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
2005/12/30 2,745 2,745 2,700 2,730 15,200
2005/12/29 2,725 2,750 2,695 2,745 22,800
2005/12/28 2,640 2,730 2,635 2,730 33,200
2005/12/27 2,665 2,675 2,600 2,650 28,200
2005/12/26 2,610 2,690 2,610 2,675 32,000
2005/12/22 2,590 2,630 2,565 2,600 27,300
2005/12/21 2,535 2,585 2,510 2,565 26,100
2005/12/20 2,500 2,540 2,485 2,540 46,200
2005/12/19 2,515 2,545 2,495 2,515 25,000
2005/12/16 2,530 2,570 2,515 2,515 34,500
2005/12/15 2,550 2,560 2,530 2,535 47,300
2005/12/14 2,570 2,580 2,560 2,560 41,500
2005/12/13 2,650 2,650 2,590 2,600 19,700
2005/12/12 2,700 2,700 2,620 2,650 52,400
2005/12/09 2,550 2,595 2,540 2,580 31,700
2005/12/08 2,630 2,635 2,585 2,620 53,900
2005/12/07 2,650 2,665 2,640 2,645 31,900
2005/12/06 2,695 2,700 2,635 2,640 49,700
2005/12/05 2,695 2,720 2,690 2,695 49,500
2005/12/02 2,700 2,730 2,690 2,690 26,900
2005/12/01 2,705 2,720 2,690 2,700 64,600
2005/11/30 2,725 2,750 2,690 2,690 37,200
2005/11/29 2,755 2,755 2,690 2,720 24,900
2005/11/28 2,790 2,790 2,700 2,750 13,800
2005/11/25 2,790 2,790 2,745 2,755 7,500
2005/11/24 2,820 2,825 2,800 2,800 40,000
2005/11/22 2,795 2,820 2,795 2,820 21,200
2005/11/21 2,810 2,815 2,795 2,795 18,900
2005/11/18 2,780 2,820 2,775 2,800 38,500
2005/11/17 2,700 2,770 2,700 2,760 22,000
2005/11/16 2,700 2,760 2,690 2,690 22,600
2005/11/15 2,770 2,770 2,710 2,710 23,000
2005/11/14 2,725 2,760 2,725 2,760 25,800
2005/11/11 2,675 2,720 2,675 2,720 53,600
2005/11/10 2,530 2,695 2,520 2,675 37,400
2005/11/09 2,540 2,610 2,515 2,565 48,200
2005/11/08 2,615 2,670 2,590 2,600 33,900
2005/11/07 2,795 2,795 2,680 2,685 32,200
2005/11/04 2,675 2,745 2,675 2,720 82,200
2005/11/02 2,795 2,795 2,700 2,725 17,600
2005/11/01 2,730 2,800 2,730 2,795 17,200
2005/10/31 2,665 2,745 2,650 2,705 19,600
2005/10/28 2,695 2,700 2,620 2,655 23,100
2005/10/27 2,650 2,820 2,635 2,645 59,000
2005/10/26 2,550 2,650 2,545 2,645 37,600
2005/10/25 2,570 2,570 2,520 2,535 94,600
2005/10/24 2,600 2,640 2,585 2,600 41,700
2005/10/21 2,455 2,495 2,455 2,485 18,900
2005/10/20 2,435 2,490 2,435 2,475 21,600
2005/10/19 2,445 2,445 2,400 2,435 24,600
2005/10/18 2,485 2,520 2,420 2,440 48,200
2005/10/17 2,485 2,485 2,400 2,470 87,800
2005/10/14 2,370 2,435 2,360 2,410 16,600
2005/10/13 2,370 2,420 2,360 2,370 46,400
2005/10/12 2,365 2,375 2,320 2,370 42,100
2005/10/11 2,350 2,365 2,320 2,365 15,000
2005/10/07 2,300 2,345 2,300 2,310 24,700
2005/10/06 2,295 2,305 2,295 2,300 24,200
2005/10/05 2,295 2,295 2,275 2,295 53,800
2005/10/04 2,265 2,295 2,255 2,295 18,100
