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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,440 | 4,460 | 4,370 | 4,405 | 37,400 |
| 2023/12/28 | 4,390 | 4,435 | 4,385 | 4,395 | 52,600 |
| 2023/12/27 | 4,515 | 4,555 | 4,475 | 4,540 | 64,000 |
| 2023/12/26 | 4,510 | 4,590 | 4,505 | 4,540 | 50,900 |
| 2023/12/25 | 4,580 | 4,585 | 4,505 | 4,540 | 47,200 |
| 2023/12/22 | 4,500 | 4,575 | 4,480 | 4,560 | 81,000 |
| 2023/12/21 | 4,410 | 4,520 | 4,405 | 4,470 | 108,400 |
| 2023/12/20 | 4,400 | 4,430 | 4,355 | 4,365 | 42,100 |
| 2023/12/19 | 4,350 | 4,365 | 4,295 | 4,365 | 36,200 |
| 2023/12/18 | 4,285 | 4,340 | 4,265 | 4,320 | 36,200 |
| 2023/12/15 | 4,325 | 4,330 | 4,290 | 4,325 | 49,600 |
| 2023/12/14 | 4,300 | 4,335 | 4,235 | 4,300 | 71,400 |
| 2023/12/13 | 4,325 | 4,335 | 4,265 | 4,300 | 42,200 |
| 2023/12/12 | 4,325 | 4,330 | 4,285 | 4,300 | 33,100 |
| 2023/12/11 | 4,250 | 4,300 | 4,235 | 4,295 | 42,500 |
| 2023/12/08 | 4,160 | 4,235 | 4,110 | 4,220 | 108,500 |
| 2023/12/07 | 4,295 | 4,330 | 4,230 | 4,230 | 79,300 |
| 2023/12/06 | 4,260 | 4,330 | 4,235 | 4,315 | 69,900 |
| 2023/12/05 | 4,315 | 4,345 | 4,265 | 4,270 | 78,500 |
| 2023/12/04 | 4,400 | 4,400 | 4,320 | 4,335 | 123,200 |
| 2023/12/01 | 4,590 | 4,615 | 4,440 | 4,450 | 104,800 |
| 2023/11/30 | 4,490 | 4,555 | 4,490 | 4,540 | 80,400 |
| 2023/11/29 | 4,470 | 4,550 | 4,470 | 4,490 | 46,100 |
| 2023/11/28 | 4,460 | 4,540 | 4,460 | 4,520 | 63,800 |
| 2023/11/27 | 4,660 | 4,680 | 4,470 | 4,475 | 56,800 |
| 2023/11/24 | 4,645 | 4,670 | 4,570 | 4,640 | 61,000 |
| 2023/11/22 | 4,550 | 4,630 | 4,525 | 4,605 | 50,300 |
| 2023/11/21 | 4,410 | 4,555 | 4,375 | 4,550 | 91,600 |
| 2023/11/20 | 4,560 | 4,570 | 4,430 | 4,430 | 100,700 |
| 2023/11/17 | 4,645 | 4,660 | 4,495 | 4,580 | 119,200 |
| 2023/11/16 | 4,700 | 4,720 | 4,595 | 4,610 | 86,300 |
| 2023/11/15 | 4,595 | 4,725 | 4,595 | 4,715 | 93,800 |
| 2023/11/14 | 4,685 | 4,700 | 4,565 | 4,590 | 99,200 |
| 2023/11/13 | 4,790 | 4,855 | 4,645 | 4,660 | 118,600 |
| 2023/11/10 | 5,000 | 5,120 | 4,690 | 4,760 | 459,000 |
| 2023/11/09 | 4,680 | 4,890 | 4,680 | 4,890 | 426,000 |
| 2023/11/08 | 4,310 | 4,310 | 4,150 | 4,190 | 90,900 |
| 2023/11/07 | 4,350 | 4,350 | 4,270 | 4,270 | 59,100 |
| 2023/11/06 | 4,395 | 4,395 | 4,320 | 4,355 | 71,500 |
| 2023/11/02 | 4,390 | 4,390 | 4,315 | 4,370 | 32,100 |
