6789 ローランド ディー.ジー.(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-02 | 5,350 | 5,360 | 5,350 | 5,360 | 48,100 | 5,360 |
| 2024-08-30 | 5,340 | 5,360 | 5,340 | 5,350 | 10,800 | 5,350 |
| 2024-08-29 | 5,350 | 5,360 | 5,340 | 5,350 | 17,700 | 5,350 |
| 2024-08-28 | 5,350 | 5,350 | 5,340 | 5,350 | 4,200 | 5,350 |
| 2024-08-27 | 5,350 | 5,350 | 5,340 | 5,350 | 12,200 | 5,350 |
| 2024-08-26 | 5,350 | 5,350 | 5,340 | 5,350 | 11,400 | 5,350 |
| 2024-08-23 | 5,350 | 5,350 | 5,340 | 5,350 | 8,100 | 5,350 |
| 2024-08-22 | 5,340 | 5,350 | 5,340 | 5,350 | 10,400 | 5,350 |
| 2024-08-21 | 5,340 | 5,350 | 5,330 | 5,340 | 62,100 | 5,340 |
| 2024-08-20 | 5,340 | 5,350 | 5,340 | 5,340 | 5,200 | 5,340 |
| 2024-08-19 | 5,340 | 5,340 | 5,340 | 5,340 | 2,800 | 5,340 |
| 2024-08-16 | 5,340 | 5,350 | 5,340 | 5,350 | 5,800 | 5,350 |
| 2024-08-15 | 5,340 | 5,350 | 5,330 | 5,350 | 55,700 | 5,350 |
| 2024-08-14 | 5,340 | 5,350 | 5,340 | 5,350 | 48,700 | 5,350 |
| 2024-08-13 | 5,340 | 5,350 | 5,340 | 5,340 | 7,400 | 5,340 |
| 2024-08-09 | 5,340 | 5,350 | 5,340 | 5,350 | 14,000 | 5,350 |
| 2024-08-08 | 5,340 | 5,350 | 5,340 | 5,340 | 16,300 | 5,340 |
| 2024-08-07 | 5,340 | 5,340 | 5,330 | 5,340 | 67,900 | 5,340 |
| 2024-08-06 | 5,340 | 5,350 | 5,330 | 5,330 | 237,500 | 5,330 |
| 2024-08-05 | 5,330 | 5,350 | 5,330 | 5,340 | 57,900 | 5,340 |
| 2024-08-02 | 5,340 | 5,350 | 5,330 | 5,330 | 308,200 | 5,330 |
| 2024-08-01 | 5,340 | 5,350 | 5,340 | 5,340 | 5,800 | 5,340 |
| 2024-07-31 | 5,340 | 5,350 | 5,340 | 5,350 | 4,300 | 5,350 |
| 2024-07-30 | 5,340 | 5,350 | 5,340 | 5,340 | 19,800 | 5,340 |
| 2024-07-29 | 5,340 | 5,340 | 5,340 | 5,340 | 2,600 | 5,340 |
| 2024-07-26 | 5,340 | 5,350 | 5,340 | 5,340 | 4,800 | 5,340 |
| 2024-07-25 | 5,340 | 5,350 | 5,340 | 5,340 | 4,700 | 5,340 |
| 2024-07-24 | 5,340 | 5,350 | 5,340 | 5,340 | 4,800 | 5,340 |
| 2024-07-23 | 5,340 | 5,350 | 5,340 | 5,350 | 3,400 | 5,350 |
| 2024-07-22 | 5,350 | 5,360 | 5,340 | 5,340 | 20,800 | 5,340 |
| 2024-07-19 | 5,340 | 5,350 | 5,340 | 5,350 | 6,600 | 5,350 |
| 2024-07-18 | 5,340 | 5,360 | 5,340 | 5,340 | 5,600 | 5,340 |
