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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 3,360 | 3,385 | 3,325 | 3,355 | 60,600 | 3,355 |
| 2023-06-08 | 3,350 | 3,375 | 3,345 | 3,355 | 44,000 | 3,355 |
| 2023-06-07 | 3,360 | 3,380 | 3,325 | 3,335 | 43,000 | 3,335 |
| 2023-06-06 | 3,300 | 3,340 | 3,280 | 3,340 | 32,200 | 3,340 |
| 2023-06-05 | 3,325 | 3,325 | 3,290 | 3,305 | 37,600 | 3,305 |
| 2023-06-02 | 3,220 | 3,265 | 3,210 | 3,255 | 31,000 | 3,255 |
| 2023-06-01 | 3,270 | 3,270 | 3,215 | 3,225 | 34,600 | 3,225 |
| 2023-05-31 | 3,300 | 3,315 | 3,260 | 3,260 | 51,800 | 3,260 |
| 2023-05-30 | 3,330 | 3,355 | 3,300 | 3,315 | 54,700 | 3,315 |
| 2023-05-29 | 3,405 | 3,410 | 3,335 | 3,335 | 32,700 | 3,335 |
| 2023-05-26 | 3,395 | 3,420 | 3,380 | 3,380 | 27,700 | 3,380 |
| 2023-05-25 | 3,400 | 3,410 | 3,385 | 3,410 | 27,500 | 3,410 |
| 2023-05-24 | 3,400 | 3,430 | 3,385 | 3,400 | 25,300 | 3,400 |
| 2023-05-23 | 3,455 | 3,475 | 3,415 | 3,420 | 35,700 | 3,420 |
| 2023-05-22 | 3,495 | 3,495 | 3,450 | 3,475 | 30,800 | 3,475 |
| 2023-05-19 | 3,450 | 3,525 | 3,450 | 3,500 | 59,100 | 3,500 |
| 2023-05-18 | 3,410 | 3,455 | 3,410 | 3,450 | 47,100 | 3,450 |
| 2023-05-17 | 3,445 | 3,445 | 3,415 | 3,415 | 36,200 | 3,415 |
| 2023-05-16 | 3,445 | 3,455 | 3,390 | 3,445 | 54,400 | 3,445 |
| 2023-05-15 | 3,430 | 3,455 | 3,385 | 3,455 | 64,600 | 3,455 |
| 2023-05-12 | 3,450 | 3,485 | 3,415 | 3,455 | 45,700 | 3,455 |
| 2023-05-11 | 3,500 | 3,510 | 3,460 | 3,495 | 18,400 | 3,495 |
| 2023-05-10 | 3,515 | 3,530 | 3,485 | 3,495 | 33,500 | 3,495 |
| 2023-05-09 | 3,465 | 3,515 | 3,460 | 3,515 | 37,100 | 3,515 |
| 2023-05-08 | 3,450 | 3,485 | 3,450 | 3,455 | 40,300 | 3,455 |
| 2023-05-02 | 3,450 | 3,495 | 3,440 | 3,490 | 53,400 | 3,490 |
| 2023-05-01 | 3,430 | 3,450 | 3,405 | 3,425 | 40,600 | 3,425 |
| 2023-04-28 | 3,395 | 3,415 | 3,355 | 3,400 | 31,900 | 3,400 |
| 2023-04-27 | 3,325 | 3,345 | 3,320 | 3,345 | 44,100 | 3,345 |
| 2023-04-26 | 3,370 | 3,370 | 3,320 | 3,340 | 32,800 | 3,340 |
| 2023-04-25 | 3,400 | 3,435 | 3,375 | 3,375 | 53,100 | 3,375 |
| 2023-04-24 | 3,395 | 3,395 | 3,355 | 3,390 | 27,300 | 3,390 |
| 2023-04-21 | 3,360 | 3,390 | 3,360 | 3,375 | 21,300 | 3,375 |
| 2023-04-20 | 3,320 | 3,375 | 3,320 | 3,365 | 23,400 | 3,365 |
| 2023-04-19 | 3,345 | 3,375 | 3,335 | 3,365 | 21,300 | 3,365 |