| 2023/11/01 | 4,370 | 4,425 | 4,355 | 4,385 | 76,900 |
| 2023/10/31 | 4,300 | 4,335 | 4,215 | 4,330 | 68,600 |
| 2023/10/30 | 4,300 | 4,315 | 4,255 | 4,300 | 48,400 |
| 2023/10/27 | 4,275 | 4,340 | 4,270 | 4,300 | 75,300 |
| 2023/10/26 | 4,235 | 4,270 | 4,195 | 4,250 | 37,700 |
| 2023/10/25 | 4,195 | 4,275 | 4,185 | 4,230 | 48,200 |
| 2023/10/24 | 4,175 | 4,200 | 4,085 | 4,195 | 37,400 |
| 2023/10/23 | 4,170 | 4,195 | 4,140 | 4,165 | 36,100 |
| 2023/10/20 | 4,190 | 4,200 | 4,150 | 4,185 | 21,700 |
| 2023/10/19 | 4,140 | 4,190 | 4,140 | 4,165 | 21,600 |
| 2023/10/18 | 4,175 | 4,210 | 4,165 | 4,205 | 27,700 |
| 2023/10/17 | 4,195 | 4,210 | 4,165 | 4,175 | 17,100 |
| 2023/10/16 | 4,160 | 4,180 | 4,125 | 4,135 | 34,200 |
| 2023/10/13 | 4,185 | 4,205 | 4,150 | 4,175 | 39,500 |
| 2023/10/12 | 4,170 | 4,250 | 4,130 | 4,250 | 41,300 |
| 2023/10/11 | 4,215 | 4,220 | 4,115 | 4,130 | 53,000 |
| 2023/10/10 | 4,160 | 4,220 | 4,155 | 4,205 | 36,100 |
| 2023/10/06 | 4,130 | 4,135 | 4,080 | 4,095 | 28,400 |
| 2023/10/05 | 3,990 | 4,090 | 3,990 | 4,090 | 41,000 |
| 2023/10/04 | 3,975 | 4,030 | 3,950 | 3,990 | 57,500 |
| 2023/10/03 | 4,105 | 4,120 | 3,990 | 4,015 | 64,900 |
| 2023/10/02 | 4,130 | 4,195 | 4,120 | 4,130 | 47,400 |
| 2023/09/29 | 4,140 | 4,140 | 4,090 | 4,100 | 38,800 |
| 2023/09/28 | 4,155 | 4,195 | 4,130 | 4,160 | 39,700 |
| 2023/09/27 | 4,165 | 4,215 | 4,140 | 4,205 | 39,400 |
| 2023/09/26 | 4,170 | 4,220 | 4,135 | 4,185 | 47,700 |
| 2023/09/25 | 4,255 | 4,265 | 4,165 | 4,170 | 61,800 |
| 2023/09/22 | 4,135 | 4,270 | 4,135 | 4,235 | 145,000 |
| 2023/09/21 | 4,110 | 4,185 | 4,110 | 4,155 | 96,900 |
| 2023/09/20 | 4,055 | 4,140 | 4,055 | 4,120 | 138,000 |
| 2023/09/19 | 3,990 | 4,040 | 3,965 | 4,030 | 61,800 |
| 2023/09/15 | 3,920 | 3,980 | 3,910 | 3,960 | 54,200 |
| 2023/09/14 | 3,830 | 3,890 | 3,830 | 3,880 | 29,000 |
| 2023/09/13 | 3,860 | 3,875 | 3,830 | 3,840 | 27,700 |
| 2023/09/12 | 3,830 | 3,870 | 3,830 | 3,850 | 26,000 |
| 2023/09/11 | 3,855 | 3,860 | 3,800 | 3,820 | 35,100 |
| 2023/09/08 | 3,880 | 3,910 | 3,800 | 3,810 | 103,500 |
| 2023/09/07 | 3,935 | 3,985 | 3,910 | 3,930 | 41,200 |
| 2023/09/06 | 4,030 | 4,040 | 3,985 | 3,985 | 27,400 |
| 2023/09/05 | 3,980 | 4,020 | 3,980 | 4,015 | 28,900 |
| 2023/09/04 | 3,950 | 4,020 | 3,945 | 3,980 | 55,200 |