| 2024-07-17 | 5,360 | 5,360 | 5,350 | 5,350 | 3,500 | 5,350 |
| 2024-07-16 | 5,350 | 5,360 | 5,340 | 5,350 | 6,300 | 5,350 |
| 2024-07-12 | 5,340 | 5,360 | 5,340 | 5,340 | 6,400 | 5,340 |
| 2024-07-11 | 5,350 | 5,360 | 5,340 | 5,340 | 3,700 | 5,340 |
| 2024-07-10 | 5,340 | 5,360 | 5,340 | 5,350 | 20,500 | 5,350 |
| 2024-07-09 | 5,350 | 5,350 | 5,340 | 5,340 | 5,100 | 5,340 |
| 2024-07-08 | 5,350 | 5,350 | 5,340 | 5,340 | 21,500 | 5,340 |
| 2024-07-05 | 5,350 | 5,350 | 5,340 | 5,350 | 2,100 | 5,350 |
| 2024-07-04 | 5,350 | 5,350 | 5,350 | 5,350 | 2,900 | 5,350 |
| 2024-07-03 | 5,340 | 5,350 | 5,340 | 5,340 | 3,400 | 5,340 |
| 2024-07-02 | 5,350 | 5,350 | 5,340 | 5,340 | 6,400 | 5,340 |
| 2024-07-01 | 5,340 | 5,350 | 5,340 | 5,340 | 5,600 | 5,340 |
| 2024-06-28 | 5,340 | 5,350 | 5,340 | 5,340 | 7,400 | 5,340 |
| 2024-06-27 | 5,340 | 5,360 | 5,340 | 5,350 | 21,100 | 5,350 |
| 2024-06-26 | 5,350 | 5,350 | 5,340 | 5,340 | 8,400 | 5,340 |
| 2024-06-25 | 5,340 | 5,360 | 5,340 | 5,340 | 27,500 | 5,340 |
| 2024-06-24 | 5,340 | 5,350 | 5,340 | 5,340 | 5,900 | 5,340 |
| 2024-06-21 | 5,340 | 5,350 | 5,340 | 5,340 | 21,100 | 5,340 |
| 2024-06-20 | 5,340 | 5,350 | 5,340 | 5,340 | 23,500 | 5,340 |
| 2024-06-19 | 5,340 | 5,360 | 5,340 | 5,340 | 5,700 | 5,340 |
| 2024-06-18 | 5,340 | 5,360 | 5,340 | 5,340 | 14,100 | 5,340 |
| 2024-06-17 | 5,350 | 5,350 | 5,340 | 5,340 | 14,600 | 5,340 |
| 2024-06-14 | 5,340 | 5,360 | 5,340 | 5,360 | 27,800 | 5,360 |
| 2024-06-13 | 5,350 | 5,360 | 5,340 | 5,350 | 24,300 | 5,350 |
| 2024-06-12 | 5,340 | 5,360 | 5,340 | 5,350 | 56,400 | 5,350 |
| 2024-06-11 | 5,350 | 5,350 | 5,340 | 5,340 | 7,100 | 5,340 |
| 2024-06-10 | 5,340 | 5,350 | 5,340 | 5,340 | 45,200 | 5,340 |
| 2024-06-07 | 5,340 | 5,350 | 5,340 | 5,340 | 33,300 | 5,340 |
| 2024-06-06 | 5,340 | 5,350 | 5,340 | 5,340 | 18,200 | 5,340 |
| 2024-06-05 | 5,340 | 5,340 | 5,340 | 5,340 | 43,100 | 5,340 |
| 2024-06-04 | 5,340 | 5,350 | 5,340 | 5,340 | 14,000 | 5,340 |
| 2024-06-03 | 5,340 | 5,350 | 5,340 | 5,340 | 11,600 | 5,340 |
| 2024-05-31 | 5,340 | 5,350 | 5,340 | 5,340 | 26,100 | 5,340 |
| 2024-05-30 | 5,340 | 5,350 | 5,340 | 5,340 | 555,900 | 5,340 |
