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
2024-05-215,3505,3505,3405,340390,7005,340
2024-05-205,3505,3505,3405,34037,2005,340
2024-05-175,3405,3605,3405,34045,4005,340
2024-05-165,3405,3605,3405,34022,7005,340
2024-05-155,3405,3505,3305,33010,2005,330
2024-05-145,3505,3505,3205,340108,1005,340
2024-05-135,3605,3905,3605,360134,1005,360
2024-05-105,3605,3705,3605,360477,4005,360
2024-05-095,6005,6405,3405,360186,4005,360
2024-05-085,6105,6405,6005,61051,7005,610
2024-05-075,5805,6405,5805,60051,6005,600
2024-05-025,5805,5905,5605,580125,8005,580
2024-05-015,5705,5805,5605,56051,9005,560
2024-04-305,5405,5805,5405,570105,4005,570
2024-04-265,3405,5805,3405,490197,5005,490
2024-04-255,3805,3805,2905,33060,2005,330
2024-04-245,4105,4405,4005,40032,4005,400
2024-04-235,4205,4405,3805,40064,5005,400
2024-04-225,5005,5005,4205,42025,6005,420
2024-04-195,4305,5005,4305,47055,8005,470
2024-04-185,4905,5005,4605,49024,5005,490
2024-04-175,4205,5105,4205,48054,2005,480
2024-04-165,5405,5505,4605,49041,1005,490
2024-04-155,5405,5605,5205,54061,9005,540
2024-04-125,4905,5405,4605,530113,0005,530
2024-04-115,4505,5005,4505,480101,7005,480
2024-04-105,4905,4905,4605,48050,9005,480
2024-04-095,4805,5205,4705,50065,1005,500
2024-04-085,4605,5005,4505,47094,6005,470
2024-04-055,4405,5105,4405,460147,0005,460
2024-04-045,4305,5005,4205,50093,3005,500
2024-04-035,4105,4505,4005,43069,4005,430
2024-04-025,4005,4405,3805,42072,2005,420
2024-04-015,3505,4105,3505,38061,6005,380
2024-03-295,3905,4305,3705,40032,8005,400
2024-03-285,3505,4405,3505,400126,7005,400
2024-03-275,3605,4205,3405,350446,8005,350
2024-03-265,4005,4305,3505,350204,5005,350
2024-03-255,4005,4805,3805,410240,1005,410
2024-03-225,4805,5205,4805,500117,5005,500
2024-03-215,5005,5405,4705,480386,5005,480
2024-03-195,4205,4805,4205,460199,1005,460
2024-03-185,3705,4405,3705,420264,8005,420
2024-03-155,3505,4205,3005,370745,9005,370
2024-03-145,3005,4405,3005,350966,3005,350
2024-03-135,0205,0205,0105,02099,9005,020
2024-03-125,0205,0205,0105,020135,0005,020
2024-03-115,0105,0205,0105,020119,4005,020
2024-03-085,0105,0205,0105,010229,9005,010
2024-03-075,0105,0205,0105,01080,8005,010
2024-03-065,0205,0205,0105,02079,9005,020
2024-03-055,0105,0205,0105,010261,0005,010
2024-03-045,0205,0205,0105,010142,2005,010
2024-03-015,0205,0305,0105,010128,0005,010
2024-02-295,0205,0305,0105,010128,4005,010
2024-02-285,0205,0305,0205,020149,5005,020
2024-02-275,0205,0305,0205,020225,2005,020
2024-02-265,0205,0305,0105,010339,3005,010
2024-02-225,0305,0305,0205,020278,2005,020
2024-02-215,0205,0305,0205,020285,6005,020
2024-02-205,0205,0305,0205,020233,1005,020
2024-02-195,0205,0305,0205,020267,1005,020
2024-02-165,0205,0305,0205,020233,9005,020
2024-02-155,0205,0305,0205,020798,9005,020
2024-02-145,0205,0305,0205,020496,7005,020
2024-02-134,5704,5704,5704,57041,2004,570
2024-02-093,8953,9253,8603,87038,5003,870
2024-02-083,8903,9203,8553,89537,6003,895
2024-02-073,9103,9353,8303,89057,2003,890
2024-02-063,9253,9953,9153,98030,7003,980
2024-02-053,9104,0003,9053,94550,4003,945
2024-02-023,8953,9053,8353,90031,9003,900
2024-02-013,8953,8953,8603,87020,7003,870
2024-01-313,8303,9003,8303,89533,8003,895
2024-01-303,8153,8653,8103,86041,6003,860
2024-01-293,8003,8253,7953,81033,8003,810
2024-01-263,8103,8303,7803,79526,6003,795
2024-01-253,8103,8353,7903,83033,1003,830
2024-01-243,7953,8103,7653,81032,6003,810
2024-01-233,8003,8103,7703,79551,0003,795
2024-01-223,7503,7903,7403,78546,7003,785
2024-01-193,7253,7653,7203,73549,1003,735
2024-01-183,6653,7203,6653,71546,7003,715
2024-01-173,6903,7103,6403,64036,6003,640
2024-01-163,6953,7103,6553,66034,5003,660
2024-01-153,6303,7103,6303,69062,8003,690
2024-01-123,6853,6903,6353,65043,1003,650
2024-01-113,7153,7153,6603,67051,7003,670
2024-01-103,6703,7103,6703,69574,8003,695
2024-01-093,6353,6753,6353,66074,5003,660
2024-01-053,6753,7003,6203,62058,5003,620
2024-01-043,6403,6553,5853,65066,6003,650

分割・併合履歴 : [2005-03-28]1株→2株