| 2023/09/01 | 3,900 | 3,915 | 3,885 | 3,905 | 27,300 |
| 2023/08/31 | 3,880 | 3,920 | 3,875 | 3,900 | 31,500 |
| 2023/08/30 | 3,900 | 3,910 | 3,870 | 3,890 | 44,700 |
| 2023/08/29 | 3,880 | 3,895 | 3,850 | 3,865 | 37,300 |
| 2023/08/28 | 3,865 | 3,885 | 3,840 | 3,865 | 33,700 |
| 2023/08/25 | 3,810 | 3,820 | 3,780 | 3,795 | 33,500 |
| 2023/08/24 | 3,825 | 3,865 | 3,820 | 3,850 | 39,700 |
| 2023/08/23 | 3,800 | 3,850 | 3,770 | 3,845 | 33,700 |
| 2023/08/22 | 3,770 | 3,800 | 3,725 | 3,785 | 34,700 |
| 2023/08/21 | 3,740 | 3,760 | 3,705 | 3,740 | 61,800 |
| 2023/08/18 | 3,620 | 3,745 | 3,620 | 3,745 | 75,600 |
| 2023/08/17 | 3,685 | 3,745 | 3,645 | 3,665 | 66,200 |
| 2023/08/16 | 3,780 | 3,780 | 3,680 | 3,685 | 117,700 |
| 2023/08/15 | 3,850 | 3,855 | 3,795 | 3,795 | 72,400 |
| 2023/08/14 | 3,935 | 3,965 | 3,845 | 3,855 | 70,300 |
| 2023/08/10 | 3,950 | 4,015 | 3,895 | 3,940 | 187,400 |
| 2023/08/09 | 3,830 | 3,880 | 3,820 | 3,880 | 78,800 |
| 2023/08/08 | 3,800 | 3,840 | 3,780 | 3,795 | 77,300 |
| 2023/08/07 | 3,750 | 3,790 | 3,715 | 3,790 | 87,800 |
| 2023/08/04 | 3,780 | 3,795 | 3,735 | 3,765 | 75,900 |
| 2023/08/03 | 3,980 | 3,985 | 3,765 | 3,785 | 239,500 |
| 2023/08/02 | 4,050 | 4,060 | 3,995 | 4,025 | 59,700 |
| 2023/08/01 | 4,070 | 4,105 | 4,055 | 4,075 | 37,000 |
| 2023/07/31 | 4,090 | 4,105 | 4,030 | 4,050 | 63,500 |
| 2023/07/28 | 4,025 | 4,075 | 3,970 | 3,995 | 126,700 |
| 2023/07/27 | 4,050 | 4,085 | 4,015 | 4,075 | 38,100 |
| 2023/07/26 | 4,090 | 4,095 | 4,050 | 4,075 | 27,500 |
| 2023/07/25 | 4,095 | 4,115 | 4,085 | 4,100 | 16,900 |
| 2023/07/24 | 4,110 | 4,110 | 4,085 | 4,095 | 21,500 |
| 2023/07/21 | 4,085 | 4,085 | 4,060 | 4,065 | 21,600 |
| 2023/07/20 | 4,135 | 4,135 | 4,075 | 4,080 | 35,300 |
| 2023/07/19 | 4,130 | 4,130 | 4,075 | 4,120 | 34,900 |
| 2023/07/18 | 4,135 | 4,155 | 4,105 | 4,110 | 25,700 |
| 2023/07/14 | 4,140 | 4,160 | 4,115 | 4,135 | 29,100 |
| 2023/07/13 | 4,140 | 4,150 | 4,105 | 4,115 | 23,500 |
| 2023/07/12 | 4,145 | 4,160 | 4,095 | 4,095 | 33,300 |
| 2023/07/11 | 4,145 | 4,165 | 4,115 | 4,125 | 27,800 |
| 2023/07/10 | 4,130 | 4,165 | 4,090 | 4,100 | 49,800 |
| 2023/07/07 | 4,155 | 4,185 | 4,105 | 4,105 | 51,700 |
| 2023/07/06 | 4,135 | 4,235 | 4,130 | 4,170 | 57,100 |
| 2023/07/05 | 4,145 | 4,165 | 4,090 | 4,135 | 31,700 |
