1. HOME >
  2. 株価時系列 >
  3. 6789 >
  4. 2020年

6789 ローランド ディー.ジー.(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8961,9011,8441,87868,2001,878
2020-12-291,9011,9751,8711,932233,6001,932
2020-12-281,9191,9381,8681,886220,0001,886
2020-12-251,8921,9301,8611,914117,9001,914
2020-12-241,8861,8921,8581,85950,4001,859
2020-12-231,8501,8881,8131,86384,7001,863
2020-12-221,8321,8561,7961,827120,6001,827
2020-12-211,9101,9171,8251,843126,3001,843
2020-12-181,9311,9491,9061,940116,5001,940
2020-12-171,9561,9781,9301,93254,4001,932
2020-12-161,9381,9721,9371,95142,3001,951
2020-12-151,9301,9601,8991,90555,0001,905
2020-12-141,9341,9601,9201,937103,0001,937
2020-12-111,8721,9491,8721,940118,5001,940
2020-12-101,9271,9271,8761,88087,7001,880
2020-12-091,8931,9351,8831,928129,7001,928
2020-12-081,8761,9161,8611,90672,9001,906
2020-12-071,8961,8961,8601,86558,3001,865
2020-12-041,8541,8871,8141,880130,7001,880
2020-12-031,8471,8841,8291,84766,5001,847
2020-12-021,7821,8541,7821,81780,8001,817
2020-12-011,7181,7751,7071,75468,8001,754
2020-11-301,7291,7291,6801,70778,2001,707
2020-11-271,6591,7281,6481,705167,6001,705
2020-11-261,6091,6591,6061,64849,8001,648
2020-11-251,6311,6481,6011,60456,3001,604
2020-11-241,6091,6291,6021,61039,0001,610
2020-11-201,5611,5981,5601,58061,7001,580
2020-11-191,6181,6271,5621,56251,4001,562
2020-11-181,5701,6221,5571,60257,1001,602
2020-11-171,6151,6201,5731,57560,3001,575
2020-11-161,5801,6331,5531,61176,8001,611
2020-11-131,5521,6161,5311,578153,4001,578
2020-11-121,5301,5631,5221,552169,6001,552
2020-11-111,4051,4881,4051,461209,5001,461
2020-11-101,2951,3351,2941,33553,3001,335
2020-11-091,2831,2971,2721,28040,9001,280
2020-11-061,2651,2911,2561,28380,6001,283
2020-11-051,3021,3081,2481,24899,2001,248
2020-11-041,2941,3151,2811,30838,5001,308
2020-11-021,2701,2911,2681,29032,5001,290
2020-10-301,2941,3071,2601,27742,8001,277
2020-10-291,2681,3011,2681,29728,1001,297
2020-10-281,2911,3001,2691,27639,9001,276
2020-10-271,3001,3141,2841,31424,2001,314
2020-10-261,3181,3201,3031,30619,1001,306
2020-10-231,3051,3131,2911,31237,3001,312
2020-10-221,3271,3271,3021,30520,0001,305
2020-10-211,3071,3391,3071,33327,2001,333
2020-10-201,3151,3151,3001,30221,8001,302
2020-10-191,3001,3281,3001,31521,1001,315
2020-10-161,3141,3141,2981,30124,8001,301
2020-10-151,3061,3291,2911,32035,1001,320
2020-10-141,3321,3321,3011,30630,6001,306
2020-10-131,3691,3711,3321,33423,9001,334
2020-10-121,3531,3691,3431,36133,8001,361
2020-10-091,3481,3531,3291,34936,8001,349
2020-10-081,3381,3481,3301,34428,1001,344
2020-10-071,3441,3441,3201,33627,2001,336
2020-10-061,3531,3551,3321,34421,4001,344
2020-10-051,3281,3621,3281,34530,6001,345
2020-10-021,3731,3731,3041,30446,9001,304
2020-09-301,4001,4001,3641,36438,8001,364
2020-09-291,3691,4131,3651,40246,8001,402
2020-09-281,3311,3691,3281,36951,8001,369
2020-09-251,3111,3311,3041,32836,5001,328
2020-09-241,2901,2951,2681,28934,2001,289
2020-09-231,3001,3021,2671,29430,8001,294
2020-09-181,2901,3121,2811,30726,8001,307
2020-09-171,2661,2941,2661,29023,4001,290
2020-09-161,2851,2851,2621,27019,6001,270
2020-09-151,3161,3161,2821,28818,6001,288
2020-09-141,3441,3441,3111,31520,0001,315
2020-09-111,3461,3461,3121,32636,7001,326
2020-09-101,3301,3571,3271,34647,2001,346
2020-09-091,3061,3321,2961,32134,9001,321
2020-09-081,3201,3391,3111,33235,4001,332
2020-09-071,2501,3151,2501,31544,9001,315
