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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,560 | 3,560 | 3,475 | 3,480 | 57,700 |
| 2022/12/29 | 3,465 | 3,520 | 3,445 | 3,520 | 62,500 |
| 2022/12/28 | 3,610 | 3,635 | 3,585 | 3,610 | 64,500 |
| 2022/12/27 | 3,610 | 3,625 | 3,590 | 3,625 | 50,000 |
| 2022/12/26 | 3,670 | 3,670 | 3,565 | 3,570 | 64,800 |
| 2022/12/23 | 3,700 | 3,725 | 3,665 | 3,670 | 54,600 |
| 2022/12/22 | 3,710 | 3,745 | 3,695 | 3,745 | 32,100 |
| 2022/12/21 | 3,745 | 3,815 | 3,685 | 3,710 | 95,000 |
| 2022/12/20 | 3,930 | 3,930 | 3,725 | 3,755 | 71,600 |
| 2022/12/19 | 3,930 | 3,975 | 3,880 | 3,900 | 60,100 |
| 2022/12/16 | 3,900 | 3,950 | 3,885 | 3,935 | 105,500 |
| 2022/12/15 | 3,870 | 3,905 | 3,855 | 3,885 | 31,600 |
| 2022/12/14 | 3,850 | 3,890 | 3,835 | 3,870 | 52,400 |
| 2022/12/13 | 3,855 | 3,860 | 3,815 | 3,830 | 46,600 |
| 2022/12/12 | 3,825 | 3,880 | 3,820 | 3,855 | 45,000 |
| 2022/12/09 | 3,805 | 3,860 | 3,805 | 3,840 | 63,800 |
| 2022/12/08 | 3,805 | 3,845 | 3,780 | 3,840 | 54,200 |
| 2022/12/07 | 3,790 | 3,820 | 3,765 | 3,785 | 71,800 |
| 2022/12/06 | 3,750 | 3,795 | 3,720 | 3,740 | 52,400 |
| 2022/12/05 | 3,830 | 3,845 | 3,760 | 3,765 | 91,000 |
| 2022/12/02 | 3,930 | 3,930 | 3,840 | 3,860 | 103,000 |
| 2022/12/01 | 4,080 | 4,080 | 3,985 | 3,985 | 57,600 |
| 2022/11/30 | 4,130 | 4,210 | 4,035 | 4,060 | 99,600 |
| 2022/11/29 | 4,135 | 4,200 | 4,100 | 4,200 | 32,200 |
| 2022/11/28 | 4,215 | 4,240 | 4,165 | 4,190 | 38,200 |
| 2022/11/25 | 4,150 | 4,215 | 4,150 | 4,200 | 36,000 |
| 2022/11/24 | 4,080 | 4,175 | 4,080 | 4,120 | 50,600 |
| 2022/11/22 | 4,020 | 4,105 | 4,020 | 4,080 | 48,900 |
| 2022/11/21 | 4,025 | 4,105 | 3,970 | 3,985 | 40,300 |
| 2022/11/18 | 4,000 | 4,030 | 3,990 | 4,030 | 41,800 |
| 2022/11/17 | 3,975 | 4,010 | 3,955 | 3,990 | 34,100 |
| 2022/11/16 | 3,920 | 3,970 | 3,890 | 3,955 | 48,100 |
| 2022/11/15 | 4,000 | 4,005 | 3,865 | 3,890 | 76,600 |
| 2022/11/14 | 4,045 | 4,070 | 3,990 | 4,000 | 72,200 |
| 2022/11/11 | 4,010 | 4,055 | 3,950 | 4,010 | 99,500 |
| 2022/11/10 | 3,925 | 3,995 | 3,835 | 3,915 | 237,200 |
| 2022/11/09 | 4,250 | 4,295 | 4,190 | 4,265 | 74,500 |
| 2022/11/08 | 4,140 | 4,180 | 4,100 | 4,180 | 27,400 |
| 2022/11/07 | 4,100 | 4,125 | 4,060 | 4,095 | 46,900 |
