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 |
|---|---|---|---|---|---|
| 2026/09/09 | 3,675 | 3,700 | 3,635 | 3,660 | 70,500 |
| 2026/09/08 | 3,795 | 3,795 | 3,675 | 3,675 | 123,100 |
| 2026/09/07 | 3,850 | 3,875 | 3,795 | 3,800 | 61,000 |
| 2026/09/04 | 3,810 | 3,845 | 3,795 | 3,835 | 50,600 |
| 2026/09/03 | 3,840 | 3,855 | 3,795 | 3,810 | 96,400 |
| 2026/09/02 | 3,825 | 3,870 | 3,805 | 3,820 | 84,200 |
| 2026/09/01 | 3,830 | 3,890 | 3,830 | 3,880 | 88,300 |
| 2026/08/31 | 3,800 | 3,890 | 3,780 | 3,865 | 109,000 |
| 2026/08/28 | 3,850 | 3,850 | 3,760 | 3,775 | 265,500 |
| 2026/08/27 | 3,865 | 3,905 | 3,825 | 3,825 | 92,500 |
| 2026/08/26 | 3,845 | 3,875 | 3,830 | 3,860 | 89,400 |
| 2026/08/25 | 3,885 | 3,890 | 3,825 | 3,855 | 117,200 |
| 2026/08/24 | 3,860 | 3,895 | 3,830 | 3,850 | 65,200 |
| 2026/08/21 | 3,880 | 3,880 | 3,825 | 3,865 | 82,600 |
| 2026/08/20 | 3,850 | 3,935 | 3,850 | 3,900 | 104,800 |
| 2026/08/19 | 4,020 | 4,040 | 3,845 | 3,850 | 160,100 |
| 2026/08/18 | 4,080 | 4,110 | 4,010 | 4,035 | 132,600 |
| 2026/08/17 | 4,170 | 4,240 | 4,070 | 4,080 | 127,900 |
| 2026/08/14 | 4,300 | 4,345 | 4,275 | 4,310 | 103,300 |
| 2026/08/13 | 4,390 | 4,390 | 4,270 | 4,300 | 140,600 |
| 2026/08/12 | 4,260 | 4,430 | 4,255 | 4,390 | 150,800 |
| 2026/08/10 | 4,215 | 4,290 | 4,025 | 4,250 | 254,300 |
| 2026/08/07 | 4,595 | 4,615 | 4,170 | 4,285 | 250,600 |
| 2026/08/06 | 4,570 | 4,600 | 4,495 | 4,595 | 144,100 |
| 2026/08/05 | 4,285 | 4,600 | 4,285 | 4,600 | 191,100 |
| 2026/08/04 | 4,150 | 4,275 | 4,145 | 4,270 | 124,600 |
| 2026/08/03 | 4,205 | 4,215 | 4,100 | 4,195 | 95,600 |
| 2026/07/31 | 4,165 | 4,265 | 4,080 | 4,205 | 157,400 |
| 2026/07/30 | 4,050 | 4,190 | 4,000 | 4,190 | 1,250,600 |
| 2026/07/29 | 4,045 | 4,045 | 4,000 | 4,040 | 97,700 |
| 2026/07/28 | 4,065 | 4,095 | 4,025 | 4,025 | 82,300 |
| 2026/07/27 | 4,020 | 4,085 | 4,015 | 4,065 | 77,800 |
| 2026/07/24 | 4,005 | 4,035 | 3,970 | 3,980 | 92,400 |
| 2026/07/23 | 4,030 | 4,050 | 4,005 | 4,045 | 95,400 |
| 2026/07/22 | 4,155 | 4,155 | 4,020 | 4,040 | 83,300 |
| 2026/07/21 | 4,230 | 4,230 | 4,065 | 4,100 | 112,700 |
| 2026/07/17 | 4,210 | 4,260 | 4,045 | 4,090 | 134,700 |
| 2026/07/16 | 4,185 | 4,185 | 4,125 | 4,155 | 108,100 |
| 2026/07/15 | 4,185 | 4,185 | 4,095 | 4,115 | 93,500 |
| 2026/07/14 | 4,060 | 4,170 | 4,045 | 4,045 | 124,000 |
| 2026/07/13 | 4,050 | 4,055 | 3,985 | 4,005 | 72,000 |
| 2026/07/10 | 4,080 | 4,100 | 4,000 | 4,030 | 120,900 |
| 2026/07/09 | 4,120 | 4,185 | 4,015 | 4,015 | 110,500 |
| 2026/07/08 | 4,220 | 4,220 | 4,130 | 4,135 | 91,900 |
| 2026/07/07 | 4,255 | 4,290 | 4,185 | 4,220 | 65,400 |
| 2026/07/06 | 4,220 | 4,255 | 4,165 | 4,255 | 107,400 |
| 2026/07/03 | 4,245 | 4,285 | 4,240 | 4,265 | 65,500 |
| 2026/07/02 | 4,200 | 4,310 | 4,195 | 4,245 | 124,500 |
| 2026/07/01 | 4,175 | 4,185 | 4,135 | 4,160 | 68,100 |
| 2026/06/30 | 4,230 | 4,245 | 4,120 | 4,130 | 92,500 |
| 2026/06/29 | 4,260 | 4,280 | 4,190 | 4,230 | 154,800 |
| 2026/06/26 | 4,360 | 4,370 | 4,295 | 4,330 | 60,000 |
| 2026/06/25 | 4,260 | 4,345 | 4,260 | 4,325 | 58,700 |
| 2026/06/24 | 4,290 | 4,325 | 4,265 | 4,280 | 59,900 |