| 2023/07/04 | 4,165 | 4,190 | 4,150 | 4,155 | 43,300 |
| 2023/07/03 | 4,160 | 4,205 | 4,160 | 4,185 | 50,500 |
| 2023/06/30 | 4,130 | 4,165 | 4,090 | 4,130 | 68,800 |
| 2023/06/29 | 4,200 | 4,230 | 4,155 | 4,155 | 70,700 |
| 2023/06/28 | 4,245 | 4,260 | 4,205 | 4,245 | 122,600 |
| 2023/06/27 | 4,225 | 4,225 | 4,175 | 4,190 | 41,200 |
| 2023/06/26 | 4,200 | 4,250 | 4,140 | 4,225 | 52,900 |
| 2023/06/23 | 4,290 | 4,300 | 4,170 | 4,200 | 82,100 |
| 2023/06/22 | 4,220 | 4,275 | 4,220 | 4,250 | 46,900 |
| 2023/06/21 | 4,225 | 4,290 | 4,215 | 4,220 | 71,500 |
| 2023/06/20 | 4,230 | 4,270 | 4,190 | 4,270 | 44,700 |
| 2023/06/19 | 4,255 | 4,270 | 4,195 | 4,230 | 80,300 |
| 2023/06/16 | 4,315 | 4,315 | 4,225 | 4,240 | 95,800 |
| 2023/06/15 | 4,345 | 4,425 | 4,295 | 4,300 | 150,600 |
| 2023/06/14 | 4,190 | 4,210 | 4,165 | 4,210 | 52,800 |
| 2023/06/13 | 4,165 | 4,200 | 4,155 | 4,175 | 55,900 |
| 2023/06/12 | 4,135 | 4,160 | 4,125 | 4,150 | 50,800 |
| 2023/06/09 | 4,085 | 4,150 | 4,055 | 4,120 | 59,400 |
| 2023/06/08 | 4,110 | 4,115 | 4,020 | 4,035 | 53,900 |
| 2023/06/07 | 4,155 | 4,165 | 4,110 | 4,145 | 59,400 |
| 2023/06/06 | 4,115 | 4,135 | 4,100 | 4,110 | 27,800 |
| 2023/06/05 | 4,170 | 4,190 | 4,130 | 4,155 | 41,900 |
| 2023/06/02 | 4,005 | 4,100 | 4,005 | 4,100 | 33,100 |
| 2023/06/01 | 4,000 | 4,025 | 3,980 | 3,980 | 38,500 |
| 2023/05/31 | 3,985 | 4,040 | 3,975 | 4,025 | 71,900 |
| 2023/05/30 | 4,010 | 4,030 | 3,990 | 4,015 | 33,700 |
| 2023/05/29 | 4,045 | 4,070 | 4,010 | 4,025 | 31,900 |
| 2023/05/26 | 4,005 | 4,055 | 3,990 | 4,025 | 29,500 |
| 2023/05/25 | 4,040 | 4,040 | 4,000 | 4,035 | 48,200 |
| 2023/05/24 | 4,070 | 4,110 | 4,060 | 4,090 | 27,900 |
| 2023/05/23 | 4,140 | 4,140 | 4,060 | 4,095 | 37,800 |
| 2023/05/22 | 4,060 | 4,135 | 4,035 | 4,135 | 39,100 |
| 2023/05/19 | 4,115 | 4,130 | 4,070 | 4,085 | 45,500 |
| 2023/05/18 | 4,120 | 4,140 | 4,075 | 4,100 | 56,300 |
| 2023/05/17 | 4,145 | 4,160 | 4,080 | 4,100 | 32,300 |
| 2023/05/16 | 4,230 | 4,230 | 4,145 | 4,145 | 37,600 |
| 2023/05/15 | 4,270 | 4,270 | 4,195 | 4,225 | 40,300 |
| 2023/05/12 | 4,200 | 4,305 | 4,200 | 4,220 | 67,600 |
| 2023/05/11 | 4,235 | 4,250 | 4,180 | 4,215 | 51,200 |
| 2023/05/10 | 4,250 | 4,285 | 4,240 | 4,275 | 26,700 |
| 2023/05/09 | 4,290 | 4,310 | 4,235 | 4,285 | 41,500 |