2020-09-041,2401,2571,2341,25217,2001,252
2020-09-031,2571,2791,2541,26516,7001,265
2020-09-021,2571,2571,2331,24219,8001,242
2020-09-011,2581,2691,2381,24428,1001,244
2020-08-311,2601,2741,2601,26222,0001,262
2020-08-281,2471,2781,2311,24651,7001,246
2020-08-271,2361,2461,2251,24219,6001,242
2020-08-261,2401,2451,2251,24019,1001,240
2020-08-251,2061,2451,2061,24536,8001,245
2020-08-241,2031,2071,1971,20621,0001,206
2020-08-211,1881,2081,1881,20417,6001,204
2020-08-201,1841,1891,1761,18720,3001,187
2020-08-191,1981,1981,1751,18530,3001,185
2020-08-181,1981,2061,1851,19560,0001,195
2020-08-171,2021,2111,1821,20356,2001,203
2020-08-141,2551,2551,2171,24429,2001,244
2020-08-131,2841,2941,2501,25840,0001,258
2020-08-121,2421,2881,2371,28267,6001,282
2020-08-111,1891,2421,1861,23968,1001,239
2020-08-071,1801,1801,1551,16928,6001,169
2020-08-061,1641,1841,1581,18031,5001,180
2020-08-051,1771,1771,1521,16046,1001,160
2020-08-041,1501,1791,1501,17917,1001,179
2020-08-031,1011,1381,1011,13640,2001,136
2020-07-311,1341,1361,1001,10547,0001,105
2020-07-301,1651,1761,1271,13376,7001,133
2020-07-291,2091,2091,1651,16537,9001,165
2020-07-281,2181,2181,2001,21024,9001,210
2020-07-271,2151,2241,1901,22433,4001,224
2020-07-221,2201,2201,2001,20720,4001,207
2020-07-211,2161,2161,2021,21125,5001,211
2020-07-201,2091,2141,1781,21350,7001,213
2020-07-171,2021,2131,1851,19452,4001,194
2020-07-161,2191,2351,2081,22640,7001,226
2020-07-151,1961,2171,1961,21333,8001,213
2020-07-141,1871,1881,1661,18627,0001,186
2020-07-131,1441,1811,1431,18142,9001,181
2020-07-101,1371,1401,1251,12549,0001,125
2020-07-091,1511,1531,1351,14339,6001,143
2020-07-081,1581,1591,1361,14052,9001,140
2020-07-071,2001,2001,1481,15834,1001,158
2020-07-061,1521,2001,1521,19950,3001,199
2020-07-031,1681,1681,1361,15239,7001,152
2020-07-021,2131,2131,1511,16374,5001,163
2020-07-011,2321,2391,1991,19949,5001,199
2020-06-301,2501,2751,2321,23230,1001,232
2020-06-291,2101,2291,1951,22561,3001,225
2020-06-261,2661,2661,2211,24173,6001,241
2020-06-251,2681,2681,2401,26158,4001,261
2020-06-241,2681,2741,2571,25921,4001,259
2020-06-231,2601,2831,2521,27447,8001,274
2020-06-221,2481,2571,2261,25735,1001,257
2020-06-191,2721,2721,2391,24762,4001,247
2020-06-181,2601,2721,2291,26748,6001,267
2020-06-171,2901,2901,2341,26042,4001,260
2020-06-161,2381,2811,2311,27856,1001,278
2020-06-151,2301,2371,2021,21074,9001,210
2020-06-121,2051,2341,1971,22388,0001,223
2020-06-111,3271,3271,2601,26191,2001,261
2020-06-101,3651,3701,3351,34465,7001,344
2020-06-091,3791,3981,3431,36876,2001,368
2020-06-081,3651,3851,3601,37961,8001,379
2020-06-051,3431,3581,3261,35080,9001,350
2020-06-041,3661,3741,3271,32978,9001,329
2020-06-031,3321,3581,3281,34965,5001,349
2020-06-021,3031,3231,2831,31977,5001,319
2020-06-011,2911,3211,2821,31589,6001,315
2020-05-291,2701,2941,2381,257376,1001,257
2020-05-281,2801,3081,2711,29382,8001,293
2020-05-271,2591,2731,2351,27381,6001,273
2020-05-261,2481,2541,2241,24769,7001,247
2020-05-251,2101,2321,2001,23264,6001,232
2020-05-221,2011,2011,1681,19860,3001,198
2020-05-211,2001,2291,1831,20066,9001,200
2020-05-201,1651,2051,1421,191106,9001,191
2020-05-191,1391,1651,1201,16592,8001,165
2020-05-181,1331,1351,0701,113168,0001,113
2020-05-151,1901,2051,1241,135126,2001,135
2020-05-141,2781,2781,1741,174209,8001,174
2020-05-131,3591,3591,3151,33175,4001,331
2020-05-121,4161,4231,3731,38353,1001,383
