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
2013/12/30 1,438 1,444 1,415 1,427 88,500
2013/12/27 1,428 1,456 1,410 1,437 112,500
2013/12/26 1,370 1,414 1,355 1,409 69,600
2013/12/25 1,306 1,356 1,306 1,356 207,100
2013/12/24 1,343 1,346 1,325 1,331 180,900
2013/12/20 1,317 1,330 1,312 1,330 87,500
2013/12/19 1,328 1,336 1,311 1,320 66,300
2013/12/18 1,308 1,322 1,293 1,320 68,600
2013/12/17 1,314 1,327 1,286 1,301 72,300
2013/12/16 1,333 1,338 1,302 1,302 64,000
2013/12/13 1,317 1,336 1,317 1,326 109,500
2013/12/12 1,300 1,331 1,292 1,317 115,500
2013/12/11 1,299 1,310 1,290 1,305 60,100
2013/12/10 1,326 1,349 1,262 1,289 253,300
2013/12/09 1,327 1,360 1,321 1,356 73,800
2013/12/06 1,295 1,319 1,285 1,304 67,100
2013/12/05 1,315 1,323 1,298 1,299 54,700
2013/12/04 1,301 1,343 1,301 1,321 84,300
2013/12/03 1,324 1,350 1,315 1,324 95,600
2013/12/02 1,333 1,337 1,303 1,305 107,700
2013/11/29 1,367 1,371 1,331 1,334 65,500
2013/11/28 1,340 1,368 1,340 1,361 117,400
2013/11/27 1,319 1,350 1,307 1,338 116,400
2013/11/26 1,360 1,360 1,320 1,320 126,900
2013/11/25 1,354 1,375 1,341 1,360 86,600
2013/11/22 1,350 1,370 1,337 1,354 117,200
2013/11/21 1,312 1,359 1,300 1,358 123,000
2013/11/20 1,315 1,330 1,302 1,312 104,700
2013/11/19 1,300 1,334 1,297 1,321 144,700
2013/11/18 1,309 1,318 1,273 1,302 144,300
2013/11/15 1,317 1,351 1,313 1,317 113,600
2013/11/14 1,344 1,344 1,315 1,326 106,900
2013/11/13 1,315 1,379 1,315 1,355 187,500
2013/11/12 1,299 1,315 1,268 1,294 109,200
2013/11/11 1,299 1,360 1,294 1,308 154,900
2013/11/08 1,216 1,290 1,216 1,284 143,300
2013/11/07 1,236 1,250 1,180 1,244 199,500
2013/11/06 1,187 1,240 1,184 1,208 94,600
2013/11/05 1,164 1,198 1,164 1,174 45,700
2013/11/01 1,171 1,177 1,146 1,149 43,900
2013/10/31 1,195 1,220 1,175 1,179 91,400
2013/10/30 1,222 1,234 1,190 1,193 183,500
2013/10/29 1,164 1,241 1,163 1,197 137,100
2013/10/28 1,200 1,261 1,175 1,178 291,100
2013/10/25 1,125 1,135 1,102 1,118 35,300
2013/10/24 1,111 1,142 1,084 1,141 45,000
2013/10/23 1,165 1,190 1,104 1,107 56,200
2013/10/22 1,205 1,209 1,147 1,149 67,100
2013/10/21 1,192 1,217 1,181 1,199 67,100
2013/10/18 1,152 1,177 1,139 1,176 67,000
2013/10/17 1,142 1,178 1,141 1,149 125,700
2013/10/16 1,096 1,133 1,080 1,131 55,200
2013/10/15 1,110 1,120 1,088 1,096 52,200
2013/10/11 1,100 1,136 1,094 1,110 117,700
2013/10/10 1,056 1,096 1,053 1,096 84,700
2013/10/09 1,012 1,059 1,012 1,055 38,800
2013/10/08 1,030 1,030 1,003 1,024 47,300
2013/10/07 1,039 1,039 1,020 1,030 40,400
2013/10/04 1,020 1,049 1,011 1,040 51,000
2013/10/03 1,015 1,026 1,003 1,021 28,400
2013/10/02 1,033 1,040 1,008 1,013 50,800
2013/10/01 1,036 1,050 1,027 1,044 34,200
2013/09/30 1,050 1,054 1,019 1,025 42,300
2013/09/27 1,035 1,058 1,031 1,057 66,800
2013/09/26 1,007 1,025 995 1,025 30,300
2013/09/25 1,025 1,038 1,009 1,021 64,700
2013/09/24 1,053 1,056 1,010 1,013 68,600
2013/09/20 1,026 1,030 1,007 1,023 87,300
2013/09/19 1,027 1,027 1,015 1,025 37,200
2013/09/18 1,011 1,025 1,011 1,020 32,500