2005/10/03 2,215 2,280 2,195 2,280 19,400
2005/09/30 2,205 2,260 2,195 2,215 33,200
2005/09/29 2,210 2,260 2,200 2,210 23,500
2005/09/28 2,215 2,250 2,210 2,250 29,300
2005/09/27 2,250 2,275 2,245 2,250 47,400
2005/09/26 2,250 2,290 2,245 2,255 28,200
2005/09/22 2,200 2,235 2,195 2,205 49,400
2005/09/21 2,210 2,220 2,190 2,205 29,100
2005/09/20 2,200 2,240 2,200 2,220 27,600
2005/09/16 2,180 2,210 2,180 2,190 28,500
2005/09/15 2,165 2,220 2,160 2,205 31,100
2005/09/14 2,200 2,200 2,170 2,200 25,400
2005/09/13 2,150 2,215 2,140 2,205 36,100
2005/09/12 2,150 2,175 2,140 2,140 17,600
2005/09/09 2,085 2,145 2,085 2,140 42,100
2005/09/08 2,090 2,130 2,070 2,080 29,900
2005/09/07 2,040 2,080 2,020 2,060 64,600
2005/09/06 2,040 2,085 2,040 2,040 20,800
2005/09/05 2,085 2,095 2,060 2,080 24,900
2005/09/02 2,125 2,130 2,070 2,085 35,900
2005/09/01 2,120 2,140 2,110 2,120 21,000
2005/08/31 2,110 2,130 2,110 2,120 7,800
2005/08/30 2,125 2,145 2,100 2,110 24,000
2005/08/29 2,130 2,150 2,120 2,120 17,000
2005/08/26 2,080 2,150 2,080 2,120 57,600
2005/08/25 2,160 2,165 2,145 2,160 14,600
2005/08/24 2,150 2,185 2,150 2,160 25,600
2005/08/23 2,170 2,195 2,160 2,190 30,500
2005/08/22 2,165 2,190 2,150 2,170 38,500
2005/08/19 2,145 2,185 2,125 2,165 41,900
2005/08/18 2,135 2,145 2,120 2,125 50,900
2005/08/17 2,130 2,145 2,105 2,130 47,300
2005/08/16 2,160 2,160 2,120 2,140 14,900
2005/08/15 2,120 2,155 2,100 2,150 36,800
2005/08/12 2,020 2,120 2,020 2,110 63,600
2005/08/11 2,050 2,070 2,050 2,060 24,400
2005/08/10 2,025 2,070 2,025 2,045 46,800
2005/08/09 2,000 2,040 1,996 2,040 21,400
2005/08/08 1,999 2,005 1,976 1,996 33,300
2005/08/05 2,025 2,025 2,000 2,015 22,500
2005/08/04 2,010 2,030 1,990 2,010 35,000
2005/08/03 2,005 2,010 1,997 2,000 111,500
2005/08/02 2,055 2,080 1,995 2,000 48,900
2005/08/01 2,055 2,125 1,999 2,120 78,400
2005/07/29 2,000 2,050 2,000 2,050 71,000
2005/07/28 1,936 1,998 1,936 1,991 69,400
2005/07/27 1,943 1,949 1,935 1,937 20,100
2005/07/26 1,948 1,951 1,941 1,942 20,500
2005/07/25 1,932 1,945 1,932 1,940 19,800
2005/07/22 1,930 1,949 1,915 1,915 20,800
2005/07/21 1,943 1,950 1,930 1,930 17,600
2005/07/20 1,920 1,955 1,912 1,950 49,800
2005/07/19 1,917 1,926 1,914 1,916 20,500
2005/07/15 1,915 1,920 1,908 1,910 26,200
2005/07/14 1,905 1,917 1,900 1,910 21,200
2005/07/13 1,907 1,909 1,897 1,908 10,400
2005/07/12 1,905 1,909 1,900 1,908 11,200
2005/07/11 1,910 1,911 1,901 1,902 10,400
2005/07/08 1,900 1,918 1,900 1,904 20,500
2005/07/07 1,880 1,919 1,876 1,916 47,100
2005/07/06 1,872 1,889 1,872 1,880 17,900
2005/07/05 1,881 1,882 1,872 1,874 27,000
