6789 ローランド ディー.ジー.(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-123,4053,4553,3653,44050,1003,440
2022-08-103,3503,3653,3053,33543,0003,335
2022-08-093,3153,3953,3003,36586,9003,365
2022-08-083,2703,3553,1953,295217,4003,295
2022-08-053,4303,5553,4103,550127,2003,550
2022-08-043,3903,4503,3703,43084,7003,430
2022-08-033,3403,3603,3153,35047,3003,350
2022-08-023,3753,3853,3153,34047,7003,340
2022-08-013,3753,3953,3253,37589,1003,375
2022-07-293,3453,4553,3203,355172,9003,355
2022-07-283,3253,3353,2403,335343,1003,335
2022-07-273,2053,3003,2003,29056,1003,290
2022-07-263,1503,2653,1503,24057,6003,240
2022-07-253,1603,1853,1253,16540,5003,165
2022-07-223,1703,2003,1553,17536,4003,175
2022-07-213,1503,1953,1353,19042,2003,190
2022-07-203,1003,1453,0903,14553,6003,145
2022-07-193,0403,0553,0203,05540,7003,055
2022-07-153,0153,0202,9853,01040,0003,010
2022-07-142,9903,0302,9723,01539,7003,015
2022-07-133,0503,0653,0003,00046,6003,000
2022-07-123,1203,1203,0453,05051,7003,050
2022-07-113,1203,1553,1003,15058,9003,150
2022-07-083,0253,1553,0253,12085,1003,120
2022-07-073,0303,0552,9843,04598,8003,045
2022-07-062,9973,0202,9813,00068,9003,000
2022-07-053,0603,1103,0353,04051,4003,040
2022-07-043,0803,0852,9973,03065,4003,030
2022-07-013,2103,2253,0553,07587,1003,075
2022-06-303,2953,3003,2153,22071,2003,220
2022-06-293,2953,3253,2353,305114,6003,305
2022-06-283,3003,3853,2903,385149,9003,385
2022-06-273,3553,3953,3053,31055,4003,310
2022-06-243,2753,3103,2353,29553,6003,295
2022-06-233,2503,2803,2053,23575,6003,235
2022-06-223,3803,3803,2603,26073,6003,260
2022-06-213,2253,3203,2253,31048,8003,310
2022-06-203,2303,2403,1353,19577,0003,195
2022-06-173,2003,2503,1703,21590,3003,215
2022-06-163,3003,3353,2703,27529,9003,275
2022-06-153,3253,3303,2453,29047,6003,290
2022-06-143,2453,3403,2453,32557,9003,325
2022-06-133,2803,3153,2653,29536,1003,295
2022-06-103,3403,3653,3003,35033,9003,350
2022-06-093,4253,4253,3603,36046,2003,360
2022-06-083,3703,4303,3503,42034,8003,420
2022-06-073,4503,4503,3603,36046,6003,360
2022-06-063,4003,4703,3753,42546,4003,425
2022-06-033,3403,4503,3303,44085,6003,440
2022-06-023,1903,3453,1553,340115,0003,340
2022-06-013,1003,1403,0903,12541,8003,125
2022-05-313,1553,1553,1003,10047,7003,100
2022-05-303,0603,1903,0503,165109,8003,165
2022-05-273,0103,0152,9802,99331,5002,993
2022-05-263,0053,0202,9572,95841,9002,958
2022-05-253,0253,0302,9752,97751,4002,977
2022-05-243,1103,1203,0353,04036,9003,040
2022-05-233,1403,1503,0703,07053,0003,070
2022-05-203,0203,1403,0203,14074,1003,140
2022-05-192,9133,0252,8893,02590,7003,025
2022-05-182,9402,9752,9212,93856,5002,938
2022-05-172,8782,9342,8592,89058,0002,890
2022-05-162,8672,9372,8572,87699,8002,876
2022-05-132,8202,8842,7672,805201,8002,805
2022-05-123,1203,2053,1103,18046,3003,180
2022-05-113,1753,2103,1603,18035,5003,180
2022-05-103,2753,2753,1503,21061,1003,210
2022-05-093,3453,3753,3153,32539,1003,325
2022-05-063,3003,3603,2503,34548,8003,345
2022-05-023,2553,3053,2203,30034,7003,300
2022-04-283,1203,2603,1153,26048,5003,260
2022-04-273,1503,1803,1003,15591,1003,155
2022-04-263,2853,2853,2203,25022,9003,250
2022-04-253,2603,3053,2453,27542,8003,275
