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
2009/12/30 830 840 821 824 23,100
2009/12/29 855 855 829 840 34,300
2009/12/28 875 875 860 864 47,300
2009/12/25 829 863 825 851 67,300
2009/12/24 789 825 787 815 87,500
2009/12/22 772 782 771 773 80,300
2009/12/21 760 766 758 766 34,600
2009/12/18 760 764 751 757 30,200
2009/12/17 759 765 757 764 39,200
2009/12/16 758 772 758 769 66,700
2009/12/15 769 770 755 756 55,300
2009/12/14 779 779 762 765 35,500
2009/12/11 761 771 753 759 60,700
2009/12/10 759 767 754 755 37,500
2009/12/09 785 786 765 769 64,100
2009/12/08 788 792 783 785 38,800
2009/12/07 820 820 787 788 95,700
2009/12/04 811 814 781 790 70,500
2009/12/03 789 815 789 814 53,800
2009/12/02 805 809 787 791 41,200
2009/12/01 800 809 785 809 49,900
2009/11/30 800 813 787 805 44,900
2009/11/27 791 798 787 790 36,900
2009/11/26 808 818 804 804 54,900
2009/11/25 839 841 832 838 17,500
2009/11/24 831 843 831 840 19,100
2009/11/20 843 843 826 841 20,400
2009/11/19 830 845 830 845 22,400
2009/11/18 855 855 825 839 40,000
2009/11/17 883 883 860 868 32,300
2009/11/16 880 893 876 893 15,100
2009/11/13 877 890 871 879 29,300
2009/11/12 900 905 880 884 36,900
2009/11/11 916 920 895 897 35,500
2009/11/10 905 923 904 906 43,000
2009/11/09 900 912 892 903 77,500
2009/11/06 974 974 960 969 14,000
2009/11/05 979 980 965 967 23,000
2009/11/04 973 973 954 969 17,900
2009/11/02 962 973 955 971 24,200
2009/10/30 967 977 960 977 32,000
2009/10/29 955 964 950 960 26,200
2009/10/28 980 983 960 965 37,400
2009/10/27 986 986 965 984 28,400
2009/10/26 995 995 965 984 31,000
2009/10/23 975 977 964 967 30,300
2009/10/22 979 986 964 977 17,700
2009/10/21 980 980 971 980 14,500
2009/10/20 991 997 980 988 15,500
2009/10/19 982 982 963 981 16,700
2009/10/16 973 990 970 981 25,900
2009/10/15 971 980 962 963 48,100
2009/10/14 960 967 955 957 29,500
2009/10/13 981 984 960 960 59,000
2009/10/09 985 996 968 985 30,000
2009/10/08 969 991 955 975 45,300
2009/10/07 965 975 956 969 33,500
2009/10/06 977 977 951 960 41,400
2009/10/05 999 999 961 963 27,800
2009/10/02 984 990 960 984 35,700
2009/10/01 1,005 1,019 995 1,006 39,800
2009/09/30 1,005 1,025 1,005 1,022 26,100
2009/09/29 1,020 1,025 1,001 1,007 32,000
2009/09/28 1,000 1,008 990 1,003 25,800
2009/09/25 1,020 1,025 1,007 1,010 21,900
2009/09/24 1,008 1,029 1,002 1,025 47,000
2009/09/18 1,060 1,062 1,009 1,016 61,500
2009/09/17 1,015 1,049 1,015 1,040 44,000
2009/09/16 1,026 1,038 1,015 1,015 39,700
2009/09/15 1,043 1,043 1,027 1,032 31,000
2009/09/14 1,056 1,059 1,035 1,044 31,600
2009/09/11 1,076 1,076 1,055 1,061 32,200
2009/09/10 1,076 1,076 1,060 1,066 37,300
2009/09/09 1,076 1,076 1,060 1,065 40,900
2009/09/08 1,084 1,086 1,062 1,074 51,800
2009/09/07 1,094 1,094 1,081 1,084 17,500
2009/09/04 1,085 1,092 1,080 1,081 31,900
2009/09/03 1,096 1,096 1,083 1,084 27,900
2009/09/02 1,095 1,108 1,078 1,105 37,000
2009/09/01 1,090 1,105 1,089 1,097 27,300
2009/08/31 1,110 1,125 1,090 1,090 51,200
2009/08/28 1,100 1,107 1,090 1,103 22,500
2009/08/27 1,114 1,114 1,088 1,091 42,200
2009/08/26 1,117 1,117 1,083 1,107 43,400
2009/08/25 1,113 1,113 1,075 1,097 27,300
2009/08/24 1,116 1,129 1,097 1,117 39,400