2005/07/04 1,900 1,909 1,881 1,883 22,200
2005/07/01 1,880 1,910 1,880 1,910 26,300
2005/06/30 1,904 1,905 1,893 1,897 25,100
2005/06/29 1,909 1,920 1,906 1,911 30,300
2005/06/28 1,918 1,918 1,903 1,909 26,400
2005/06/27 1,945 1,945 1,904 1,917 41,500
2005/06/24 1,920 1,920 1,903 1,913 21,600
2005/06/23 1,913 1,945 1,912 1,930 25,400
2005/06/22 1,939 1,939 1,911 1,918 26,400
2005/06/21 1,916 1,950 1,900 1,949 44,900
2005/06/20 1,900 1,972 1,900 1,972 100,700
2005/06/17 1,879 1,917 1,879 1,887 68,600
2005/06/16 1,865 1,879 1,864 1,868 23,800
2005/06/15 1,855 1,866 1,846 1,864 26,300
2005/06/14 1,851 1,859 1,848 1,852 24,100
2005/06/13 1,869 1,871 1,850 1,859 26,800
2005/06/10 1,864 1,874 1,864 1,869 43,600
2005/06/09 1,865 1,872 1,858 1,861 43,800
2005/06/08 1,847 1,872 1,847 1,864 52,300
2005/06/07 1,852 1,852 1,841 1,849 26,600
2005/06/06 1,844 1,855 1,844 1,853 28,000
2005/06/03 1,840 1,847 1,834 1,844 26,400
2005/06/02 1,843 1,845 1,833 1,833 47,700
2005/06/01 1,859 1,859 1,840 1,844 58,300
2005/05/31 1,843 1,858 1,842 1,855 33,600
2005/05/30 1,845 1,850 1,840 1,840 35,500
2005/05/27 1,840 1,849 1,840 1,845 19,100
2005/05/26 1,850 1,851 1,836 1,840 56,700
2005/05/25 1,885 1,890 1,852 1,859 253,600
2005/05/24 1,840 1,919 1,840 1,874 158,700
2005/05/23 1,840 1,845 1,822 1,825 54,700
2005/05/20 1,900 1,900 1,845 1,845 29,600
2005/05/19 1,838 1,870 1,812 1,867 74,700
2005/05/18 1,870 1,871 1,828 1,832 35,100
2005/05/17 1,926 1,947 1,900 1,900 14,700
2005/05/16 2,000 2,000 1,937 1,948 23,900
2005/05/13 2,040 2,040 2,000 2,020 27,400
2005/05/12 2,040 2,045 2,025 2,030 19,900
2005/05/11 2,040 2,040 2,030 2,040 6,000
2005/05/10 2,040 2,040 2,025 2,040 8,300
2005/05/09 2,020 2,045 2,000 2,045 34,500
2005/05/06 1,941 2,020 1,941 2,000 39,300
2005/05/02 1,965 1,966 1,933 1,960 11,700
2005/04/28 1,963 1,979 1,950 1,965 9,500
2005/04/27 1,931 1,990 1,931 1,964 31,500
2005/04/26 1,895 2,000 1,895 2,000 39,400
2005/04/25 1,908 1,926 1,902 1,911 7,900
2005/04/22 1,920 1,930 1,890 1,908 11,500
2005/04/21 1,891 1,891 1,831 1,885 27,500
2005/04/20 1,965 1,970 1,923 1,930 17,900
2005/04/19 1,881 1,956 1,872 1,956 24,400
2005/04/18 2,000 2,000 1,850 1,851 48,400
2005/04/15 2,050 2,050 1,980 1,990 14,700
2005/04/14 2,035 2,055 2,010 2,055 14,300
2005/04/13 2,050 2,065 2,035 2,055 14,000
2005/04/12 2,035 2,075 2,035 2,045 23,800
2005/04/11 1,990 2,070 1,990 2,065 23,000
2005/04/08 2,035 2,075 2,035 2,070 31,700
2005/04/07 2,060 2,100 2,030 2,075 26,200
2005/04/06 2,050 2,125 2,040 2,100 57,600
2005/04/05 2,010 2,040 2,010 2,025 30,800