2022-04-223,3353,3503,3003,33029,5003,330
2022-04-213,4003,4203,3753,39539,0003,395
2022-04-203,3903,4003,3503,37034,1003,370
2022-04-193,2353,3403,2353,33036,3003,330
2022-04-183,2203,2503,1753,22045,1003,220
2022-04-153,2053,2153,1553,20526,8003,205
2022-04-143,1653,2403,1653,22031,8003,220
2022-04-133,0853,1403,0703,14033,5003,140
2022-04-123,0953,1353,0753,09544,6003,095
2022-04-113,1753,2203,1303,16030,4003,160
2022-04-083,1803,2203,1553,19077,2003,190
2022-04-073,1753,2053,0503,110101,7003,110
2022-04-063,2453,2903,2153,23546,2003,235
2022-04-053,3653,3803,2803,28549,6003,285
2022-04-043,2703,2953,2403,29527,4003,295
2022-04-013,3303,3353,2603,29538,7003,295
2022-03-313,3403,4053,3053,38035,2003,380
2022-03-303,4303,4303,3453,39544,8003,395
2022-03-293,4003,4453,3753,44059,2003,440
2022-03-283,3553,4103,3353,36062,3003,360
2022-03-253,3453,3603,3103,33556,1003,335
2022-03-243,3003,3353,2253,31594,6003,315
2022-03-233,3503,4003,3003,38097,6003,380
2022-03-223,2153,2903,1603,26583,9003,265
2022-03-183,1003,1503,0903,14569,3003,145
2022-03-173,1003,1753,0753,145106,3003,145
2022-03-163,0703,0752,9613,01562,7003,015
2022-03-152,9843,0352,9473,00534,5003,005
2022-03-142,9453,0402,9453,00541,2003,005
2022-03-112,9432,9942,8872,92750,6002,927
2022-03-102,9012,9852,8602,96781,7002,967
2022-03-092,7002,8372,6962,76389,6002,763
2022-03-082,6792,7732,6532,69382,0002,693
2022-03-072,8302,8302,6632,69788,3002,697
2022-03-042,9653,0052,8932,90374,9002,903
2022-03-033,0303,0652,9462,98276,0002,982
2022-03-023,0253,0752,9672,97675,8002,976
2022-03-013,0603,1353,0403,060106,7003,060
2022-02-282,9433,0402,8633,025185,1003,025
2022-02-252,7252,9192,6782,893114,9002,893
2022-02-242,7252,7462,6782,74181,8002,741
2022-02-222,7902,8112,7262,74374,4002,743
2022-02-212,8102,8592,7912,83958,9002,839
2022-02-182,8662,8762,8152,85557,6002,855
2022-02-172,9112,9472,8992,91167,6002,911
2022-02-162,8622,9302,8582,907130,7002,907
2022-02-152,8682,9492,7722,789182,0002,789
2022-02-142,6462,6502,5352,586104,3002,586
2022-02-102,7782,7872,7062,73155,0002,731
2022-02-092,6942,7582,6942,75262,2002,752
2022-02-082,6802,7052,6512,68053,9002,680
2022-02-072,6302,6542,6132,64258,0002,642
2022-02-042,6462,6752,6172,62169,2002,621
2022-02-032,7442,7442,6602,67272,8002,672
2022-02-022,6962,7572,6652,75559,1002,755
2022-02-012,7472,7792,6572,66389,5002,663
2022-01-312,6052,7142,6002,69790,3002,697
2022-01-282,5912,6162,5502,61189,8002,611
2022-01-272,6952,7052,5462,55085,3002,550
2022-01-262,7602,7672,6842,68474,3002,684
2022-01-252,8282,8582,7332,76086,5002,760
2022-01-242,8702,8842,8242,85352,4002,853
2022-01-212,8802,8992,8292,88980,6002,889
2022-01-202,9262,9842,8922,96897,8002,968
2022-01-193,0803,0802,9522,97182,8002,971
2022-01-183,1803,1953,1103,11084,9003,110
2022-01-173,2203,2403,1403,16096,3003,160
2022-01-143,3253,3703,2503,25079,4003,250
2022-01-133,4253,4253,3403,370120,2003,370
2022-01-123,5453,5603,4303,43089,2003,430
2022-01-113,5303,5453,4653,50579,3003,505
2022-01-073,5153,5853,4803,53079,2003,530
2022-01-063,5753,5953,5003,500105,8003,500
2022-01-053,6153,6553,5203,640146,8003,640
2022-01-043,7303,7353,5953,620145,0003,620

分割・併合履歴 : [2005-03-28]1株→2株