| 2026/06/23 | 4,440 | 4,440 | 4,250 | 4,260 | 55,800 |
| 2026/06/22 | 4,335 | 4,410 | 4,335 | 4,370 | 41,800 |
| 2026/06/19 | 4,345 | 4,430 | 4,335 | 4,335 | 49,700 |
| 2026/06/18 | 4,300 | 4,395 | 4,285 | 4,355 | 79,000 |
| 2026/06/17 | 4,360 | 4,395 | 4,310 | 4,310 | 64,900 |
| 2026/06/16 | 4,375 | 4,400 | 4,300 | 4,325 | 69,000 |
| 2026/06/15 | 4,280 | 4,385 | 4,270 | 4,345 | 87,800 |
| 2026/06/12 | 4,335 | 4,375 | 4,210 | 4,290 | 99,700 |
| 2026/06/11 | 4,255 | 4,335 | 4,230 | 4,320 | 127,600 |
| 2026/06/10 | 4,380 | 4,420 | 4,310 | 4,320 | 95,900 |
| 2026/06/09 | 4,310 | 4,365 | 4,240 | 4,350 | 116,700 |
| 2026/06/08 | 4,390 | 4,440 | 4,290 | 4,315 | 84,300 |
| 2026/06/05 | 4,480 | 4,540 | 4,425 | 4,460 | 81,700 |
| 2026/06/04 | 4,565 | 4,590 | 4,435 | 4,440 | 59,600 |
| 2026/06/03 | 4,390 | 4,625 | 4,390 | 4,570 | 89,100 |
| 2026/06/02 | 4,485 | 4,505 | 4,380 | 4,440 | 95,600 |
| 2026/06/01 | 4,570 | 4,580 | 4,455 | 4,555 | 108,500 |
| 2026/05/29 | 4,565 | 4,650 | 4,565 | 4,570 | 139,000 |
| 2026/05/28 | 4,480 | 4,600 | 4,480 | 4,590 | 65,900 |
| 2026/05/27 | 4,450 | 4,615 | 4,360 | 4,550 | 213,600 |
| 2026/05/26 | 4,555 | 4,555 | 4,465 | 4,555 | 113,300 |
| 2026/05/25 | 4,600 | 4,600 | 4,520 | 4,570 | 96,000 |
| 2026/05/22 | 4,590 | 4,600 | 4,550 | 4,585 | 97,100 |
| 2026/05/21 | 4,600 | 4,650 | 4,520 | 4,550 | 129,000 |
| 2026/05/20 | 4,635 | 4,635 | 4,505 | 4,565 | 98,500 |
| 2026/05/19 | 4,650 | 4,695 | 4,575 | 4,625 | 138,000 |
| 2026/05/18 | 4,580 | 4,650 | 4,535 | 4,610 | 173,900 |
| 2026/05/15 | 4,425 | 4,630 | 4,400 | 4,630 | 187,200 |
| 2026/05/14 | 4,170 | 4,580 | 4,115 | 4,450 | 293,000 |
| 2026/05/13 | 4,145 | 4,225 | 4,145 | 4,170 | 90,500 |
| 2026/05/12 | 4,220 | 4,255 | 4,100 | 4,145 | 114,200 |
| 2026/05/11 | 4,140 | 4,230 | 4,135 | 4,230 | 108,700 |
| 2026/05/08 | 4,135 | 4,165 | 4,095 | 4,140 | 76,400 |
| 2026/05/07 | 4,180 | 4,195 | 4,070 | 4,135 | 76,000 |
| 2026/05/01 | 4,040 | 4,110 | 4,015 | 4,110 | 73,600 |
| 2026/04/30 | 4,050 | 4,095 | 3,975 | 4,085 | 94,400 |
| 2026/04/28 | 4,120 | 4,150 | 4,055 | 4,085 | 69,000 |
| 2026/04/27 | 4,185 | 4,205 | 4,105 | 4,105 | 78,500 |
| 2026/04/24 | 4,335 | 4,350 | 4,190 | 4,215 | 105,100 |
| 2026/04/23 | 4,380 | 4,395 | 4,300 | 4,325 | 77,200 |
| 2026/04/22 | 4,450 | 4,475 | 4,395 | 4,400 | 85,700 |
| 2026/04/21 | 4,395 | 4,445 | 4,370 | 4,440 | 66,300 |
| 2026/04/20 | 4,400 | 4,430 | 4,345 | 4,410 | 95,400 |
| 2026/04/17 | 4,270 | 4,395 | 4,255 | 4,355 | 120,400 |
| 2026/04/16 | 4,345 | 4,370 | 4,270 | 4,270 | 68,000 |
| 2026/04/15 | 4,305 | 4,355 | 4,290 | 4,315 | 103,700 |
| 2026/04/14 | 4,275 | 4,295 | 4,225 | 4,270 | 81,600 |
| 2026/04/13 | 4,300 | 4,345 | 4,235 | 4,250 | 95,000 |
| 2026/04/10 | 4,395 | 4,445 | 4,320 | 4,350 | 166,300 |
| 2026/04/09 | 4,220 | 4,390 | 4,220 | 4,315 | 329,600 |
| 2026/04/08 | 4,000 | 4,055 | 3,995 | 4,055 | 94,800 |
| 2026/04/07 | 3,960 | 3,960 | 3,900 | 3,940 | 44,500 |
| 2026/04/06 | 3,950 | 3,955 | 3,910 | 3,930 | 53,800 |
| 2026/04/03 | 3,910 | 3,970 | 3,910 | 3,950 | 49,900 |
| 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 |