2013/09/17 1,010 1,048 1,005 1,010 48,100
2013/09/13 990 1,026 990 1,019 89,800
2013/09/12 986 1,032 981 1,004 106,400
2013/09/11 958 984 958 974 44,100
2013/09/10 944 956 940 953 50,200
2013/09/09 932 954 932 944 72,400
2013/09/06 931 946 912 926 35,500
2013/09/05 950 950 933 939 32,900
2013/09/04 901 945 895 944 95,100
2013/09/03 894 897 888 895 48,300
2013/09/02 894 894 880 883 36,800
2013/08/30 899 899 887 887 82,600
2013/08/29 905 905 890 892 21,500
2013/08/28 887 902 882 896 57,200
2013/08/27 876 925 876 906 62,500
2013/08/26 903 903 872 874 30,300
2013/08/23 893 908 883 892 34,300
2013/08/22 882 896 871 876 46,600
2013/08/21 895 900 880 890 61,600
2013/08/20 910 914 895 898 26,400
2013/08/19 925 931 918 925 16,600
2013/08/16 935 935 914 923 34,400
2013/08/15 955 961 932 934 32,800
2013/08/14 936 956 936 954 46,500
2013/08/13 910 947 910 943 48,800
2013/08/12 953 953 900 904 71,300
2013/08/09 962 974 946 952 95,900
2013/08/08 943 985 928 974 233,700
2013/08/07 940 944 907 913 72,500
2013/08/06 903 950 901 949 118,600
2013/08/05 900 929 900 913 117,500
2013/08/02 898 910 889 910 91,600
2013/08/01 875 893 873 890 89,500
2013/07/31 899 899 873 875 130,700
2013/07/30 850 906 841 898 509,900
2013/07/29 910 910 870 874 212,500
2013/07/26 925 936 918 923 87,100
2013/07/25 959 968 941 946 133,200
2013/07/24 978 989 956 967 73,900
2013/07/23 960 998 952 987 134,800
2013/07/22 1,000 1,028 997 1,020 78,900
2013/07/19 1,023 1,038 976 991 114,200
2013/07/18 1,055 1,076 1,008 1,018 100,200
2013/07/17 1,104 1,108 1,025 1,051 101,800
2013/07/16 1,100 1,134 1,062 1,104 169,600
2013/07/12 1,110 1,198 1,080 1,083 29,100
2013/07/11 1,030 1,050 1,020 1,050 3,900
2013/07/10 1,005 1,057 995 1,020 5,200
2013/07/09 990 1,005 985 1,005 2,600
2013/07/08 978 1,000 978 992 900
2013/07/05 932 978 932 978 2,200
2013/07/04 912 939 910 939 2,000
2013/07/03 911 911 911 911 100
2013/07/02 909 931 909 916 1,500
2013/07/01 923 923 908 908 800
2013/06/28 901 923 901 923 3,500
2013/06/27 893 893 865 871 400
2013/06/26 947 947 896 896 700
2013/06/25 972 973 948 948 1,600
2013/06/24 961 987 960 987 900
2013/06/21 937 974 937 961 1,400
2013/06/20 957 975 957 967 1,700
2013/06/19 964 965 951 951 600
2013/06/18 951 953 951 953 900
2013/06/17 916 940 916 936 2,700
2013/06/14 886 907 886 906 37,200
2013/06/13 889 913 889 901 1,600
2013/06/12 883 896 883 896 2,200
2013/06/11 892 898 883 898 2,600
2013/06/10 847 904 847 904 1,200
2013/06/07 828 832 819 832 1,500
2013/06/06 881 881 842 851 1,300
2013/06/05 925 925 881 881 2,300
2013/06/04 880 924 880 924 3,400
2013/06/03 948 948 895 895 4,100
2013/05/31 959 971 959 966 500
2013/05/30 966 976 964 964 3,500
2013/05/29 931 1,011 931 1,011 2,500
2013/05/28 923 930 921 925 11,400
2013/05/27 925 942 916 942 1,700
2013/05/24 912 961 912 924 8,000
2013/05/23 992 998 978 978 1,300
2013/05/22 1,030 1,030 1,030 1,030 500
2013/05/21 1,013 1,013 995 995 1,500
2013/05/20 1,020 1,029 1,005 1,019 29,500
2013/05/17 982 1,011 981 996 11,900
2013/05/16 1,028 1,029 962 981 75,600