| 2022/11/04 | 4,140 | 4,140 | 4,050 | 4,100 | 54,500 |
| 2022/11/02 | 4,285 | 4,285 | 4,165 | 4,200 | 67,400 |
| 2022/11/01 | 4,235 | 4,295 | 4,185 | 4,295 | 46,600 |
| 2022/10/31 | 4,110 | 4,230 | 4,110 | 4,230 | 48,100 |
| 2022/10/28 | 4,155 | 4,170 | 4,105 | 4,105 | 125,100 |
| 2022/10/27 | 4,125 | 4,175 | 4,095 | 4,140 | 40,100 |
| 2022/10/26 | 4,215 | 4,245 | 4,110 | 4,110 | 51,500 |
| 2022/10/25 | 4,110 | 4,205 | 4,110 | 4,185 | 52,300 |
| 2022/10/24 | 4,165 | 4,235 | 4,140 | 4,140 | 40,700 |
| 2022/10/21 | 4,160 | 4,225 | 4,150 | 4,155 | 32,300 |
| 2022/10/20 | 4,200 | 4,235 | 4,150 | 4,205 | 39,400 |
| 2022/10/19 | 4,280 | 4,310 | 4,250 | 4,270 | 36,300 |
| 2022/10/18 | 4,300 | 4,325 | 4,255 | 4,305 | 30,600 |
| 2022/10/17 | 4,280 | 4,280 | 4,215 | 4,230 | 27,200 |
| 2022/10/14 | 4,200 | 4,375 | 4,170 | 4,350 | 60,500 |
| 2022/10/13 | 4,215 | 4,230 | 4,140 | 4,145 | 33,700 |
| 2022/10/12 | 4,255 | 4,275 | 4,205 | 4,255 | 29,000 |
| 2022/10/11 | 4,335 | 4,360 | 4,220 | 4,285 | 44,000 |
| 2022/10/07 | 4,475 | 4,495 | 4,370 | 4,370 | 47,700 |
| 2022/10/06 | 4,520 | 4,650 | 4,520 | 4,560 | 57,900 |
| 2022/10/05 | 4,500 | 4,520 | 4,455 | 4,455 | 47,600 |
| 2022/10/04 | 4,430 | 4,485 | 4,360 | 4,470 | 31,900 |
| 2022/10/03 | 4,385 | 4,385 | 4,300 | 4,335 | 67,500 |
| 2022/09/30 | 4,355 | 4,450 | 4,295 | 4,440 | 95,200 |
| 2022/09/29 | 4,260 | 4,330 | 4,190 | 4,315 | 84,200 |
| 2022/09/28 | 4,160 | 4,235 | 4,145 | 4,235 | 72,200 |
| 2022/09/27 | 4,150 | 4,185 | 4,120 | 4,120 | 44,200 |
| 2022/09/26 | 4,185 | 4,205 | 4,110 | 4,150 | 80,900 |
| 2022/09/22 | 4,105 | 4,200 | 4,090 | 4,170 | 45,600 |
| 2022/09/21 | 4,130 | 4,180 | 4,100 | 4,175 | 40,300 |
| 2022/09/20 | 4,230 | 4,245 | 4,145 | 4,175 | 62,600 |
| 2022/09/16 | 4,175 | 4,330 | 4,175 | 4,300 | 102,000 |
| 2022/09/15 | 4,135 | 4,180 | 4,090 | 4,175 | 53,700 |
| 2022/09/14 | 3,965 | 4,165 | 3,950 | 4,095 | 81,400 |
| 2022/09/13 | 4,065 | 4,130 | 4,030 | 4,095 | 37,800 |
| 2022/09/12 | 3,925 | 4,015 | 3,905 | 4,005 | 40,800 |
| 2022/09/09 | 3,895 | 3,935 | 3,880 | 3,925 | 36,300 |
| 2022/09/08 | 3,885 | 3,925 | 3,865 | 3,905 | 55,100 |
| 2022/09/07 | 3,905 | 3,905 | 3,790 | 3,880 | 68,000 |
| 2022/09/06 | 4,075 | 4,075 | 3,905 | 3,920 | 88,700 |
| 2022/09/05 | 4,055 | 4,065 | 4,005 | 4,005 | 27,800 |