2005/04/04 1,961 2,000 1,949 2,000 13,400
2005/04/01 2,000 2,000 1,975 1,995 12,400
2005/03/31 1,900 2,020 1,893 2,010 70,100
2005/03/30 1,970 1,991 1,944 1,980 9,500
2005/03/29 2,000 2,010 1,989 2,010 33,500
2005/03/28 2,010 2,045 2,000 2,015 13,500
2005/03/25 2,000 2,050 2,000 2,010 13,800
2005/03/24 2,020 2,045 1,992 1,992 17,300
2005/03/23 2,030 2,030 1,970 2,005 22,600
2005/03/22 1,975 2,045 1,975 2,025 38,100
2005/03/18 1,953 1,970 1,953 1,961 15,000
2005/03/17 1,951 1,971 1,950 1,970 28,300
2005/03/16 1,994 1,995 1,958 1,971 21,900
2005/03/15 1,998 2,015 1,993 2,005 31,800
2005/03/14 1,994 1,996 1,960 1,983 34,700
2005/03/11 1,950 1,997 1,945 1,997 49,900
2005/03/10 1,919 1,961 1,919 1,957 26,100
2005/03/09 1,930 1,958 1,928 1,949 24,800
2005/03/08 1,910 1,938 1,905 1,911 9,200
2005/03/07 1,900 1,915 1,884 1,910 26,900
2005/03/04 1,880 1,904 1,860 1,884 42,100
2005/03/03 1,903 1,930 1,900 1,919 21,300
2005/03/02 1,940 1,951 1,930 1,930 38,800
2005/03/01 1,961 1,966 1,945 1,957 28,400
2005/02/28 2,000 2,000 1,955 1,967 26,000
2005/02/25 1,952 1,995 1,952 1,976 12,400
2005/02/24 1,955 1,979 1,953 1,979 7,600
2005/02/23 1,921 1,955 1,919 1,945 18,100
2005/02/22 1,951 1,951 1,927 1,931 7,400
2005/02/21 1,944 1,955 1,924 1,926 6,300
2005/02/18 1,946 1,955 1,930 1,932 7,100
2005/02/17 1,954 1,955 1,942 1,946 7,300
2005/02/16 1,955 1,978 1,938 1,943 6,000
2005/02/15 1,985 1,985 1,938 1,963 12,500
2005/02/14 1,989 1,989 1,931 1,935 29,700
2005/02/10 1,980 1,980 1,916 1,931 14,600
2005/02/09 1,940 1,959 1,924 1,938 38,700
2005/02/08 1,951 2,000 1,939 1,940 19,200
2005/02/07 1,913 1,970 1,913 1,952 35,900
2005/02/04 1,911 1,920 1,900 1,900 16,800
2005/02/03 1,890 1,920 1,880 1,902 29,400
2005/02/02 1,889 1,890 1,850 1,890 11,400
2005/02/01 1,903 1,910 1,820 1,865 11,100
2005/01/31 1,851 1,898 1,851 1,898 18,700
2005/01/28 1,950 1,950 1,871 1,896 11,400
2005/01/27 1,897 1,910 1,880 1,894 13,500
2005/01/26 1,852 1,897 1,852 1,897 13,400
2005/01/25 1,871 1,894 1,870 1,878 5,400
2005/01/24 1,900 1,930 1,875 1,898 11,200
2005/01/21 1,880 1,901 1,873 1,900 15,700
2005/01/20 1,870 1,889 1,870 1,880 16,700
2005/01/19 1,860 1,900 1,860 1,876 18,100
2005/01/18 1,893 1,893 1,859 1,860 8,400
2005/01/17 1,900 1,900 1,859 1,893 12,300
2005/01/14 1,879 1,880 1,857 1,870 10,900
2005/01/13 1,892 1,900 1,871 1,887 13,100
2005/01/12 1,882 1,900 1,882 1,892 18,400
2005/01/11 1,958 1,981 1,890 1,912 21,400
2005/01/07 1,880 1,898 1,878 1,898 8,900
2005/01/06 1,899 1,901 1,851 1,901 11,100
2005/01/05 1,920 1,920 1,882 1,900 7,500
2005/01/04 1,894 1,940 1,894 1,920 8,800

このページの先頭へ