2013/05/15 1,036 1,050 1,004 1,021 63,300
2013/05/14 1,050 1,059 1,031 1,034 35,800
2013/05/13 1,011 1,052 1,010 1,041 97,800
2013/05/10 1,071 1,072 1,002 1,002 55,500
2013/05/09 1,020 1,067 991 1,047 147,500
2013/05/08 970 1,012 962 980 63,600
2013/05/07 946 971 946 956 37,500
2013/05/02 942 943 939 941 31,400
2013/05/01 940 950 937 941 24,900
2013/04/30 941 961 939 940 58,200
2013/04/26 940 972 930 941 86,000
2013/04/25 918 942 918 930 37,100
2013/04/24 900 911 893 910 39,300
2013/04/23 900 904 887 901 26,500
2013/04/22 900 905 890 894 24,300
2013/04/19 887 906 876 883 30,900
2013/04/18 868 924 852 903 111,100
2013/04/17 832 868 828 859 43,200
2013/04/16 812 830 803 827 41,400
2013/04/15 840 849 828 829 34,000
2013/04/12 861 861 831 832 35,800
2013/04/11 851 861 841 861 40,300
2013/04/10 850 860 847 851 41,200
2013/04/09 850 859 839 859 51,100
2013/04/08 845 852 825 839 63,600
2013/04/05 821 859 805 839 96,000
2013/04/04 804 818 799 818 32,700
2013/04/03 756 814 756 814 37,200
2013/04/02 770 776 751 765 37,400
2013/04/01 806 808 796 800 29,200
2013/03/29 812 820 807 807 31,100
2013/03/28 819 819 802 807 26,200
2013/03/27 799 819 799 818 39,700
2013/03/26 792 808 791 791 42,400
2013/03/25 807 821 791 796 81,000
2013/03/22 790 802 788 792 35,300
2013/03/21 800 810 795 802 35,100
2013/03/19 779 799 777 794 43,400
2013/03/18 775 780 769 769 40,200
2013/03/15 783 783 774 775 24,400
2013/03/14 776 781 773 773 24,800
2013/03/13 775 783 774 774 26,700
2013/03/12 794 800 773 774 39,400
2013/03/11 800 805 788 800 21,000
2013/03/08 810 810 793 793 15,300
2013/03/07 784 809 784 801 34,900
2013/03/06 775 786 775 784 24,600
2013/03/05 800 803 774 774 20,800
2013/03/04 800 806 781 781 32,500
2013/03/01 796 801 796 797 20,700
2013/02/28 783 804 778 797 49,700
2013/02/27 774 788 771 774 28,600
2013/02/26 800 800 785 785 33,800
2013/02/25 798 805 791 803 32,100
2013/02/22 800 800 753 780 40,700
2013/02/21 807 815 801 801 25,500
2013/02/20 801 830 800 807 36,900
2013/02/19 783 820 783 810 25,200
2013/02/18 747 795 747 794 27,300
2013/02/15 744 748 715 748 49,700
2013/02/14 742 757 735 745 30,300
2013/02/13 725 768 725 754 56,900
2013/02/12 825 825 736 740 148,000
2013/02/08 872 873 839 855 36,800
2013/02/07 894 894 869 885 41,600
2013/02/06 878 896 865 896 48,600
2013/02/05 868 877 855 858 29,200
2013/02/04 860 892 853 868 41,000
2013/02/01 825 852 825 847 40,900
2013/01/31 814 854 814 830 31,800
2013/01/30 850 851 835 844 30,700
2013/01/29 828 850 826 848 40,800
2013/01/28 835 835 824 834 32,600
2013/01/25 814 835 814 830 48,400
2013/01/24 771 818 771 814 22,500
2013/01/23 782 785 770 771 28,400
2013/01/22 775 796 771 782 31,700
2013/01/21 754 765 745 765 24,000
2013/01/18 754 755 740 755 37,900
2013/01/17 739 747 730 740 23,000
2013/01/16 753 754 732 732 42,300
2013/01/15 763 777 757 760 44,500
2013/01/11 760 775 753 763 34,700
2013/01/10 711 725 711 719 23,400
2013/01/09 694 712 685 711 27,200
2013/01/08 703 715 690 707 13,400
2013/01/07 720 720 684 698 31,600
2013/01/04 698 720 698 718 30,500

このページの先頭へ