| 2022/09/02 | 4,040 | 4,065 | 3,965 | 4,055 | 54,700 |
| 2022/09/01 | 4,035 | 4,050 | 3,985 | 4,005 | 54,400 |
| 2022/08/31 | 4,060 | 4,145 | 4,060 | 4,085 | 50,700 |
| 2022/08/30 | 4,070 | 4,110 | 4,060 | 4,095 | 36,400 |
| 2022/08/29 | 4,050 | 4,125 | 4,050 | 4,065 | 67,700 |
| 2022/08/26 | 4,360 | 4,415 | 4,245 | 4,245 | 129,200 |
| 2022/08/25 | 4,230 | 4,265 | 4,135 | 4,160 | 41,300 |
| 2022/08/24 | 4,320 | 4,345 | 4,210 | 4,255 | 46,200 |
| 2022/08/23 | 4,305 | 4,315 | 4,180 | 4,195 | 57,200 |
| 2022/08/22 | 4,355 | 4,420 | 4,355 | 4,375 | 18,800 |
| 2022/08/19 | 4,400 | 4,420 | 4,355 | 4,390 | 18,900 |
| 2022/08/18 | 4,350 | 4,400 | 4,285 | 4,345 | 21,600 |
| 2022/08/17 | 4,365 | 4,400 | 4,340 | 4,360 | 27,200 |
| 2022/08/16 | 4,450 | 4,450 | 4,335 | 4,345 | 50,200 |
| 2022/08/15 | 4,500 | 4,510 | 4,405 | 4,425 | 30,700 |
| 2022/08/12 | 4,455 | 4,485 | 4,410 | 4,455 | 43,400 |
| 2022/08/10 | 4,345 | 4,380 | 4,300 | 4,345 | 42,000 |
| 2022/08/09 | 4,445 | 4,445 | 4,320 | 4,360 | 59,900 |
| 2022/08/08 | 4,345 | 4,380 | 4,270 | 4,335 | 33,100 |
| 2022/08/05 | 4,360 | 4,375 | 4,310 | 4,375 | 25,500 |
| 2022/08/04 | 4,340 | 4,350 | 4,300 | 4,325 | 20,100 |
| 2022/08/03 | 4,285 | 4,330 | 4,270 | 4,325 | 28,500 |
| 2022/08/02 | 4,365 | 4,365 | 4,225 | 4,250 | 55,800 |
| 2022/08/01 | 4,295 | 4,360 | 4,285 | 4,340 | 45,600 |
| 2022/07/29 | 4,335 | 4,390 | 4,290 | 4,300 | 55,600 |
| 2022/07/28 | 4,245 | 4,330 | 4,140 | 4,330 | 245,200 |
| 2022/07/27 | 4,240 | 4,270 | 4,190 | 4,245 | 36,700 |
| 2022/07/26 | 4,245 | 4,285 | 4,205 | 4,240 | 27,000 |
| 2022/07/25 | 4,285 | 4,315 | 4,225 | 4,250 | 32,200 |
| 2022/07/22 | 4,265 | 4,325 | 4,230 | 4,315 | 35,100 |
| 2022/07/21 | 4,150 | 4,270 | 4,100 | 4,265 | 66,700 |
| 2022/07/20 | 4,040 | 4,185 | 4,040 | 4,155 | 57,900 |
| 2022/07/19 | 3,920 | 3,990 | 3,920 | 3,990 | 29,100 |
| 2022/07/15 | 3,905 | 3,935 | 3,865 | 3,915 | 34,700 |
| 2022/07/14 | 4,010 | 4,010 | 3,945 | 3,945 | 58,200 |
| 2022/07/13 | 4,020 | 4,055 | 3,985 | 3,985 | 54,200 |
| 2022/07/12 | 4,035 | 4,050 | 3,970 | 3,980 | 55,300 |
| 2022/07/11 | 4,045 | 4,075 | 4,020 | 4,055 | 58,500 |
| 2022/07/08 | 4,050 | 4,070 | 3,985 | 4,015 | 126,800 |
| 2022/07/07 | 4,140 | 4,155 | 4,050 | 4,105 | 32,600 |
| 2022/07/06 | 4,170 | 4,265 | 4,140 | 4,175 | 38,600 |