| 2024-05-29 | 5,340 | 5,350 | 5,340 | 5,340 | 12,300 | 5,340 |
| 2024-05-28 | 5,380 | 5,380 | 5,340 | 5,340 | 222,500 | 5,340 |
| 2024-05-27 | 5,340 | 5,350 | 5,340 | 5,340 | 111,700 | 5,340 |
| 2024-05-24 | 5,340 | 5,350 | 5,340 | 5,340 | 10,700 | 5,340 |
| 2024-05-23 | 5,340 | 5,350 | 5,340 | 5,350 | 6,700 | 5,350 |
| 2024-05-22 | 5,340 | 5,350 | 5,340 | 5,340 | 57,400 | 5,340 |
| 2024-05-21 | 5,350 | 5,350 | 5,340 | 5,340 | 390,700 | 5,340 |
| 2024-05-20 | 5,350 | 5,350 | 5,340 | 5,340 | 37,200 | 5,340 |
| 2024-05-17 | 5,340 | 5,360 | 5,340 | 5,340 | 45,400 | 5,340 |
| 2024-05-16 | 5,340 | 5,360 | 5,340 | 5,340 | 22,700 | 5,340 |
| 2024-05-15 | 5,340 | 5,350 | 5,330 | 5,330 | 10,200 | 5,330 |
| 2024-05-14 | 5,350 | 5,350 | 5,320 | 5,340 | 108,100 | 5,340 |
| 2024-05-13 | 5,360 | 5,390 | 5,360 | 5,360 | 134,100 | 5,360 |
| 2024-05-10 | 5,360 | 5,370 | 5,360 | 5,360 | 477,400 | 5,360 |
| 2024-05-09 | 5,600 | 5,640 | 5,340 | 5,360 | 186,400 | 5,360 |
| 2024-05-08 | 5,610 | 5,640 | 5,600 | 5,610 | 51,700 | 5,610 |
| 2024-05-07 | 5,580 | 5,640 | 5,580 | 5,600 | 51,600 | 5,600 |
| 2024-05-02 | 5,580 | 5,590 | 5,560 | 5,580 | 125,800 | 5,580 |
| 2024-05-01 | 5,570 | 5,580 | 5,560 | 5,560 | 51,900 | 5,560 |
| 2024-04-30 | 5,540 | 5,580 | 5,540 | 5,570 | 105,400 | 5,570 |
| 2024-04-26 | 5,340 | 5,580 | 5,340 | 5,490 | 197,500 | 5,490 |
| 2024-04-25 | 5,380 | 5,380 | 5,290 | 5,330 | 60,200 | 5,330 |
| 2024-04-24 | 5,410 | 5,440 | 5,400 | 5,400 | 32,400 | 5,400 |
| 2024-04-23 | 5,420 | 5,440 | 5,380 | 5,400 | 64,500 | 5,400 |
| 2024-04-22 | 5,500 | 5,500 | 5,420 | 5,420 | 25,600 | 5,420 |
| 2024-04-19 | 5,430 | 5,500 | 5,430 | 5,470 | 55,800 | 5,470 |
| 2024-04-18 | 5,490 | 5,500 | 5,460 | 5,490 | 24,500 | 5,490 |
| 2024-04-17 | 5,420 | 5,510 | 5,420 | 5,480 | 54,200 | 5,480 |
| 2024-04-16 | 5,540 | 5,550 | 5,460 | 5,490 | 41,100 | 5,490 |
| 2024-04-15 | 5,540 | 5,560 | 5,520 | 5,540 | 61,900 | 5,540 |
| 2024-04-12 | 5,490 | 5,540 | 5,460 | 5,530 | 113,000 | 5,530 |
| 2024-04-11 | 5,450 | 5,500 | 5,450 | 5,480 | 101,700 | 5,480 |
| 2024-04-10 | 5,490 | 5,490 | 5,460 | 5,480 | 50,900 | 5,480 |
