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
2004/12/30 1,872 1,880 1,860 1,873 10,300
2004/12/29 1,850 1,850 1,837 1,842 7,000
2004/12/28 1,835 1,852 1,806 1,815 5,700
2004/12/27 1,800 1,855 1,799 1,805 11,700
2004/12/24 1,819 1,842 1,819 1,830 14,200
2004/12/22 1,810 1,817 1,800 1,808 8,300
2004/12/21 1,807 1,810 1,784 1,800 13,500
2004/12/20 1,808 1,808 1,799 1,806 9,600
2004/12/17 1,809 1,810 1,795 1,810 10,700
2004/12/16 1,811 1,814 1,783 1,810 18,800
2004/12/15 1,810 1,814 1,790 1,811 23,600
2004/12/14 1,718 1,752 1,703 1,752 16,300
2004/12/13 1,759 1,760 1,725 1,748 10,700
2004/12/10 1,737 1,737 1,711 1,730 12,400
2004/12/09 1,731 1,770 1,730 1,738 6,900
2004/12/08 1,763 1,763 1,688 1,730 14,000
2004/12/07 1,795 1,795 1,763 1,764 8,700
2004/12/06 1,793 1,793 1,735 1,757 14,200
2004/12/03 1,685 1,748 1,682 1,733 10,900
2004/12/02 1,682 1,720 1,681 1,709 7,700
2004/12/01 1,696 1,722 1,668 1,685 23,800
2004/11/30 1,740 1,740 1,720 1,726 3,600
2004/11/29 1,730 1,755 1,719 1,739 10,500
2004/11/26 1,716 1,746 1,716 1,730 7,700
2004/11/25 1,765 1,765 1,725 1,746 1,900
2004/11/24 1,740 1,740 1,733 1,735 5,600
2004/11/22 1,799 1,799 1,750 1,754 7,200
2004/11/19 1,819 1,827 1,817 1,820 7,000
2004/11/18 1,825 1,829 1,815 1,819 11,700
2004/11/17 1,810 1,840 1,810 1,819 7,600
2004/11/16 1,839 1,840 1,803 1,823 12,200
2004/11/15 1,840 1,844 1,825 1,842 13,000
2004/11/12 1,820 1,840 1,798 1,839 12,700
2004/11/11 1,833 1,836 1,829 1,830 21,300
2004/11/10 1,830 1,839 1,828 1,830 12,600
2004/11/09 1,830 1,845 1,829 1,833 12,300
2004/11/08 1,830 1,839 1,800 1,831 26,500
2004/11/05 1,783 1,829 1,777 1,777 13,200
2004/11/04 1,800 1,810 1,741 1,751 13,000
2004/11/02 1,761 1,780 1,740 1,780 19,700
2004/11/01 1,761 1,779 1,761 1,775 44,700
2004/10/29 1,790 1,798 1,760 1,789 10,700
2004/10/28 1,798 1,799 1,779 1,797 9,400
2004/10/27 1,798 1,798 1,751 1,770 6,800
2004/10/26 1,692 1,773 1,692 1,771 8,300
2004/10/25 1,761 1,830 1,741 1,812 19,200
2004/10/22 1,745 1,775 1,710 1,772 10,800
2004/10/21 1,740 1,753 1,730 1,745 12,400
2004/10/20 1,748 1,748 1,705 1,707 18,100
2004/10/19 1,736 1,742 1,735 1,740 12,600
2004/10/18 1,735 1,739 1,728 1,735 42,200
2004/10/15 1,755 1,755 1,729 1,729 20,000
2004/10/14 1,789 1,789 1,749 1,754 23,300
2004/10/13 1,804 1,808 1,791 1,791 6,100
2004/10/12 1,800 1,809 1,793 1,799 12,800
2004/10/08 1,802 1,820 1,791 1,796 14,800
2004/10/07 1,850 1,850 1,831 1,838 15,800
2004/10/06 1,818 1,849 1,818 1,849 13,400
2004/10/05 1,837 1,880 1,837 1,878 49,300
2004/10/04 1,831 1,839 1,819 1,830 10,900
