6789 ローランド ディー.ジー.(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-093,3603,3853,3253,35560,6003,355
2023-06-083,3503,3753,3453,35544,0003,355
2023-06-073,3603,3803,3253,33543,0003,335
2023-06-063,3003,3403,2803,34032,2003,340
2023-06-053,3253,3253,2903,30537,6003,305
2023-06-023,2203,2653,2103,25531,0003,255
2023-06-013,2703,2703,2153,22534,6003,225
2023-05-313,3003,3153,2603,26051,8003,260
2023-05-303,3303,3553,3003,31554,7003,315
2023-05-293,4053,4103,3353,33532,7003,335
2023-05-263,3953,4203,3803,38027,7003,380
2023-05-253,4003,4103,3853,41027,5003,410
2023-05-243,4003,4303,3853,40025,3003,400
2023-05-233,4553,4753,4153,42035,7003,420
2023-05-223,4953,4953,4503,47530,8003,475
2023-05-193,4503,5253,4503,50059,1003,500
2023-05-183,4103,4553,4103,45047,1003,450
2023-05-173,4453,4453,4153,41536,2003,415
2023-05-163,4453,4553,3903,44554,4003,445
2023-05-153,4303,4553,3853,45564,6003,455
2023-05-123,4503,4853,4153,45545,7003,455
2023-05-113,5003,5103,4603,49518,4003,495
2023-05-103,5153,5303,4853,49533,5003,495
2023-05-093,4653,5153,4603,51537,1003,515
2023-05-083,4503,4853,4503,45540,3003,455
2023-05-023,4503,4953,4403,49053,4003,490
2023-05-013,4303,4503,4053,42540,6003,425
2023-04-283,3953,4153,3553,40031,9003,400
2023-04-273,3253,3453,3203,34544,1003,345
2023-04-263,3703,3703,3203,34032,8003,340
2023-04-253,4003,4353,3753,37553,1003,375
2023-04-243,3953,3953,3553,39027,3003,390
2023-04-213,3603,3903,3603,37521,3003,375
2023-04-203,3203,3753,3203,36523,4003,365
2023-04-193,3453,3753,3353,36521,3003,365
2023-04-183,3503,3903,3353,38530,1003,385
2023-04-173,3303,3453,3203,34515,5003,345
2023-04-143,3153,3353,3103,32029,6003,320
2023-04-133,3203,3303,3053,30518,0003,305
2023-04-123,2903,3203,2903,32018,2003,320
2023-04-113,2503,3103,2503,30523,5003,305
2023-04-103,2253,2653,2253,25017,3003,250
2023-04-073,2253,2603,2253,24016,2003,240
2023-04-063,2703,2703,2253,22527,0003,225
2023-04-053,3103,3253,2753,30028,2003,300
2023-04-043,3553,3603,3303,33542,9003,335
2023-04-033,3403,3503,3203,35029,1003,350
2023-03-313,2803,3253,2803,31030,0003,310
2023-03-303,2003,2903,2003,28039,1003,280
2023-03-293,1753,2203,1703,22029,2003,220
2023-03-283,1803,1853,1653,18516,2003,185
2023-03-273,1553,1803,1453,15521,6003,155
2023-03-243,1303,1353,1003,12517,0003,125
2023-03-233,1003,1403,0853,13015,2003,130
2023-03-223,0953,1553,0953,14531,4003,145
2023-03-203,1053,1203,0503,05035,4003,050
2023-03-173,1503,1653,1253,14551,0003,145
2023-03-163,0553,1353,0553,12536,1003,125
2023-03-153,1203,1853,0903,16033,5003,160
2023-03-143,1503,1503,0603,06048,9003,060
2023-03-133,2403,2403,1853,20034,5003,200
2023-03-103,2403,3003,2303,28050,2003,280
2023-03-093,3803,3903,2703,27563,1003,275
2023-03-083,2803,3953,2803,37561,9003,375
2023-03-073,3103,3603,2903,31563,2003,315
2023-03-063,2103,2503,2103,24530,5003,245
2023-03-033,1703,2303,1703,21054,3003,210
2023-03-023,1803,1853,1453,17028,8003,170
2023-03-013,1853,1953,1653,18547,1003,185
2023-02-283,1453,1853,1403,17570,2003,175
2023-02-273,1503,1853,1453,15044,2003,150
2023-02-243,1403,2003,1303,15065,5003,150
2023-02-223,0903,1303,0803,11032,8003,110
2023-02-213,1153,1403,0903,11531,4003,115
2023-02-203,0753,1203,0703,11544,7003,115
2023-02-173,1053,1053,0453,05554,5003,055
2023-02-163,1653,1753,1303,13548,6003,135
2023-02-153,1203,1653,1103,16560,9003,165
2023-02-143,1203,1503,0953,120126,3003,120
2023-02-133,0303,1403,0303,115238,1003,115
2023-02-102,9382,9542,9102,91534,3002,915
2023-02-092,9002,9522,9002,94730,7002,947
2023-02-082,9382,9432,9012,90728,0002,907
2023-02-072,9342,9382,9152,93623,0002,936
2023-02-062,9422,9532,9212,92533,4002,925
2023-02-032,9092,9362,8992,92836,7002,928
2023-02-022,9452,9452,9002,90234,8002,902
2023-02-012,9202,9432,9042,93344,1002,933
2023-01-312,8732,9002,8702,89134,0002,891
2023-01-302,8852,8892,8622,87338,6002,873
2023-01-272,8792,9012,8672,87950,6002,879
2023-01-262,9102,9102,8632,87938,2002,879
2023-01-252,9062,9232,8862,91157,4002,911
2023-01-242,8662,9092,8562,90784,0002,907
2023-01-232,8642,8662,8382,85346,9002,853
2023-01-202,8102,8372,7872,83057,4002,830
2023-01-192,8182,8312,8032,80544,2002,805
2023-01-182,8062,8682,7862,83671,3002,836
2023-01-172,7422,8032,7422,79464,1002,794
2023-01-162,7502,7622,7302,74051,0002,740
2023-01-132,7782,7992,7582,76956,5002,769
2023-01-122,8092,8352,7952,79780,6002,797
2023-01-112,7842,8142,7772,80990,8002,809
2023-01-102,7802,8032,7672,79289,8002,792
2023-01-062,7282,7792,7282,76475,2002,764
2023-01-052,7052,7322,7022,732102,3002,732
2023-01-042,7852,7852,7012,701122,6002,701

分割・併合履歴 : [2005-03-28]1株→2株