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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,970 | 4,015 | 3,925 | 3,980 | 90,000 |
| 2026/03/26 | 3,995 | 3,995 | 3,930 | 3,970 | 56,100 |
| 2026/03/25 | 3,950 | 3,980 | 3,940 | 3,970 | 58,100 |
| 2026/03/24 | 3,890 | 3,910 | 3,850 | 3,905 | 64,100 |
| 2026/03/23 | 3,855 | 3,885 | 3,765 | 3,820 | 96,700 |
| 2026/03/19 | 3,860 | 3,940 | 3,860 | 3,925 | 89,100 |
| 2026/03/18 | 3,855 | 3,950 | 3,855 | 3,950 | 50,700 |
| 2026/03/17 | 3,855 | 3,880 | 3,820 | 3,835 | 43,600 |
| 2026/03/16 | 3,880 | 3,895 | 3,835 | 3,850 | 35,300 |
| 2026/03/13 | 3,855 | 3,920 | 3,855 | 3,890 | 58,900 |
| 2026/03/12 | 3,960 | 3,960 | 3,885 | 3,900 | 41,500 |
| 2026/03/11 | 3,950 | 3,985 | 3,930 | 3,960 | 43,400 |
| 2026/03/10 | 3,875 | 3,965 | 3,870 | 3,920 | 47,800 |
| 2026/03/09 | 3,830 | 3,885 | 3,805 | 3,860 | 80,000 |
| 2026/03/06 | 3,935 | 3,980 | 3,885 | 3,965 | 66,700 |
| 2026/03/05 | 3,955 | 4,000 | 3,935 | 3,935 | 67,300 |
| 2026/03/04 | 3,900 | 3,905 | 3,815 | 3,885 | 119,500 |
| 2026/03/03 | 4,020 | 4,060 | 3,955 | 3,960 | 129,300 |
| 2026/03/02 | 3,990 | 4,045 | 3,900 | 4,045 | 103,400 |
| 2026/02/27 | 3,940 | 4,030 | 3,915 | 4,025 | 105,200 |
| 2026/02/26 | 4,000 | 4,020 | 3,910 | 3,935 | 90,900 |
| 2026/02/25 | 4,040 | 4,065 | 3,980 | 3,990 | 104,000 |
| 2026/02/24 | 4,020 | 4,035 | 3,980 | 4,035 | 91,000 |
| 2026/02/20 | 4,030 | 4,050 | 3,965 | 3,980 | 77,700 |
| 2026/02/19 | 3,970 | 4,035 | 3,955 | 4,030 | 95,000 |
| 2026/02/18 | 3,955 | 3,975 | 3,910 | 3,970 | 86,800 |
| 2026/02/17 | 3,880 | 3,935 | 3,870 | 3,920 | 131,000 |
| 2026/02/16 | 3,880 | 3,935 | 3,830 | 3,880 | 169,700 |
| 2026/02/13 | 3,955 | 3,965 | 3,810 | 3,860 | 261,700 |
| 2026/02/12 | 4,000 | 4,010 | 3,960 | 3,985 | 85,200 |
| 2026/02/10 | 3,940 | 4,000 | 3,935 | 4,000 | 98,200 |
| 2026/02/09 | 3,935 | 3,955 | 3,905 | 3,905 | 60,300 |
| 2026/02/06 | 3,830 | 3,880 | 3,830 | 3,865 | 66,500 |
| 2026/02/05 | 3,880 | 3,900 | 3,830 | 3,830 | 52,000 |
| 2026/02/04 | 3,795 | 3,855 | 3,775 | 3,855 | 64,100 |
| 2026/02/03 | 3,830 | 3,830 | 3,790 | 3,805 | 51,900 |
| 2026/02/02 | 3,845 | 3,875 | 3,780 | 3,795 | 71,000 |
| 2026/01/30 | 3,790 | 3,840 | 3,780 | 3,805 | 106,400 |
| 2026/01/29 | 3,700 | 3,785 | 3,670 | 3,750 | 159,200 |
| 2026/01/28 | 3,790 | 3,790 | 3,660 | 3,690 | 123,700 |
| 2026/01/27 | 3,800 | 3,875 | 3,780 | 3,830 | 84,200 |
| 2026/01/26 | 3,840 | 3,840 | 3,805 | 3,805 | 68,500 |
| 2026/01/23 | 3,905 | 3,905 | 3,855 | 3,895 | 74,800 |
| 2026/01/22 | 3,825 | 3,890 | 3,805 | 3,850 | 103,100 |
| 2026/01/21 | 3,820 | 3,830 | 3,715 | 3,755 | 125,200 |
| 2026/01/20 | 3,960 | 3,980 | 3,885 | 3,890 | 104,100 |
| 2026/01/19 | 4,000 | 4,040 | 3,935 | 3,960 | 120,400 |
| 2026/01/16 | 3,940 | 3,970 | 3,890 | 3,955 | 83,600 |
| 2026/01/15 | 3,895 | 3,950 | 3,880 | 3,940 | 78,800 |
| 2026/01/14 | 3,860 | 3,910 | 3,850 | 3,895 | 83,200 |
| 2026/01/13 | 3,875 | 3,895 | 3,825 | 3,850 | 116,400 |
| 2026/01/09 | 3,760 | 3,875 | 3,750 | 3,795 | 205,000 |
| 2026/01/08 | 3,640 | 3,695 | 3,595 | 3,685 | 108,700 |
| 2026/01/07 | 3,640 | 3,705 | 3,620 | 3,675 | 110,200 |
| 2026/01/06 | 3,595 | 3,640 | 3,595 | 3,640 | 124,400 |
| 2026/01/05 | 3,585 | 3,630 | 3,580 | 3,585 | 101,200 |