| 2023-04-18 | 3,350 | 3,390 | 3,335 | 3,385 | 30,100 | 3,385 |
| 2023-04-17 | 3,330 | 3,345 | 3,320 | 3,345 | 15,500 | 3,345 |
| 2023-04-14 | 3,315 | 3,335 | 3,310 | 3,320 | 29,600 | 3,320 |
| 2023-04-13 | 3,320 | 3,330 | 3,305 | 3,305 | 18,000 | 3,305 |
| 2023-04-12 | 3,290 | 3,320 | 3,290 | 3,320 | 18,200 | 3,320 |
| 2023-04-11 | 3,250 | 3,310 | 3,250 | 3,305 | 23,500 | 3,305 |
| 2023-04-10 | 3,225 | 3,265 | 3,225 | 3,250 | 17,300 | 3,250 |
| 2023-04-07 | 3,225 | 3,260 | 3,225 | 3,240 | 16,200 | 3,240 |
| 2023-04-06 | 3,270 | 3,270 | 3,225 | 3,225 | 27,000 | 3,225 |
| 2023-04-05 | 3,310 | 3,325 | 3,275 | 3,300 | 28,200 | 3,300 |
| 2023-04-04 | 3,355 | 3,360 | 3,330 | 3,335 | 42,900 | 3,335 |
| 2023-04-03 | 3,340 | 3,350 | 3,320 | 3,350 | 29,100 | 3,350 |
| 2023-03-31 | 3,280 | 3,325 | 3,280 | 3,310 | 30,000 | 3,310 |
| 2023-03-30 | 3,200 | 3,290 | 3,200 | 3,280 | 39,100 | 3,280 |
| 2023-03-29 | 3,175 | 3,220 | 3,170 | 3,220 | 29,200 | 3,220 |
| 2023-03-28 | 3,180 | 3,185 | 3,165 | 3,185 | 16,200 | 3,185 |
| 2023-03-27 | 3,155 | 3,180 | 3,145 | 3,155 | 21,600 | 3,155 |
| 2023-03-24 | 3,130 | 3,135 | 3,100 | 3,125 | 17,000 | 3,125 |
| 2023-03-23 | 3,100 | 3,140 | 3,085 | 3,130 | 15,200 | 3,130 |
| 2023-03-22 | 3,095 | 3,155 | 3,095 | 3,145 | 31,400 | 3,145 |
| 2023-03-20 | 3,105 | 3,120 | 3,050 | 3,050 | 35,400 | 3,050 |
| 2023-03-17 | 3,150 | 3,165 | 3,125 | 3,145 | 51,000 | 3,145 |
| 2023-03-16 | 3,055 | 3,135 | 3,055 | 3,125 | 36,100 | 3,125 |
| 2023-03-15 | 3,120 | 3,185 | 3,090 | 3,160 | 33,500 | 3,160 |
| 2023-03-14 | 3,150 | 3,150 | 3,060 | 3,060 | 48,900 | 3,060 |
| 2023-03-13 | 3,240 | 3,240 | 3,185 | 3,200 | 34,500 | 3,200 |
| 2023-03-10 | 3,240 | 3,300 | 3,230 | 3,280 | 50,200 | 3,280 |
| 2023-03-09 | 3,380 | 3,390 | 3,270 | 3,275 | 63,100 | 3,275 |
| 2023-03-08 | 3,280 | 3,395 | 3,280 | 3,375 | 61,900 | 3,375 |
| 2023-03-07 | 3,310 | 3,360 | 3,290 | 3,315 | 63,200 | 3,315 |
| 2023-03-06 | 3,210 | 3,250 | 3,210 | 3,245 | 30,500 | 3,245 |
| 2023-03-03 | 3,170 | 3,230 | 3,170 | 3,210 | 54,300 | 3,210 |
| 2023-03-02 | 3,180 | 3,185 | 3,145 | 3,170 | 28,800 | 3,170 |
| 2023-03-01 | 3,185 | 3,195 | 3,165 | 3,185 | 47,100 | 3,185 |
| 2023-02-28 | 3,145 | 3,185 | 3,140 | 3,175 | 70,200 | 3,175 |
| 2023-02-27 | 3,150 | 3,185 | 3,145 | 3,150 | 44,200 | 3,150 |
