 2,160 2,085 2,100 21,500
2000/06/26 2,180 2,180 2,090 2,125 15,300
2000/06/23 2,110 2,165 2,100 2,100 11,800
2000/06/22 2,165 2,175 2,130 2,155 9,100
2000/06/21 2,185 2,185 2,130 2,165 6,700
2000/06/20 2,200 2,200 2,150 2,190 20,200
2000/06/19 2,200 2,200 2,150 2,175 28,700
2000/06/16 2,185 2,190 2,140 2,185 9,700
2000/06/15 2,200 2,200 2,145 2,155 21,900
2000/06/14 2,200 2,200 2,160 2,160 10,500
2000/06/13 2,150 2,200 2,100 2,200 18,800
2000/06/12 2,245 2,245 2,150 2,170 5,200
2000/06/09 2,210 2,210 2,115 2,180 5,700
2000/06/08 2,250 2,250 2,170 2,190 2,700
2000/06/07 2,225 2,260 2,100 2,260 12,100
2000/06/06 2,230 2,230 2,100 2,100 3,400
2000/06/05 2,165 2,250 2,165 2,250 25,800
2000/06/02 2,100 2,120 2,080 2,120 9,300
2000/06/01 2,100 2,120 2,060 2,105 32,300
2000/05/31 2,100 2,100 2,030 2,055 23,000
2000/05/30 2,120 2,150 2,070 2,090 27,000
2000/05/29 2,010 2,250 2,010 2,120 34,100
2000/05/26 2,300 2,330 2,275 2,330 49,100
2000/05/25 2,300 2,300 2,230 2,300 16,400
2000/05/24 2,120 2,250 2,120 2,250 14,300
2000/05/23 2,100 2,150 2,090 2,115 14,600
2000/05/22 2,060 2,135 2,060 2,070 25,000
2000/05/19 2,150 2,165 2,095 2,095 23,800
2000/05/18 2,390 2,390 2,270 2,380 56,100
2000/05/17 2,370 2,390 2,350 2,390 59,400
2000/05/16 2,160 2,370 2,130 2,340 51,600
2000/05/15 2,090 2,110 2,055 2,110 28,500
2000/05/12 2,095 2,095 2,050 2,070 19,500
2000/05/11 2,050 2,055 2,000 2,055 18,100
2000/05/10 2,050 2,060 2,005 2,050 50,600
2000/05/09 2,090 2,090 2,010 2,050 17,700
2000/05/08 2,010 2,020 1,999 2,010 40,400
2000/05/02 2,000 2,005 1,990 1,992 23,700
2000/05/01 1,989 1,990 1,965 1,990 19,500
2000/04/28 1,971 1,992 1,969 1,970 37,000
2000/04/27 1,970 1,971 1,969 1,970 30,500
2000/04/26 2,000 2,000 1,950 1,970 25,900
2000/04/25 1,950 2,000 1,948 1,979 69,700
2000/04/24 1,950 1,950 1,900 1,916 10,800
2000/04/21 2,015 2,015 1,925 1,925 12,300
2000/04/20 1,950 2,030 1,950 2,030 63,300
2000/04/19 1,950 1,953 1,900 1,940 58,400
2000/04/18 1,950 1,981 1,932 1,960 39,700
2000/04/17 1,999 2,020 1,900 2,020 68,200
2000/04/14 2,050 2,060 2,000 2,025 59,500
2000/04/13 2,055 2,055 2,030 2,035 61,300
2000/04/12 2,100 2,100 2,050 2,050 24,600
2000/04/11 1,980 2,100 1,979 2,100 93,500
2000/04/10 1,980 1,980 1,975 1,980 36,300
2000/04/07 2,000 2,000 1,971 1,971 67,100
2000/04/06 1,980 2,000 1,976 2,000 74,500
2000/04/05 1,980 1,980 1,961 1,970 94,200
2000/04/04 1,960 1,970 1,955 1,970 28,700
2000/04/03 1,940 1,960 1,940 1,955 62,900
2000/03/31 1,960 1,965 1,948 1,950 27,400