2004/10/01 1,788 1,820 1,786 1,819 22,000
2004/09/30 1,780 1,795 1,780 1,788 21,100
2004/09/29 1,787 1,790 1,774 1,781 12,600
2004/09/28 1,780 1,820 1,780 1,783 22,200
2004/09/27 1,858 1,858 1,780 1,780 46,700
2004/09/24 1,880 1,900 1,851 1,898 74,200
2004/09/22 1,660 1,670 1,657 1,670 12,100
2004/09/21 1,635 1,669 1,635 1,669 12,100
2004/09/17 1,650 1,670 1,650 1,665 14,700
2004/09/16 1,696 1,725 1,694 1,694 17,000
2004/09/15 1,750 1,753 1,738 1,739 15,800
2004/09/14 1,763 1,764 1,736 1,750 8,800
2004/09/13 1,712 1,765 1,690 1,765 8,300
2004/09/10 1,711 1,712 1,679 1,712 11,300
2004/09/09 1,735 1,759 1,711 1,711 5,400
2004/09/08 1,713 1,750 1,713 1,735 6,900
2004/09/07 1,719 1,732 1,719 1,732 5,800
2004/09/06 1,730 1,754 1,725 1,754 7,800
2004/09/03 1,710 1,732 1,705 1,725 10,900
2004/09/02 1,680 1,731 1,680 1,709 2,700
2004/09/01 1,699 1,703 1,680 1,703 4,400
2004/08/31 1,701 1,702 1,697 1,698 8,400
2004/08/30 1,711 1,717 1,700 1,714 8,700
2004/08/27 1,723 1,745 1,703 1,714 8,500
2004/08/26 1,710 1,740 1,710 1,729 21,600
2004/08/25 1,774 1,775 1,750 1,757 4,700
2004/08/24 1,774 1,774 1,743 1,755 5,900
2004/08/23 1,700 1,775 1,700 1,775 2,800
2004/08/20 1,761 1,768 1,740 1,760 3,200
2004/08/19 1,780 1,800 1,754 1,761 6,300
2004/08/18 1,780 1,785 1,745 1,778 5,300
2004/08/17 1,800 1,805 1,775 1,801 25,600
2004/08/16 1,820 1,820 1,720 1,751 4,000
2004/08/13 1,812 1,812 1,720 1,761 9,600
2004/08/12 1,750 1,786 1,745 1,782 2,700
2004/08/11 1,731 1,768 1,731 1,749 3,800
2004/08/10 1,780 1,780 1,740 1,747 4,400
2004/08/09 1,737 1,750 1,730 1,750 11,500
2004/08/06 1,748 1,755 1,720 1,739 8,400
2004/08/05 1,769 1,769 1,729 1,743 8,300
2004/08/04 1,720 1,720 1,700 1,709 15,000
2004/08/03 1,771 1,800 1,700 1,750 5,800
2004/08/02 1,800 1,802 1,799 1,801 12,200
2004/07/30 1,780 1,801 1,780 1,792 30,000
2004/07/29 1,777 1,787 1,777 1,780 20,000
2004/07/28 1,758 1,799 1,758 1,777 18,900
2004/07/27 1,750 1,800 1,749 1,757 78,000
2004/07/26 1,770 1,799 1,765 1,775 19,700
2004/07/23 1,770 1,785 1,740 1,785 16,900
2004/07/22 1,734 1,734 1,700 1,710 6,900
2004/07/21 1,709 1,734 1,699 1,734 5,900
2004/07/20 1,675 1,688 1,670 1,680 27,300
2004/07/16 1,684 1,688 1,669 1,669 13,100
2004/07/15 1,710 1,710 1,681 1,682 10,500
2004/07/14 1,767 1,795 1,680 1,680 11,300
2004/07/13 1,806 1,806 1,749 1,767 15,100
2004/07/12 1,805 1,840 1,793 1,806 9,700
2004/07/09 1,793 1,805 1,781 1,805 8,700
2004/07/08 1,771 1,830 1,771 1,795 11,600
2004/07/07 1,770 1,810 1,742 1,800 16,700
2004/07/06 1,832 1,865 1,830 1,830 12,700
2004/07/05 1,868 1,870 1,799 1,832 14,400
