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
2006/12/29 2,665 2,690 2,660 2,680 4,700
2006/12/28 2,660 2,690 2,655 2,665 18,400
2006/12/27 2,675 2,680 2,655 2,655 8,000
2006/12/26 2,675 2,675 2,655 2,670 18,600
2006/12/25 2,695 2,700 2,645 2,645 22,900
2006/12/22 2,680 2,715 2,675 2,690 20,300
2006/12/21 2,635 2,705 2,625 2,675 29,900
2006/12/20 2,620 2,645 2,620 2,625 15,400
2006/12/19 2,660 2,660 2,620 2,630 8,800
2006/12/18 2,690 2,690 2,630 2,660 19,100
2006/12/15 2,680 2,680 2,635 2,660 30,100
2006/12/14 2,655 2,655 2,605 2,620 34,500
2006/12/13 2,650 2,650 2,630 2,650 31,400
2006/12/12 2,640 2,665 2,635 2,645 34,900
2006/12/11 2,750 2,750 2,635 2,645 48,700
2006/12/08 2,640 2,700 2,640 2,650 17,900
2006/12/07 2,655 2,705 2,635 2,670 28,700
2006/12/06 2,720 2,725 2,670 2,675 37,000
2006/12/05 2,745 2,770 2,715 2,720 25,400
2006/12/04 2,730 2,735 2,695 2,735 14,700
2006/12/01 2,755 2,775 2,730 2,730 11,500
2006/11/30 2,750 2,755 2,695 2,755 22,600
2006/11/29 2,700 2,730 2,665 2,680 21,000
2006/11/28 2,620 2,675 2,560 2,675 30,900
2006/11/27 2,525 2,635 2,525 2,635 34,300
2006/11/24 2,555 2,635 2,555 2,560 42,700
2006/11/22 2,685 2,685 2,605 2,635 25,500
2006/11/21 2,695 2,695 2,625 2,645 43,400
2006/11/20 2,620 2,665 2,590 2,625 50,200
2006/11/17 2,580 2,645 2,565 2,610 40,100
2006/11/16 2,655 2,655 2,555 2,560 50,200
2006/11/15 2,790 2,795 2,675 2,680 34,600
2006/11/14 2,635 2,750 2,635 2,715 41,300
2006/11/13 2,605 2,645 2,570 2,630 28,400
2006/11/10 2,700 2,705 2,620 2,645 28,900
2006/11/09 2,745 2,800 2,670 2,700 36,600
2006/11/08 2,900 2,900 2,725 2,740 62,600
2006/11/07 2,905 2,970 2,845 2,970 34,200
2006/11/06 2,900 2,935 2,835 2,895 28,400
2006/11/02 2,900 2,900 2,835 2,900 28,900
2006/11/01 2,915 2,920 2,880 2,900 12,000
2006/10/31 2,935 2,950 2,925 2,930 18,900
2006/10/30 2,980 2,985 2,880 2,925 38,300
2006/10/27 3,020 3,040 2,980 2,980 62,200
2006/10/26 2,985 3,030 2,980 3,000 38,100
2006/10/25 2,980 2,995 2,970 2,980 47,500
2006/10/24 2,970 2,990 2,965 2,980 14,500
2006/10/23 3,000 3,000 2,975 2,980 39,100
2006/10/20 3,000 3,030 2,985 3,000 42,500
2006/10/19 2,980 3,000 2,960 2,995 65,400
2006/10/18 2,920 2,940 2,915 2,940 70,800
2006/10/17 2,875 2,910 2,865 2,905 75,200
2006/10/16 2,850 2,875 2,845 2,865 45,800
2006/10/13 2,800 2,835 2,790 2,835 54,100
2006/10/12 2,760 2,780 2,750 2,780 37,100
2006/10/11 2,740 2,780 2,715 2,760 30,900
2006/10/10 2,720 2,760 2,700 2,735 34,900
2006/10/06 2,800 2,800 2,755 2,780 11,800
2006/10/05 2,800 2,805 2,780 2,795 7,000
2006/10/04 2,780 2,800 2,765 2,765 11,700
2006/10/03 2,830 2,830 2,780 2,790 9,900