2009/08/21 1,110 1,119 1,076 1,100 53,200
2009/08/20 1,090 1,108 1,085 1,094 34,600
2009/08/19 1,076 1,087 1,072 1,076 30,600
2009/08/18 1,072 1,098 1,072 1,098 24,800
2009/08/17 1,125 1,125 1,084 1,091 23,300
2009/08/14 1,098 1,130 1,096 1,130 35,400
2009/08/13 1,079 1,100 1,079 1,098 23,800
2009/08/12 1,065 1,100 1,065 1,088 69,600
2009/08/11 1,048 1,078 1,048 1,065 46,200
2009/08/10 1,065 1,069 1,043 1,048 37,500
2009/08/07 1,056 1,058 1,039 1,054 46,000
2009/08/06 1,074 1,091 1,061 1,069 45,500
2009/08/05 1,098 1,098 1,079 1,092 35,100
2009/08/04 1,093 1,102 1,086 1,091 33,100
2009/08/03 1,120 1,122 1,086 1,105 34,200
2009/07/31 1,118 1,119 1,095 1,119 20,300
2009/07/30 1,105 1,123 1,095 1,100 16,000
2009/07/29 1,103 1,120 1,086 1,105 15,100
2009/07/28 1,114 1,115 1,093 1,106 29,600
2009/07/27 1,101 1,101 1,081 1,096 25,500
2009/07/24 1,078 1,090 1,060 1,071 38,200
2009/07/23 1,094 1,094 1,070 1,074 30,700
2009/07/22 1,075 1,093 1,073 1,093 26,000
2009/07/21 1,065 1,090 1,065 1,088 33,000
2009/07/17 1,060 1,077 1,050 1,056 26,200
2009/07/16 1,088 1,098 1,055 1,067 35,800
2009/07/15 1,098 1,098 1,053 1,071 53,800
2009/07/14 1,069 1,078 1,051 1,078 32,200
2009/07/13 1,068 1,089 1,062 1,070 38,900
2009/07/10 1,086 1,104 1,071 1,096 21,300
2009/07/09 1,120 1,129 1,082 1,100 58,000
2009/07/08 1,190 1,199 1,134 1,154 53,500
2009/07/07 1,200 1,223 1,192 1,207 37,700
2009/07/06 1,210 1,210 1,171 1,174 24,700
2009/07/03 1,198 1,210 1,169 1,205 44,500
2009/07/02 1,179 1,204 1,159 1,204 70,800
2009/07/01 1,156 1,208 1,153 1,185 53,500
2009/06/30 1,171 1,200 1,171 1,186 51,700
2009/06/29 1,125 1,160 1,107 1,148 46,400
2009/06/26 1,105 1,125 1,099 1,124 29,200
2009/06/25 1,090 1,120 1,090 1,103 32,700
2009/06/24 1,079 1,090 1,067 1,090 33,200
2009/06/23 1,089 1,090 1,068 1,078 31,400
2009/06/22 1,163 1,164 1,090 1,090 67,300
2009/06/19 1,085 1,099 1,063 1,063 24,700
2009/06/18 1,097 1,097 1,070 1,077 31,900
2009/06/17 1,077 1,115 1,077 1,098 26,600
2009/06/16 1,128 1,128 1,077 1,091 52,100
2009/06/15 1,140 1,165 1,131 1,148 33,200
2009/06/12 1,088 1,158 1,088 1,123 59,000
2009/06/11 1,081 1,106 1,077 1,085 48,600
2009/06/10 1,051 1,070 1,046 1,070 51,000
2009/06/09 1,045 1,053 1,040 1,042 17,700
2009/06/08 1,058 1,065 1,038 1,041 27,100
2009/06/05 1,053 1,053 1,030 1,047 31,000
2009/06/04 1,052 1,052 1,029 1,033 43,700
2009/06/03 1,079 1,080 1,052 1,055 30,200
2009/06/02 1,092 1,092 1,065 1,068 32,200
2009/06/01 1,084 1,090 1,061 1,074 27,700
2009/05/29 1,080 1,090 1,061 1,076 23,600
2009/05/28 1,051 1,085 1,051 1,070 14,000
2009/05/27 1,093 1,095 1,052 1,055 26,600
2009/05/26 1,075 1,079 1,049 1,073 18,000
2009/05/25 1,055 1,061 1,045 1,055 24,600
2009/05/22 1,066 1,083 1,053 1,055 35,300
2009/05/21 1,085 1,102 1,072 1,078 26,700
2009/05/20 1,110 1,118 1,090 1,105 16,800
2009/05/19 1,111 1,119 1,096 1,105 10,800
2009/05/18 1,113 1,114 1,089 1,090 20,400
2009/05/15 1,115 1,120 1,103 1,105 27,900
2009/05/14 1,113 1,120 1,095 1,104 28,900
2009/05/13 1,119 1,138 1,113 1,121 28,400
2009/05/12 1,130 1,137 1,100 1,100 46,800
2009/05/11 1,186 1,199 1,145 1,148 81,500
2009/05/08 1,229 1,229 1,201 1,204 20,500