| 2023/05/08 | 4,210 | 4,290 | 4,210 | 4,260 | 59,400 |
| 2023/05/02 | 4,150 | 4,255 | 4,125 | 4,195 | 63,000 |
| 2023/05/01 | 4,090 | 4,155 | 4,075 | 4,150 | 69,300 |
| 2023/04/28 | 3,970 | 4,060 | 3,965 | 4,060 | 61,100 |
| 2023/04/27 | 3,865 | 3,920 | 3,850 | 3,920 | 41,800 |
| 2023/04/26 | 3,950 | 3,950 | 3,855 | 3,865 | 95,800 |
| 2023/04/25 | 4,030 | 4,060 | 4,020 | 4,020 | 24,300 |
| 2023/04/24 | 3,965 | 4,030 | 3,940 | 4,025 | 20,800 |
| 2023/04/21 | 4,020 | 4,030 | 3,945 | 3,970 | 22,000 |
| 2023/04/20 | 3,975 | 4,010 | 3,940 | 4,000 | 36,300 |
| 2023/04/19 | 4,035 | 4,040 | 3,965 | 4,010 | 39,600 |
| 2023/04/18 | 4,050 | 4,070 | 4,020 | 4,055 | 27,700 |
| 2023/04/17 | 4,000 | 4,050 | 4,000 | 4,035 | 23,800 |
| 2023/04/14 | 3,990 | 4,015 | 3,970 | 4,000 | 30,100 |
| 2023/04/13 | 3,980 | 4,000 | 3,960 | 3,990 | 26,500 |
| 2023/04/12 | 4,000 | 4,035 | 3,955 | 4,005 | 21,300 |
| 2023/04/11 | 3,940 | 4,000 | 3,930 | 3,970 | 23,600 |
| 2023/04/10 | 3,915 | 3,940 | 3,890 | 3,910 | 19,900 |
| 2023/04/07 | 3,860 | 3,920 | 3,860 | 3,905 | 25,500 |
| 2023/04/06 | 3,870 | 3,905 | 3,855 | 3,880 | 28,100 |
| 2023/04/05 | 4,035 | 4,035 | 3,915 | 3,920 | 48,400 |
| 2023/04/04 | 4,065 | 4,115 | 4,045 | 4,100 | 58,900 |
| 2023/04/03 | 4,045 | 4,085 | 4,020 | 4,065 | 42,500 |
| 2023/03/31 | 4,005 | 4,025 | 3,960 | 3,985 | 31,800 |
| 2023/03/30 | 3,960 | 3,985 | 3,930 | 3,980 | 27,300 |
| 2023/03/29 | 3,870 | 3,955 | 3,860 | 3,940 | 35,900 |
| 2023/03/28 | 3,865 | 3,865 | 3,830 | 3,835 | 31,200 |
| 2023/03/27 | 3,785 | 3,850 | 3,785 | 3,815 | 31,700 |
| 2023/03/24 | 3,780 | 3,790 | 3,725 | 3,730 | 36,300 |
| 2023/03/23 | 3,775 | 3,795 | 3,725 | 3,795 | 42,700 |
| 2023/03/22 | 3,790 | 3,850 | 3,765 | 3,830 | 27,700 |
| 2023/03/20 | 3,750 | 3,785 | 3,710 | 3,725 | 26,900 |
| 2023/03/17 | 3,750 | 3,830 | 3,730 | 3,810 | 42,200 |
| 2023/03/16 | 3,755 | 3,775 | 3,665 | 3,700 | 71,300 |
| 2023/03/15 | 3,875 | 3,915 | 3,810 | 3,845 | 59,700 |
| 2023/03/14 | 3,930 | 3,930 | 3,810 | 3,870 | 39,500 |
| 2023/03/13 | 3,975 | 3,995 | 3,945 | 3,995 | 63,900 |
| 2023/03/10 | 4,095 | 4,145 | 4,040 | 4,055 | 61,200 |
| 2023/03/09 | 4,125 | 4,180 | 4,085 | 4,145 | 50,700 |
| 2023/03/08 | 4,060 | 4,120 | 4,060 | 4,095 | 30,200 |
| 2023/03/07 | 4,055 | 4,100 | 4,050 | 4,080 | 31,500 |
| 2023/03/06 | 4,110 | 4,125 | 4,030 | 4,055 | 54,700 |