| 2022/07/05 | 4,250 | 4,260 | 4,160 | 4,190 | 40,200 |
| 2022/07/04 | 4,195 | 4,225 | 4,165 | 4,210 | 32,500 |
| 2022/07/01 | 4,105 | 4,140 | 4,050 | 4,105 | 77,300 |
| 2022/06/30 | 4,150 | 4,180 | 4,000 | 4,035 | 76,600 |
| 2022/06/29 | 4,200 | 4,205 | 4,100 | 4,185 | 75,900 |
| 2022/06/28 | 4,195 | 4,250 | 4,145 | 4,240 | 38,100 |
| 2022/06/27 | 4,155 | 4,250 | 4,115 | 4,195 | 39,300 |
| 2022/06/24 | 4,010 | 4,135 | 4,010 | 4,085 | 23,600 |
| 2022/06/23 | 4,000 | 4,090 | 3,945 | 4,035 | 42,800 |
| 2022/06/22 | 4,120 | 4,235 | 4,010 | 4,010 | 80,700 |
| 2022/06/21 | 4,070 | 4,200 | 4,050 | 4,125 | 78,100 |
| 2022/06/20 | 4,255 | 4,255 | 4,025 | 4,050 | 72,800 |
| 2022/06/17 | 4,250 | 4,325 | 4,220 | 4,255 | 62,500 |
| 2022/06/16 | 4,410 | 4,455 | 4,355 | 4,380 | 36,200 |
| 2022/06/15 | 4,400 | 4,400 | 4,280 | 4,280 | 37,400 |
| 2022/06/14 | 4,405 | 4,450 | 4,280 | 4,370 | 57,100 |
| 2022/06/13 | 4,410 | 4,425 | 4,370 | 4,385 | 26,400 |
| 2022/06/10 | 4,610 | 4,610 | 4,500 | 4,515 | 42,700 |
| 2022/06/09 | 4,640 | 4,720 | 4,595 | 4,645 | 39,000 |
| 2022/06/08 | 4,575 | 4,685 | 4,575 | 4,640 | 40,400 |
| 2022/06/07 | 4,700 | 4,700 | 4,580 | 4,600 | 44,000 |
| 2022/06/06 | 4,600 | 4,750 | 4,600 | 4,735 | 74,400 |
| 2022/06/03 | 4,725 | 4,750 | 4,650 | 4,735 | 39,500 |
| 2022/06/02 | 4,720 | 4,745 | 4,640 | 4,725 | 30,600 |
| 2022/06/01 | 4,800 | 4,875 | 4,740 | 4,780 | 46,300 |
| 2022/05/31 | 4,650 | 4,750 | 4,650 | 4,695 | 84,000 |
| 2022/05/30 | 4,610 | 4,720 | 4,610 | 4,675 | 96,600 |
| 2022/05/27 | 4,480 | 4,580 | 4,410 | 4,565 | 50,700 |
| 2022/05/26 | 4,410 | 4,520 | 4,410 | 4,425 | 48,300 |
| 2022/05/25 | 4,645 | 4,645 | 4,355 | 4,400 | 147,000 |
| 2022/05/24 | 4,585 | 4,825 | 4,575 | 4,715 | 114,600 |
| 2022/05/23 | 4,350 | 4,580 | 4,350 | 4,580 | 52,500 |
| 2022/05/20 | 4,235 | 4,345 | 4,210 | 4,330 | 57,900 |
| 2022/05/19 | 4,340 | 4,340 | 4,235 | 4,255 | 49,000 |
| 2022/05/18 | 4,335 | 4,440 | 4,335 | 4,395 | 57,900 |
| 2022/05/17 | 4,270 | 4,420 | 4,250 | 4,390 | 51,700 |
| 2022/05/16 | 4,415 | 4,420 | 4,235 | 4,270 | 47,200 |
| 2022/05/13 | 4,350 | 4,570 | 4,350 | 4,415 | 95,700 |
| 2022/05/12 | 4,450 | 4,550 | 4,315 | 4,420 | 112,800 |
| 2022/05/11 | 4,305 | 4,440 | 4,265 | 4,380 | 98,500 |
| 2022/05/10 | 4,290 | 4,300 | 4,150 | 4,235 | 58,900 |