2000/03/30 1,970 1,975 1,950 1,958 27,500
2000/03/29 1,910 1,970 1,910 1,970 14,700
2000/03/28 1,910 1,930 1,885 1,900 62,100
2000/03/27 1,880 1,940 1,870 1,930 22,400
2000/03/24 1,890 1,890 1,850 1,868 54,300
2000/03/23 1,907 1,909 1,865 1,870 16,500
2000/03/22 1,910 1,920 1,900 1,909 53,800
2000/03/21 1,855 1,925 1,855 1,910 18,600
2000/03/17 1,850 1,880 1,850 1,863 16,200
2000/03/16 1,880 1,880 1,850 1,869 17,200
2000/03/15 1,855 1,880 1,850 1,869 22,500
2000/03/14 1,850 1,855 1,820 1,855 29,400
2000/03/13 1,860 1,870 1,831 1,855 35,000
2000/03/10 1,900 1,900 1,880 1,890 23,800
2000/03/09 1,900 1,910 1,890 1,895 27,800
2000/03/08 1,900 1,931 1,890 1,890 55,500
2000/03/07 2,005 2,035 1,900 1,988 42,200
2000/03/06 2,070 2,075 2,030 2,035 19,700
2000/03/03 2,050 2,090 2,030 2,030 23,600
2000/03/02 2,050 2,060 2,050 2,050 57,900
2000/03/01 2,150 2,150 2,050 2,055 42,700
2000/02/29 2,200 2,220 2,075 2,090 28,200
2000/02/28 2,190 2,240 2,180 2,185 17,700
2000/02/25 2,150 2,190 2,140 2,185 62,100
2000/02/24 2,080 2,180 2,080 2,120 7,500
2000/02/23 2,030 2,080 2,030 2,055 34,300
2000/02/22 2,120 2,120 2,005 2,030 54,300
2000/02/21 2,160 2,200 2,120 2,120 16,000
2000/02/18 2,270 2,270 2,200 2,200 22,600
2000/02/17 2,270 2,295 2,260 2,270 18,300
2000/02/16 2,295 2,305 2,290 2,290 17,700
2000/02/15 2,330 2,335 2,280 2,295 28,700
2000/02/14 2,280 2,350 2,260 2,295 21,900
2000/02/10 2,400 2,415 2,360 2,360 25,600
2000/02/09 2,415 2,450 2,400 2,415 42,500
2000/02/08 2,470 2,470 2,400 2,415 19,400
2000/02/07 2,500 2,500 2,390 2,400 26,200
2000/02/04 2,405 2,450 2,390 2,440 37,700
2000/02/03 2,485 2,500 2,410 2,430 44,400
2000/02/02 2,545 2,545 2,475 2,485 13,400
2000/02/01 2,355 2,520 2,355 2,480 27,000
2000/01/31 2,340 2,340 2,300 2,340 16,700
2000/01/28 2,420 2,435 2,200 2,300 77,700
2000/01/27 2,545 2,545 2,450 2,460 16,000
2000/01/26 2,585 2,585 2,415 2,465 14,000
2000/01/25 2,580 2,600 2,525 2,545 2,900
2000/01/24 2,685 2,685 2,570 2,630 12,700
2000/01/21 2,560 2,700 2,560 2,685 74,300
2000/01/20 2,550 2,610 2,550 2,600 34,100
2000/01/19 2,475 2,540 2,475 2,530 32,100
2000/01/18 2,450 2,500 2,400 2,435 45,900
2000/01/17 2,500 2,500 2,450 2,455 18,700
2000/01/14 2,510 2,550 2,420 2,420 46,400
2000/01/13 2,430 2,470 2,400 2,470 51,100
2000/01/12 2,300 2,315 2,295 2,310 42,500
2000/01/11 2,280 2,390 2,280 2,320 26,400
2000/01/07 2,325 2,325 2,240 2,280 36,700
2000/01/06 2,300 2,330 2,300 2,325 33,900
2000/01/05 2,315 2,350 2,280 2,330 46,700
2000/01/04 2,265 2,350 2,265 2,275 3,600

このページの先頭へ