| 2024-04-09 | 5,480 | 5,520 | 5,470 | 5,500 | 65,100 | 5,500 |
| 2024-04-08 | 5,460 | 5,500 | 5,450 | 5,470 | 94,600 | 5,470 |
| 2024-04-05 | 5,440 | 5,510 | 5,440 | 5,460 | 147,000 | 5,460 |
| 2024-04-04 | 5,430 | 5,500 | 5,420 | 5,500 | 93,300 | 5,500 |
| 2024-04-03 | 5,410 | 5,450 | 5,400 | 5,430 | 69,400 | 5,430 |
| 2024-04-02 | 5,400 | 5,440 | 5,380 | 5,420 | 72,200 | 5,420 |
| 2024-04-01 | 5,350 | 5,410 | 5,350 | 5,380 | 61,600 | 5,380 |
| 2024-03-29 | 5,390 | 5,430 | 5,370 | 5,400 | 32,800 | 5,400 |
| 2024-03-28 | 5,350 | 5,440 | 5,350 | 5,400 | 126,700 | 5,400 |
| 2024-03-27 | 5,360 | 5,420 | 5,340 | 5,350 | 446,800 | 5,350 |
| 2024-03-26 | 5,400 | 5,430 | 5,350 | 5,350 | 204,500 | 5,350 |
| 2024-03-25 | 5,400 | 5,480 | 5,380 | 5,410 | 240,100 | 5,410 |
| 2024-03-22 | 5,480 | 5,520 | 5,480 | 5,500 | 117,500 | 5,500 |
| 2024-03-21 | 5,500 | 5,540 | 5,470 | 5,480 | 386,500 | 5,480 |
| 2024-03-19 | 5,420 | 5,480 | 5,420 | 5,460 | 199,100 | 5,460 |
| 2024-03-18 | 5,370 | 5,440 | 5,370 | 5,420 | 264,800 | 5,420 |
| 2024-03-15 | 5,350 | 5,420 | 5,300 | 5,370 | 745,900 | 5,370 |
| 2024-03-14 | 5,300 | 5,440 | 5,300 | 5,350 | 966,300 | 5,350 |
| 2024-03-13 | 5,020 | 5,020 | 5,010 | 5,020 | 99,900 | 5,020 |
| 2024-03-12 | 5,020 | 5,020 | 5,010 | 5,020 | 135,000 | 5,020 |
| 2024-03-11 | 5,010 | 5,020 | 5,010 | 5,020 | 119,400 | 5,020 |
| 2024-03-08 | 5,010 | 5,020 | 5,010 | 5,010 | 229,900 | 5,010 |
| 2024-03-07 | 5,010 | 5,020 | 5,010 | 5,010 | 80,800 | 5,010 |
| 2024-03-06 | 5,020 | 5,020 | 5,010 | 5,020 | 79,900 | 5,020 |
| 2024-03-05 | 5,010 | 5,020 | 5,010 | 5,010 | 261,000 | 5,010 |
| 2024-03-04 | 5,020 | 5,020 | 5,010 | 5,010 | 142,200 | 5,010 |
| 2024-03-01 | 5,020 | 5,030 | 5,010 | 5,010 | 128,000 | 5,010 |
| 2024-02-29 | 5,020 | 5,030 | 5,010 | 5,010 | 128,400 | 5,010 |
| 2024-02-28 | 5,020 | 5,030 | 5,020 | 5,020 | 149,500 | 5,020 |
| 2024-02-27 | 5,020 | 5,030 | 5,020 | 5,020 | 225,200 | 5,020 |
| 2024-02-26 | 5,020 | 5,030 | 5,010 | 5,010 | 339,300 | 5,010 |
| 2024-02-22 | 5,030 | 5,030 | 5,020 | 5,020 | 278,200 | 5,020 |