| 2022/05/09 | 4,495 | 4,510 | 4,305 | 4,320 | 57,300 |
| 2022/05/06 | 4,410 | 4,610 | 4,410 | 4,540 | 74,500 |
| 2022/05/02 | 4,340 | 4,450 | 4,305 | 4,410 | 39,200 |
| 2022/04/28 | 4,365 | 4,500 | 4,360 | 4,480 | 46,600 |
| 2022/04/27 | 4,295 | 4,365 | 4,220 | 4,340 | 84,900 |
| 2022/04/26 | 4,510 | 4,550 | 4,425 | 4,425 | 61,400 |
| 2022/04/25 | 4,425 | 4,515 | 4,355 | 4,470 | 62,700 |
| 2022/04/22 | 4,425 | 4,620 | 4,400 | 4,505 | 118,100 |
| 2022/04/21 | 4,215 | 4,480 | 4,210 | 4,445 | 91,500 |
| 2022/04/20 | 4,190 | 4,270 | 4,190 | 4,210 | 45,900 |
| 2022/04/19 | 4,220 | 4,265 | 4,190 | 4,190 | 29,200 |
| 2022/04/18 | 4,300 | 4,300 | 4,190 | 4,220 | 34,000 |
| 2022/04/15 | 4,310 | 4,390 | 4,300 | 4,350 | 21,500 |
| 2022/04/14 | 4,280 | 4,320 | 4,235 | 4,310 | 51,300 |
| 2022/04/13 | 4,305 | 4,330 | 4,240 | 4,280 | 56,300 |
| 2022/04/12 | 4,450 | 4,455 | 4,290 | 4,290 | 37,400 |
| 2022/04/11 | 4,545 | 4,545 | 4,450 | 4,490 | 40,500 |
| 2022/04/08 | 4,545 | 4,570 | 4,470 | 4,545 | 43,300 |
| 2022/04/07 | 4,515 | 4,595 | 4,505 | 4,545 | 85,000 |
| 2022/04/06 | 4,485 | 4,665 | 4,485 | 4,565 | 136,200 |
| 2022/04/05 | 4,285 | 4,450 | 4,280 | 4,415 | 91,900 |
| 2022/04/04 | 4,205 | 4,290 | 4,105 | 4,265 | 96,500 |
| 2022/04/01 | 4,000 | 4,090 | 3,975 | 4,065 | 31,000 |
| 2022/03/31 | 4,100 | 4,140 | 4,035 | 4,035 | 48,700 |
| 2022/03/30 | 4,270 | 4,270 | 4,070 | 4,115 | 54,600 |
| 2022/03/29 | 4,170 | 4,215 | 4,130 | 4,200 | 66,500 |
| 2022/03/28 | 4,190 | 4,190 | 4,115 | 4,180 | 44,900 |
| 2022/03/25 | 4,200 | 4,210 | 4,125 | 4,205 | 39,200 |
| 2022/03/24 | 4,090 | 4,130 | 3,990 | 4,130 | 36,000 |
| 2022/03/23 | 4,045 | 4,155 | 3,985 | 4,090 | 94,300 |
| 2022/03/22 | 3,980 | 4,055 | 3,965 | 4,055 | 99,300 |
| 2022/03/18 | 3,900 | 3,995 | 3,880 | 3,975 | 93,100 |
| 2022/03/17 | 3,925 | 4,030 | 3,925 | 4,000 | 95,300 |
| 2022/03/16 | 3,905 | 3,930 | 3,840 | 3,905 | 56,200 |
| 2022/03/15 | 3,910 | 3,995 | 3,875 | 3,955 | 48,600 |
| 2022/03/14 | 3,905 | 3,965 | 3,855 | 3,905 | 49,900 |
| 2022/03/11 | 3,895 | 3,930 | 3,860 | 3,895 | 57,000 |
| 2022/03/10 | 3,825 | 3,935 | 3,770 | 3,925 | 120,600 |
| 2022/03/09 | 3,750 | 3,770 | 3,650 | 3,685 | 92,700 |
| 2022/03/08 | 3,775 | 3,870 | 3,745 | 3,790 | 83,400 |
| 2022/03/07 | 3,840 | 3,850 | 3,705 | 3,820 | 79,800 |