2006/10/02 2,810 2,835 2,790 2,810 16,100
2006/09/29 2,800 2,810 2,795 2,810 23,600
2006/09/28 2,810 2,825 2,790 2,825 27,600
2006/09/27 2,750 2,810 2,750 2,810 23,700
2006/09/26 2,790 2,790 2,725 2,770 15,700
2006/09/25 2,750 2,800 2,730 2,800 45,700
2006/09/22 2,695 2,735 2,695 2,730 22,200
2006/09/21 2,725 2,735 2,700 2,735 12,600
2006/09/20 2,715 2,720 2,705 2,715 12,600
2006/09/19 2,710 2,725 2,700 2,710 36,000
2006/09/15 2,680 2,705 2,660 2,705 11,300
2006/09/14 2,700 2,730 2,685 2,685 25,100
2006/09/13 2,660 2,710 2,660 2,685 18,600
2006/09/12 2,635 2,675 2,600 2,640 14,700
2006/09/11 2,685 2,690 2,650 2,650 12,100
2006/09/08 2,685 2,710 2,675 2,695 11,100
2006/09/07 2,695 2,720 2,670 2,710 25,200
2006/09/06 2,665 2,710 2,665 2,710 20,000
2006/09/05 2,695 2,700 2,690 2,695 10,600
2006/09/04 2,660 2,695 2,660 2,680 15,700
2006/09/01 2,730 2,740 2,675 2,675 19,200
2006/08/31 2,670 2,730 2,670 2,730 39,500
2006/08/30 2,670 2,670 2,630 2,640 7,300
2006/08/29 2,700 2,700 2,655 2,670 12,100
2006/08/28 2,675 2,680 2,665 2,670 19,400
2006/08/25 2,670 2,705 2,670 2,675 18,700
2006/08/24 2,680 2,690 2,660 2,670 10,000
2006/08/23 2,710 2,720 2,690 2,705 9,100
2006/08/22 2,710 2,720 2,695 2,715 13,400
2006/08/21 2,745 2,745 2,675 2,675 35,300
2006/08/18 2,630 2,680 2,595 2,665 32,800
2006/08/17 2,630 2,630 2,590 2,590 18,600
2006/08/16 2,630 2,630 2,625 2,630 8,000
2006/08/15 2,630 2,630 2,570 2,630 12,900
2006/08/14 2,630 2,630 2,600 2,620 3,100
2006/08/11 2,625 2,630 2,615 2,620 11,400
2006/08/10 2,605 2,640 2,605 2,620 12,700
2006/08/09 2,600 2,600 2,525 2,600 23,100
2006/08/08 2,600 2,615 2,590 2,600 6,700
2006/08/07 2,650 2,650 2,585 2,595 15,800
2006/08/04 2,635 2,640 2,620 2,635 10,900
2006/08/03 2,630 2,630 2,550 2,620 6,000
2006/08/02 2,630 2,630 2,615 2,630 9,000
2006/08/01 2,640 2,640 2,600 2,625 12,600
2006/07/31 2,665 2,670 2,630 2,635 20,100
2006/07/28 2,495 2,635 2,495 2,625 32,500
2006/07/27 2,465 2,495 2,460 2,495 12,400
2006/07/26 2,475 2,490 2,465 2,465 9,900
2006/07/25 2,480 2,515 2,460 2,500 6,800
2006/07/24 2,515 2,515 2,450 2,480 8,000
2006/07/21 2,535 2,540 2,505 2,515 18,700
2006/07/20 2,565 2,600 2,565 2,600 3,800
2006/07/19 2,525 2,580 2,520 2,540 8,400
2006/07/18 2,615 2,615 2,540 2,600 25,600
2006/07/14 2,635 2,645 2,590 2,610 14,900
2006/07/13 2,605 2,635 2,605 2,620 11,200
2006/07/12 2,650 2,650 2,610 2,610 3,900
2006/07/11 2,655 2,670 2,630 2,650 10,300
2006/07/10 2,615 2,655 2,610 2,655 6,000
2006/07/07 2,620 2,660 2,620 2,650 11,000
2006/07/06 2,610 2,630 2,605 2,630 7,500
2006/07/05 2,640 2,640 2,625 2,630 8,200
2006/07/04 2,615 2,630 2,600 2,625 11,000