| 2024-02-21 | 5,020 | 5,030 | 5,020 | 5,020 | 285,600 | 5,020 |
| 2024-02-20 | 5,020 | 5,030 | 5,020 | 5,020 | 233,100 | 5,020 |
| 2024-02-19 | 5,020 | 5,030 | 5,020 | 5,020 | 267,100 | 5,020 |
| 2024-02-16 | 5,020 | 5,030 | 5,020 | 5,020 | 233,900 | 5,020 |
| 2024-02-15 | 5,020 | 5,030 | 5,020 | 5,020 | 798,900 | 5,020 |
| 2024-02-14 | 5,020 | 5,030 | 5,020 | 5,020 | 496,700 | 5,020 |
| 2024-02-13 | 4,570 | 4,570 | 4,570 | 4,570 | 41,200 | 4,570 |
| 2024-02-09 | 3,895 | 3,925 | 3,860 | 3,870 | 38,500 | 3,870 |
| 2024-02-08 | 3,890 | 3,920 | 3,855 | 3,895 | 37,600 | 3,895 |
| 2024-02-07 | 3,910 | 3,935 | 3,830 | 3,890 | 57,200 | 3,890 |
| 2024-02-06 | 3,925 | 3,995 | 3,915 | 3,980 | 30,700 | 3,980 |
| 2024-02-05 | 3,910 | 4,000 | 3,905 | 3,945 | 50,400 | 3,945 |
| 2024-02-02 | 3,895 | 3,905 | 3,835 | 3,900 | 31,900 | 3,900 |
| 2024-02-01 | 3,895 | 3,895 | 3,860 | 3,870 | 20,700 | 3,870 |
| 2024-01-31 | 3,830 | 3,900 | 3,830 | 3,895 | 33,800 | 3,895 |
| 2024-01-30 | 3,815 | 3,865 | 3,810 | 3,860 | 41,600 | 3,860 |
| 2024-01-29 | 3,800 | 3,825 | 3,795 | 3,810 | 33,800 | 3,810 |
| 2024-01-26 | 3,810 | 3,830 | 3,780 | 3,795 | 26,600 | 3,795 |
| 2024-01-25 | 3,810 | 3,835 | 3,790 | 3,830 | 33,100 | 3,830 |
| 2024-01-24 | 3,795 | 3,810 | 3,765 | 3,810 | 32,600 | 3,810 |
| 2024-01-23 | 3,800 | 3,810 | 3,770 | 3,795 | 51,000 | 3,795 |
| 2024-01-22 | 3,750 | 3,790 | 3,740 | 3,785 | 46,700 | 3,785 |
| 2024-01-19 | 3,725 | 3,765 | 3,720 | 3,735 | 49,100 | 3,735 |
| 2024-01-18 | 3,665 | 3,720 | 3,665 | 3,715 | 46,700 | 3,715 |
| 2024-01-17 | 3,690 | 3,710 | 3,640 | 3,640 | 36,600 | 3,640 |
| 2024-01-16 | 3,695 | 3,710 | 3,655 | 3,660 | 34,500 | 3,660 |
| 2024-01-15 | 3,630 | 3,710 | 3,630 | 3,690 | 62,800 | 3,690 |
| 2024-01-12 | 3,685 | 3,690 | 3,635 | 3,650 | 43,100 | 3,650 |
| 2024-01-11 | 3,715 | 3,715 | 3,660 | 3,670 | 51,700 | 3,670 |
| 2024-01-10 | 3,670 | 3,710 | 3,670 | 3,695 | 74,800 | 3,695 |
| 2024-01-09 | 3,635 | 3,675 | 3,635 | 3,660 | 74,500 | 3,660 |
| 2024-01-05 | 3,675 | 3,700 | 3,620 | 3,620 | 58,500 | 3,620 |
| 2024-01-04 | 3,640 | 3,655 | 3,585 | 3,650 | 66,600 | 3,650 |
分割・併合履歴 ： [2005-03-28]1株→2株