| 2023/03/03 | 3,980 | 4,095 | 3,965 | 4,085 | 63,400 |
| 2023/03/02 | 3,930 | 3,960 | 3,875 | 3,960 | 36,600 |
| 2023/03/01 | 3,920 | 3,965 | 3,900 | 3,945 | 43,100 |
| 2023/02/28 | 3,905 | 3,930 | 3,900 | 3,920 | 37,600 |
| 2023/02/27 | 3,930 | 3,930 | 3,875 | 3,885 | 41,300 |
| 2023/02/24 | 3,905 | 3,970 | 3,885 | 3,930 | 85,000 |
| 2023/02/22 | 3,880 | 3,915 | 3,840 | 3,850 | 36,200 |
| 2023/02/21 | 3,900 | 3,965 | 3,900 | 3,915 | 45,900 |
| 2023/02/20 | 3,855 | 3,970 | 3,840 | 3,895 | 157,600 |
| 2023/02/17 | 3,925 | 3,960 | 3,850 | 3,850 | 66,800 |
| 2023/02/16 | 4,005 | 4,065 | 3,960 | 3,995 | 58,400 |
| 2023/02/15 | 3,935 | 4,010 | 3,920 | 3,995 | 43,600 |
| 2023/02/14 | 4,005 | 4,135 | 3,915 | 3,955 | 284,400 |
| 2023/02/13 | 3,815 | 3,835 | 3,760 | 3,795 | 63,200 |
| 2023/02/10 | 3,755 | 3,825 | 3,755 | 3,820 | 35,800 |
| 2023/02/09 | 3,845 | 3,855 | 3,805 | 3,825 | 70,000 |
| 2023/02/08 | 3,790 | 3,885 | 3,780 | 3,865 | 32,900 |
| 2023/02/07 | 3,790 | 3,810 | 3,760 | 3,770 | 25,600 |
| 2023/02/06 | 3,790 | 3,805 | 3,760 | 3,800 | 22,800 |
| 2023/02/03 | 3,805 | 3,815 | 3,775 | 3,790 | 20,000 |
| 2023/02/02 | 3,810 | 3,860 | 3,780 | 3,800 | 24,500 |
| 2023/02/01 | 3,895 | 3,900 | 3,785 | 3,795 | 31,500 |
| 2023/01/31 | 3,785 | 3,885 | 3,785 | 3,865 | 36,700 |
| 2023/01/30 | 3,865 | 3,900 | 3,755 | 3,820 | 102,100 |
| 2023/01/27 | 3,785 | 4,035 | 3,765 | 3,890 | 332,300 |
| 2023/01/26 | 3,590 | 3,625 | 3,570 | 3,590 | 35,800 |
| 2023/01/25 | 3,550 | 3,575 | 3,535 | 3,565 | 27,100 |
| 2023/01/24 | 3,590 | 3,590 | 3,535 | 3,560 | 46,200 |
| 2023/01/23 | 3,605 | 3,605 | 3,545 | 3,555 | 25,700 |
| 2023/01/20 | 3,515 | 3,580 | 3,505 | 3,575 | 34,900 |
| 2023/01/19 | 3,530 | 3,550 | 3,520 | 3,530 | 17,100 |
| 2023/01/18 | 3,520 | 3,580 | 3,495 | 3,565 | 37,900 |
| 2023/01/17 | 3,535 | 3,545 | 3,485 | 3,500 | 34,900 |
| 2023/01/16 | 3,430 | 3,490 | 3,415 | 3,465 | 28,600 |
| 2023/01/13 | 3,505 | 3,510 | 3,455 | 3,475 | 31,700 |
| 2023/01/12 | 3,550 | 3,580 | 3,495 | 3,495 | 27,900 |
| 2023/01/11 | 3,480 | 3,540 | 3,455 | 3,530 | 48,700 |
| 2023/01/10 | 3,365 | 3,450 | 3,365 | 3,440 | 47,100 |
| 2023/01/06 | 3,210 | 3,315 | 3,210 | 3,315 | 58,800 |
| 2023/01/05 | 3,330 | 3,330 | 3,225 | 3,235 | 93,000 |
| 2023/01/04 | 3,475 | 3,475 | 3,350 | 3,360 | 64,300 |