2006/07/03 2,605 2,620 2,600 2,610 8,900
2006/06/30 2,600 2,625 2,595 2,605 20,800
2006/06/29 2,595 2,635 2,580 2,630 31,300
2006/06/28 2,585 2,645 2,580 2,605 12,100
2006/06/27 2,610 2,640 2,610 2,625 3,200
2006/06/26 2,690 2,700 2,620 2,625 18,100
2006/06/23 2,645 2,655 2,600 2,615 13,200
2006/06/22 2,635 2,650 2,585 2,645 12,900
2006/06/21 2,625 2,635 2,605 2,615 22,700
2006/06/20 2,615 2,680 2,615 2,680 12,000
2006/06/19 2,655 2,695 2,630 2,695 11,400
2006/06/16 2,655 2,665 2,615 2,655 17,700
2006/06/15 2,565 2,620 2,535 2,600 11,900
2006/06/14 2,515 2,640 2,515 2,575 25,100
2006/06/13 2,560 2,560 2,500 2,515 20,600
2006/06/12 2,580 2,600 2,565 2,575 16,300
2006/06/09 2,495 2,580 2,490 2,545 33,600
2006/06/08 2,545 2,555 2,490 2,490 38,300
2006/06/07 2,600 2,615 2,565 2,575 20,100
2006/06/06 2,580 2,590 2,530 2,560 8,300
2006/06/05 2,620 2,630 2,565 2,600 25,900
2006/06/02 2,625 2,630 2,525 2,575 17,100
2006/06/01 2,600 2,620 2,600 2,610 10,300
2006/05/31 2,590 2,590 2,525 2,560 15,100
2006/05/30 2,620 2,660 2,595 2,605 15,300
2006/05/29 2,665 2,695 2,650 2,660 10,900
2006/05/26 2,615 2,680 2,615 2,680 15,800
2006/05/25 2,600 2,645 2,600 2,640 18,300
2006/05/24 2,640 2,680 2,600 2,640 19,100
2006/05/23 2,660 2,700 2,610 2,650 11,400
2006/05/22 2,690 2,730 2,690 2,695 24,600
2006/05/19 2,640 2,750 2,600 2,730 48,200
2006/05/18 2,585 2,640 2,550 2,610 22,800
2006/05/17 2,700 2,745 2,590 2,635 45,800
2006/05/16 2,765 2,800 2,740 2,745 23,000
2006/05/15 2,705 2,785 2,660 2,760 51,300
2006/05/12 2,685 2,695 2,585 2,630 23,600
2006/05/11 2,720 2,720 2,700 2,700 11,200
2006/05/10 2,745 2,785 2,740 2,740 15,200
2006/05/09 2,800 2,820 2,795 2,795 9,600
2006/05/08 2,820 2,820 2,805 2,810 18,700
2006/05/02 2,790 2,825 2,765 2,800 30,700
2006/05/01 2,730 2,805 2,730 2,765 27,300
2006/04/28 2,800 2,800 2,725 2,730 20,400
2006/04/27 2,800 2,805 2,740 2,795 39,400
2006/04/26 2,710 2,800 2,710 2,800 34,000
2006/04/25 2,740 2,800 2,735 2,780 10,900
2006/04/24 2,800 2,805 2,720 2,735 32,800
2006/04/21 2,775 2,805 2,765 2,805 17,200
2006/04/20 2,785 2,810 2,765 2,790 20,200
2006/04/19 2,800 2,825 2,775 2,775 13,100
2006/04/18 2,735 2,825 2,700 2,800 40,500
2006/04/17 2,770 2,815 2,705 2,735 35,900
2006/04/14 2,750 2,760 2,730 2,730 12,900
2006/04/13 2,750 2,750 2,670 2,710 27,100
2006/04/12 2,770 2,775 2,730 2,730 24,400
2006/04/11 2,770 2,815 2,750 2,810 31,100
2006/04/10 2,780 2,810 2,765 2,795 25,000
2006/04/07 2,790 2,815 2,765 2,815 28,600
2006/04/06 2,800 2,800 2,770 2,785 6,700
2006/04/05 2,800 2,820 2,755 2,755 19,600
2006/04/04 2,800 2,805 2,710 2,790 14,600