| 2022/03/04 | 3,930 | 3,945 | 3,850 | 3,870 | 84,200 |
| 2022/03/03 | 3,795 | 3,915 | 3,795 | 3,875 | 56,800 |
| 2022/03/02 | 3,900 | 3,900 | 3,750 | 3,755 | 81,800 |
| 2022/03/01 | 3,900 | 3,950 | 3,820 | 3,915 | 63,000 |
| 2022/02/28 | 3,960 | 3,960 | 3,800 | 3,875 | 79,000 |
| 2022/02/25 | 3,975 | 4,010 | 3,920 | 3,960 | 56,400 |
| 2022/02/24 | 3,975 | 4,035 | 3,975 | 4,020 | 45,100 |
| 2022/02/22 | 4,040 | 4,045 | 3,975 | 4,000 | 60,500 |
| 2022/02/21 | 4,110 | 4,155 | 4,030 | 4,080 | 66,300 |
| 2022/02/18 | 4,130 | 4,205 | 4,110 | 4,155 | 53,800 |
| 2022/02/17 | 4,045 | 4,240 | 4,045 | 4,135 | 80,100 |
| 2022/02/16 | 4,060 | 4,130 | 4,035 | 4,035 | 63,200 |
| 2022/02/15 | 4,150 | 4,205 | 4,010 | 4,115 | 170,200 |
| 2022/02/14 | 4,210 | 4,285 | 4,050 | 4,220 | 175,800 |
| 2022/02/10 | 4,395 | 4,435 | 4,270 | 4,285 | 53,600 |
| 2022/02/09 | 4,275 | 4,285 | 4,110 | 4,265 | 97,300 |
| 2022/02/08 | 4,425 | 4,425 | 4,220 | 4,255 | 83,800 |
| 2022/02/07 | 4,335 | 4,380 | 4,245 | 4,355 | 79,700 |
| 2022/02/04 | 4,325 | 4,365 | 4,200 | 4,295 | 66,200 |
| 2022/02/03 | 4,270 | 4,290 | 4,115 | 4,270 | 80,800 |
| 2022/02/02 | 4,320 | 4,345 | 4,260 | 4,300 | 88,100 |
| 2022/02/01 | 4,365 | 4,425 | 4,205 | 4,250 | 72,600 |
| 2022/01/31 | 4,230 | 4,370 | 4,200 | 4,350 | 74,800 |
| 2022/01/28 | 4,125 | 4,260 | 4,085 | 4,260 | 73,800 |
| 2022/01/27 | 4,045 | 4,115 | 3,975 | 4,065 | 95,300 |
| 2022/01/26 | 4,010 | 4,060 | 3,955 | 4,005 | 54,100 |
| 2022/01/25 | 4,075 | 4,080 | 3,975 | 4,010 | 47,700 |
| 2022/01/24 | 4,175 | 4,185 | 4,035 | 4,110 | 54,700 |
| 2022/01/21 | 4,165 | 4,240 | 4,095 | 4,200 | 96,600 |
| 2022/01/20 | 4,010 | 4,210 | 3,995 | 4,185 | 110,900 |
| 2022/01/19 | 4,115 | 4,115 | 3,875 | 3,940 | 136,200 |
| 2022/01/18 | 4,155 | 4,160 | 4,045 | 4,100 | 79,300 |
| 2022/01/17 | 3,930 | 4,015 | 3,845 | 4,015 | 49,000 |
| 2022/01/14 | 4,050 | 4,050 | 3,865 | 3,900 | 70,300 |
| 2022/01/13 | 4,065 | 4,065 | 3,950 | 3,955 | 51,400 |
| 2022/01/12 | 3,905 | 4,095 | 3,840 | 4,060 | 91,700 |
| 2022/01/11 | 3,770 | 3,825 | 3,665 | 3,765 | 41,700 |
| 2022/01/07 | 3,885 | 3,905 | 3,755 | 3,765 | 53,200 |
| 2022/01/06 | 3,935 | 3,940 | 3,840 | 3,885 | 85,900 |
| 2022/01/05 | 3,990 | 3,995 | 3,900 | 3,935 | 62,400 |
| 2022/01/04 | 3,985 | 4,020 | 3,905 | 3,985 | 40,200 |