2009/05/07 1,260 1,267 1,225 1,234 14,900
2009/05/01 1,196 1,226 1,181 1,204 14,500
2009/04/30 1,161 1,206 1,160 1,176 21,800
2009/04/28 1,230 1,230 1,150 1,150 36,200
2009/04/27 1,180 1,223 1,180 1,222 58,700
2009/04/24 1,140 1,150 1,121 1,140 44,700
2009/04/23 1,085 1,148 1,061 1,139 41,700
2009/04/22 1,085 1,104 1,055 1,060 22,300
2009/04/21 1,107 1,108 1,065 1,089 29,000
2009/04/20 1,122 1,134 1,106 1,119 14,300
2009/04/17 1,147 1,158 1,114 1,127 25,100
2009/04/16 1,150 1,192 1,117 1,134 41,700
2009/04/15 1,127 1,158 1,117 1,143 33,800
2009/04/14 1,095 1,132 1,081 1,128 92,600
2009/04/13 1,049 1,090 1,048 1,084 16,200
2009/04/10 1,051 1,055 1,033 1,039 22,700
2009/04/09 1,052 1,070 1,042 1,042 25,000
2009/04/08 1,036 1,075 1,036 1,050 21,400
2009/04/07 1,120 1,124 1,089 1,089 51,900
2009/04/06 1,100 1,100 1,078 1,100 61,800
2009/04/03 1,090 1,092 1,062 1,062 11,600
2009/04/02 1,030 1,095 1,021 1,060 75,300
2009/04/01 1,032 1,052 1,003 1,003 38,400
2009/03/31 1,036 1,060 1,021 1,052 23,200
2009/03/30 1,078 1,095 1,046 1,046 17,000
2009/03/27 1,079 1,080 1,051 1,073 24,300
2009/03/26 1,016 1,060 1,015 1,055 16,800
2009/03/25 1,035 1,060 1,006 1,051 37,500
2009/03/24 1,024 1,050 1,022 1,035 65,800
2009/03/23 984 1,000 966 986 28,600
2009/03/19 972 995 972 976 33,200
2009/03/18 952 970 949 960 43,200
2009/03/17 961 962 945 947 19,000
2009/03/16 940 961 940 951 28,600
2009/03/13 931 940 920 930 33,100
2009/03/12 940 954 921 921 26,200
2009/03/11 956 965 943 955 41,000
2009/03/10 948 956 944 946 12,500
2009/03/09 951 964 948 949 37,500
2009/03/06 946 970 945 964 38,800
2009/03/05 970 970 951 952 27,800
2009/03/04 951 965 946 951 29,300
2009/03/03 955 966 948 961 14,600
2009/03/02 955 966 950 960 32,600
2009/02/27 1,005 1,014 986 999 25,200
2009/02/26 1,025 1,029 999 1,028 31,900
2009/02/25 996 1,005 981 995 16,800
2009/02/24 950 976 950 976 19,700
2009/02/23 956 958 952 955 18,600
2009/02/20 988 988 968 976 20,800
2009/02/19 975 990 971 986 13,900
2009/02/18 975 988 975 980 26,000
2009/02/17 1,002 1,002 990 994 11,000
2009/02/16 1,005 1,005 992 1,001 16,800
2009/02/13 977 997 975 997 20,800
2009/02/12 975 977 970 977 16,400
2009/02/10 997 998 975 975 31,800
2009/02/09 1,005 1,010 975 977 26,800
2009/02/06 1,011 1,015 978 999 23,200
2009/02/05 1,000 1,020 994 999 23,200
2009/02/04 980 995 970 980 23,300
2009/02/03 971 995 970 973 20,600
2009/02/02 975 988 965 981 12,200
2009/01/30 980 996 975 979 11,500
2009/01/29 1,008 1,008 985 1,008 13,500
2009/01/28 1,004 1,005 992 999 8,500
2009/01/27 973 1,009 973 995 20,400
2009/01/26 984 988 969 969 13,800
2009/01/23 983 983 962 965 14,200
2009/01/22 999 1,000 970 989 30,600
2009/01/21 1,000 1,021 1,000 1,009 22,600
2009/01/20 1,012 1,020 1,000 1,007 10,000
2009/01/19 1,038 1,038 1,010 1,019 18,100
2009/01/16 1,024 1,050 1,024 1,038 17,600
2009/01/15 1,049 1,052 1,010 1,019 24,000
2009/01/14 1,050 1,079 1,033 1,054 23,500
2009/01/13 1,052 1,052 1,014 1,028 17,600
2009/01/09 1,101 1,108 1,100 1,104 22,100
2009/01/08 1,189 1,189 1,121 1,124 16,400
2009/01/07 1,204 1,211 1,189 1,189 22,400
2009/01/06 1,225 1,225 1,194 1,204 11,300
2009/01/05 1,230 1,230 1,206 1,207 8,100

このページの先頭へ