2004/07/02 1,895 1,895 1,873 1,878 7,200
2004/07/01 1,906 1,949 1,890 1,902 19,300
2004/06/30 1,900 1,920 1,895 1,902 7,000
2004/06/29 1,899 1,899 1,876 1,899 18,600
2004/06/28 1,860 1,880 1,860 1,880 6,000
2004/06/25 1,840 1,868 1,840 1,858 17,800
2004/06/24 1,845 1,865 1,844 1,861 17,400
2004/06/23 1,850 1,860 1,839 1,841 11,500
2004/06/22 1,859 1,860 1,830 1,835 12,700
2004/06/21 1,890 1,900 1,842 1,869 72,900
2004/06/18 1,820 1,821 1,806 1,814 8,800
2004/06/17 1,811 1,820 1,808 1,820 14,200
2004/06/16 1,810 1,823 1,803 1,811 32,200
2004/06/15 1,800 1,810 1,794 1,806 36,400
2004/06/14 1,799 1,805 1,785 1,794 11,800
2004/06/11 1,753 1,810 1,750 1,801 24,200
2004/06/10 1,754 1,790 1,753 1,777 11,800
2004/06/09 1,750 1,782 1,750 1,753 4,700
2004/06/08 1,774 1,774 1,749 1,756 24,200
2004/06/07 1,751 1,785 1,750 1,774 22,500
2004/06/04 1,740 1,750 1,727 1,750 4,700
2004/06/03 1,750 1,768 1,721 1,727 8,400
2004/06/02 1,795 1,795 1,745 1,750 7,600
2004/06/01 1,788 1,798 1,769 1,795 6,900
2004/05/31 1,798 1,800 1,780 1,788 5,600
2004/05/28 1,790 1,799 1,779 1,790 12,300
2004/05/27 1,789 1,792 1,777 1,790 14,800
2004/05/26 1,820 1,820 1,760 1,788 28,800
2004/05/25 1,801 1,815 1,785 1,795 20,200
2004/05/24 1,824 1,860 1,809 1,809 48,100
2004/05/21 1,750 1,850 1,743 1,822 43,000
2004/05/20 1,748 1,751 1,700 1,750 37,100
2004/05/19 1,689 1,750 1,683 1,750 29,700
2004/05/18 1,660 1,690 1,651 1,680 29,200
2004/05/17 1,690 1,690 1,645 1,650 32,100
2004/05/14 1,666 1,668 1,650 1,650 7,300
2004/05/13 1,749 1,749 1,651 1,666 13,900
2004/05/12 1,683 1,750 1,665 1,750 39,100
2004/05/11 1,650 1,709 1,650 1,680 23,900
2004/05/10 1,760 1,780 1,630 1,650 19,200
2004/05/07 1,800 1,810 1,770 1,790 74,300
2004/05/06 1,850 1,850 1,775 1,790 12,300
2004/04/30 1,811 1,845 1,784 1,845 21,600
2004/04/28 1,776 1,810 1,750 1,810 31,000
2004/04/27 1,771 1,784 1,701 1,746 6,600
2004/04/26 1,782 1,800 1,770 1,770 12,900
2004/04/23 1,700 1,770 1,699 1,752 21,500
2004/04/22 1,652 1,700 1,652 1,699 37,500
2004/04/21 1,651 1,684 1,651 1,680 3,300
2004/04/20 1,693 1,697 1,660 1,690 5,800
2004/04/19 1,680 1,683 1,650 1,663 6,500
2004/04/16 1,681 1,684 1,676 1,683 9,400
2004/04/15 1,680 1,700 1,670 1,676 30,600
2004/04/14 1,719 1,720 1,690 1,720 4,300
2004/04/13 1,698 1,719 1,682 1,693 14,300
2004/04/12 1,697 1,698 1,655 1,686 10,500
2004/04/09 1,655 1,664 1,643 1,661 9,300
2004/04/08 1,631 1,670 1,630 1,645 13,400
2004/04/07 1,665 1,680 1,630 1,630 11,900
2004/04/06 1,679 1,679 1,658 1,665 5,600
2004/04/05 1,692 1,692 1,670 1,678 31,200
2004/04/02 1,680 1,680 1,665 1,672 14,300