2006/04/03 2,775 2,820 2,755 2,815 11,900
2006/03/31 2,790 2,810 2,770 2,775 80,400
2006/03/30 2,700 2,785 2,680 2,765 76,900
2006/03/29 2,610 2,725 2,600 2,700 58,700
2006/03/28 2,600 2,635 2,590 2,600 18,800
2006/03/27 2,655 2,700 2,635 2,665 13,100
2006/03/24 2,600 2,680 2,600 2,655 21,500
2006/03/23 2,710 2,710 2,645 2,660 15,600
2006/03/22 2,675 2,730 2,630 2,690 41,000
2006/03/20 2,745 2,765 2,700 2,710 21,200
2006/03/17 2,610 2,770 2,580 2,770 118,100
2006/03/16 2,580 2,600 2,505 2,505 22,100
2006/03/15 2,595 2,610 2,580 2,580 30,400
2006/03/14 2,585 2,595 2,570 2,590 19,100
2006/03/13 2,590 2,595 2,565 2,575 22,500
2006/03/10 2,540 2,580 2,505 2,565 46,300
2006/03/09 2,520 2,550 2,495 2,545 24,500
2006/03/08 2,440 2,525 2,440 2,520 30,600
2006/03/07 2,510 2,510 2,460 2,460 17,900
2006/03/06 2,520 2,530 2,435 2,490 24,500
2006/03/03 2,505 2,520 2,460 2,510 42,300
2006/03/02 2,515 2,545 2,490 2,490 18,500
2006/03/01 2,495 2,505 2,445 2,480 20,600
2006/02/28 2,500 2,515 2,485 2,510 37,700
2006/02/27 2,510 2,540 2,490 2,495 36,200
2006/02/24 2,595 2,595 2,545 2,545 15,100
2006/02/23 2,555 2,630 2,550 2,630 52,900
2006/02/22 2,510 2,560 2,505 2,545 15,700
2006/02/21 2,500 2,530 2,500 2,505 34,400
2006/02/20 2,580 2,600 2,515 2,525 54,000
2006/02/17 2,700 2,700 2,580 2,580 46,500
2006/02/16 2,650 2,765 2,645 2,750 40,600
2006/02/15 2,745 2,745 2,650 2,660 21,800
2006/02/14 2,650 2,695 2,635 2,665 20,800
2006/02/13 2,700 2,710 2,625 2,640 21,300
2006/02/10 2,800 2,820 2,745 2,750 12,500
2006/02/09 2,725 2,805 2,720 2,805 26,300
2006/02/08 2,830 2,830 2,705 2,705 14,900
2006/02/07 2,800 2,830 2,770 2,830 42,800
2006/02/06 2,795 2,795 2,725 2,760 16,000
2006/02/03 2,750 2,800 2,680 2,790 42,200
2006/02/02 2,650 2,730 2,645 2,725 62,300
2006/02/01 2,630 2,695 2,625 2,655 42,500
2006/01/31 2,625 2,645 2,575 2,645 92,400
2006/01/30 2,710 2,740 2,690 2,705 24,000
2006/01/27 2,610 2,675 2,600 2,670 20,200
2006/01/26 2,540 2,650 2,540 2,650 25,300
2006/01/25 2,625 2,650 2,580 2,615 15,900
2006/01/24 2,565 2,655 2,560 2,620 9,700
2006/01/23 2,665 2,665 2,560 2,565 16,000
2006/01/20 2,615 2,725 2,615 2,665 17,000
2006/01/19 2,580 2,840 2,580 2,645 30,600
2006/01/18 2,605 2,685 2,550 2,595 21,800
2006/01/17 2,790 2,790 2,645 2,645 26,300
2006/01/16 2,830 2,830 2,790 2,815 14,600
2006/01/13 2,785 2,845 2,785 2,805 13,300
2006/01/12 2,830 2,845 2,785 2,825 22,600
2006/01/11 2,805 2,830 2,800 2,820 23,800
2006/01/10 2,780 2,850 2,760 2,800 40,200
2006/01/06 2,765 2,780 2,750 2,765 27,000
2006/01/05 2,780 2,780 2,745 2,770 20,000
2006/01/04 2,730 2,770 2,730 2,750 8,600

このページの先頭へ