| 2023-02-24 | 3,140 | 3,200 | 3,130 | 3,150 | 65,500 | 3,150 |
| 2023-02-22 | 3,090 | 3,130 | 3,080 | 3,110 | 32,800 | 3,110 |
| 2023-02-21 | 3,115 | 3,140 | 3,090 | 3,115 | 31,400 | 3,115 |
| 2023-02-20 | 3,075 | 3,120 | 3,070 | 3,115 | 44,700 | 3,115 |
| 2023-02-17 | 3,105 | 3,105 | 3,045 | 3,055 | 54,500 | 3,055 |
| 2023-02-16 | 3,165 | 3,175 | 3,130 | 3,135 | 48,600 | 3,135 |
| 2023-02-15 | 3,120 | 3,165 | 3,110 | 3,165 | 60,900 | 3,165 |
| 2023-02-14 | 3,120 | 3,150 | 3,095 | 3,120 | 126,300 | 3,120 |
| 2023-02-13 | 3,030 | 3,140 | 3,030 | 3,115 | 238,100 | 3,115 |
| 2023-02-10 | 2,938 | 2,954 | 2,910 | 2,915 | 34,300 | 2,915 |
| 2023-02-09 | 2,900 | 2,952 | 2,900 | 2,947 | 30,700 | 2,947 |
| 2023-02-08 | 2,938 | 2,943 | 2,901 | 2,907 | 28,000 | 2,907 |
| 2023-02-07 | 2,934 | 2,938 | 2,915 | 2,936 | 23,000 | 2,936 |
| 2023-02-06 | 2,942 | 2,953 | 2,921 | 2,925 | 33,400 | 2,925 |
| 2023-02-03 | 2,909 | 2,936 | 2,899 | 2,928 | 36,700 | 2,928 |
| 2023-02-02 | 2,945 | 2,945 | 2,900 | 2,902 | 34,800 | 2,902 |
| 2023-02-01 | 2,920 | 2,943 | 2,904 | 2,933 | 44,100 | 2,933 |
| 2023-01-31 | 2,873 | 2,900 | 2,870 | 2,891 | 34,000 | 2,891 |
| 2023-01-30 | 2,885 | 2,889 | 2,862 | 2,873 | 38,600 | 2,873 |
| 2023-01-27 | 2,879 | 2,901 | 2,867 | 2,879 | 50,600 | 2,879 |
| 2023-01-26 | 2,910 | 2,910 | 2,863 | 2,879 | 38,200 | 2,879 |
| 2023-01-25 | 2,906 | 2,923 | 2,886 | 2,911 | 57,400 | 2,911 |
| 2023-01-24 | 2,866 | 2,909 | 2,856 | 2,907 | 84,000 | 2,907 |
| 2023-01-23 | 2,864 | 2,866 | 2,838 | 2,853 | 46,900 | 2,853 |
| 2023-01-20 | 2,810 | 2,837 | 2,787 | 2,830 | 57,400 | 2,830 |
| 2023-01-19 | 2,818 | 2,831 | 2,803 | 2,805 | 44,200 | 2,805 |
| 2023-01-18 | 2,806 | 2,868 | 2,786 | 2,836 | 71,300 | 2,836 |
| 2023-01-17 | 2,742 | 2,803 | 2,742 | 2,794 | 64,100 | 2,794 |
| 2023-01-16 | 2,750 | 2,762 | 2,730 | 2,740 | 51,000 | 2,740 |
| 2023-01-13 | 2,778 | 2,799 | 2,758 | 2,769 | 56,500 | 2,769 |
| 2023-01-12 | 2,809 | 2,835 | 2,795 | 2,797 | 80,600 | 2,797 |
| 2023-01-11 | 2,784 | 2,814 | 2,777 | 2,809 | 90,800 | 2,809 |
| 2023-01-10 | 2,780 | 2,803 | 2,767 | 2,792 | 89,800 | 2,792 |
| 2023-01-06 | 2,728 | 2,779 | 2,728 | 2,764 | 75,200 | 2,764 |
| 2023-01-05 | 2,705 | 2,732 | 2,702 | 2,732 | 102,300 | 2,732 |
| 2023-01-04 | 2,785 | 2,785 | 2,701 | 2,701 | 122,600 | 2,701 |
分割・併合履歴 ： [2005-03-28]1株→2株