2004/04/01 1,641 1,670 1,641 1,668 8,500
2004/03/31 1,651 1,680 1,641 1,660 18,900
2004/03/30 1,700 1,702 1,650 1,650 23,000
2004/03/29 1,690 1,700 1,675 1,700 10,900
2004/03/26 1,660 1,726 1,660 1,690 15,400
2004/03/25 1,621 1,700 1,621 1,658 6,700
2004/03/24 1,661 1,670 1,621 1,621 17,800
2004/03/23 1,719 1,720 1,685 1,686 14,300
2004/03/22 1,726 1,726 1,700 1,719 5,600
2004/03/19 1,754 1,754 1,723 1,728 4,500
2004/03/18 1,778 1,778 1,764 1,765 9,600
2004/03/17 1,732 1,778 1,732 1,778 21,000
2004/03/16 1,736 1,750 1,721 1,730 11,600
2004/03/15 1,743 1,744 1,700 1,736 11,600
2004/03/12 1,750 1,750 1,705 1,736 18,100
2004/03/11 1,700 1,706 1,689 1,700 8,900
2004/03/10 1,744 1,744 1,721 1,725 10,800
2004/03/09 1,745 1,747 1,715 1,745 29,800
2004/03/08 1,687 1,741 1,687 1,732 22,000
2004/03/05 1,699 1,700 1,664 1,694 10,600
2004/03/04 1,636 1,697 1,631 1,697 18,400
2004/03/03 1,630 1,642 1,620 1,636 10,200
2004/03/02 1,600 1,644 1,600 1,642 17,400
2004/03/01 1,545 1,600 1,545 1,600 24,100
2004/02/27 1,529 1,549 1,514 1,549 17,000
2004/02/26 1,511 1,515 1,469 1,510 10,000
2004/02/25 1,471 1,500 1,468 1,471 10,600
2004/02/24 1,493 1,493 1,472 1,472 3,500
2004/02/23 1,450 1,495 1,450 1,495 3,400
2004/02/20 1,469 1,485 1,464 1,470 5,400
2004/02/19 1,470 1,485 1,445 1,454 15,000
2004/02/18 1,469 1,470 1,450 1,455 4,000
2004/02/17 1,452 1,453 1,445 1,451 10,300
2004/02/16 1,495 1,495 1,452 1,452 6,600
2004/02/13 1,433 1,454 1,432 1,447 5,400
2004/02/12 1,448 1,450 1,432 1,433 7,500
2004/02/10 1,420 1,444 1,412 1,418 3,700
2004/02/09 1,440 1,440 1,410 1,420 4,700
2004/02/06 1,430 1,433 1,427 1,433 5,100
2004/02/05 1,440 1,442 1,430 1,434 4,800
2004/02/04 1,464 1,464 1,420 1,430 11,600
2004/02/03 1,447 1,447 1,423 1,431 11,600
2004/02/02 1,411 1,431 1,411 1,429 2,500
2004/01/30 1,405 1,439 1,405 1,410 9,300
2004/01/29 1,407 1,408 1,403 1,405 10,800
2004/01/28 1,400 1,440 1,396 1,407 8,300
2004/01/27 1,466 1,479 1,410 1,410 12,500
2004/01/26 1,395 1,466 1,395 1,465 26,200
2004/01/23 1,450 1,490 1,450 1,455 10,000
2004/01/22 1,451 1,456 1,440 1,450 5,000
2004/01/21 1,428 1,454 1,428 1,450 12,400
2004/01/20 1,450 1,451 1,409 1,448 8,200
2004/01/19 1,445 1,450 1,401 1,427 4,900
2004/01/16 1,430 1,448 1,425 1,443 3,900
2004/01/15 1,474 1,474 1,424 1,430 10,400
2004/01/14 1,449 1,472 1,441 1,449 6,300
2004/01/13 1,473 1,473 1,449 1,450 10,800
2004/01/09 1,510 1,510 1,470 1,475 3,100
2004/01/08 1,498 1,502 1,498 1,500 15,800
2004/01/07 1,451 1,459 1,450 1,450 4,500
2004/01/06 1,500 1,500 1,450 1,450 3,300
2004/01/05 1,500 1,501 1,490 1,500 10,000

このページの先頭へ