2020-05-111,3801,4191,3801,41938,1001,419
2020-05-081,3351,3671,3231,35837,0001,358
2020-05-071,3161,3211,2981,31839,1001,318
2020-05-011,3401,3421,3031,31221,5001,312
2020-04-301,3011,3431,3011,33547,5001,335
2020-04-281,2831,2951,2601,29454,0001,294
2020-04-271,2601,2801,2571,27735,7001,277
2020-04-241,2931,2931,2311,25559,5001,255
2020-04-231,2511,2891,2491,28732,0001,287
2020-04-221,2401,2401,2161,23242,0001,232
2020-04-211,2901,2911,2441,26037,7001,260
2020-04-201,2711,2941,2701,29335,1001,293
2020-04-171,2841,2891,2451,27075,4001,270
2020-04-161,2431,2851,2391,28535,8001,285
2020-04-151,2951,2951,2371,24370,4001,243
2020-04-141,2301,2661,2151,26552,1001,265
2020-04-131,2871,2941,2291,24066,2001,240
2020-04-101,3301,3301,2641,28793,5001,287
2020-04-091,2461,2901,2341,281205,9001,281
2020-04-081,1001,1431,0581,13481,5001,134
2020-04-071,1151,1241,0691,10078,2001,100
2020-04-061,0931,0971,0471,08998,2001,089
2020-04-031,1301,1591,0771,09460,3001,094
2020-04-021,1601,1841,1141,13075,5001,130
2020-04-011,1621,2081,1581,18147,2001,181
2020-03-311,2011,2291,1501,16591,3001,165
2020-03-301,2311,2371,1491,200129,7001,200
2020-03-271,2481,2891,2211,28987,6001,289
2020-03-261,2001,2501,1571,218127,2001,218
2020-03-251,1601,2031,1391,202144,2001,202
2020-03-241,1201,1261,0921,100226,9001,100
2020-03-231,0761,1291,0741,117111,4001,117
2020-03-191,0941,1121,0321,04699,6001,046
2020-03-181,1511,1551,0771,077117,5001,077
2020-03-171,1041,1571,0661,147129,7001,147
2020-03-161,1851,2251,1201,139203,3001,139
2020-03-131,1341,2211,1341,18199,6001,181
2020-03-121,3491,3631,2921,29357,9001,293
2020-03-111,4121,4451,3681,36864,3001,368
2020-03-101,3551,4291,3401,412101,3001,412
2020-03-091,5001,5181,4261,43356,6001,433
2020-03-061,5771,5811,5381,53951,0001,539
2020-03-051,6491,6491,6211,62134,5001,621
2020-03-041,6111,6381,5941,61649,0001,616
2020-03-031,7201,7531,6191,61960,0001,619
2020-03-021,5961,7141,5961,69373,8001,693
2020-02-281,6461,6681,6121,62370,8001,623
2020-02-271,7461,7501,6901,69867,5001,698
2020-02-261,7511,7561,7261,75263,2001,752
2020-02-251,8001,8061,7711,77169,5001,771
2020-02-211,8361,8591,8351,84437,5001,844
2020-02-201,8461,8641,8321,83532,2001,835
2020-02-191,8521,8621,8361,83937,3001,839
2020-02-181,8341,8471,8241,83864,3001,838
2020-02-171,9031,9081,8341,857141,9001,857
2020-02-142,0122,0181,9852,01224,6002,012
2020-02-132,0242,0261,9962,00413,0002,004
2020-02-122,0172,0241,9962,02121,3002,021
2020-02-102,0082,0131,9962,00513,9002,005
2020-02-072,0602,0602,0142,03413,3002,034
2020-02-062,0142,0501,9912,03931,8002,039
2020-02-052,0002,0091,9761,98144,0001,981
2020-02-041,9761,9961,9621,98840,1001,988
2020-02-031,9701,9901,9491,98235,1001,982
2020-01-311,9872,0031,9751,99639,4001,996
2020-01-302,0132,0141,9571,98353,6001,983
2020-01-292,0162,0171,9952,01436,3002,014
2020-01-282,0272,0271,9782,01649,2002,016
2020-01-272,0322,0442,0132,02837,6002,028
2020-01-242,0912,0912,0482,06922,8002,069
2020-01-232,0852,0922,0622,08647,7002,086
2020-01-222,1122,1252,1012,11619,6002,116
2020-01-212,1212,1512,1132,11830,5002,118
2020-01-202,1012,1282,1012,12617,7002,126
2020-01-172,0732,1052,0682,10135,1002,101
2020-01-162,0502,0762,0402,07241,8002,072
2020-01-152,0742,0832,0512,06050,9002,060
2020-01-142,0832,0972,0632,09745,3002,097
2020-01-102,1142,1202,0852,09719,2002,097
2020-01-092,0972,1172,0832,10335,8002,103
2020-01-082,0992,0992,0322,06069,1002,060
2020-01-072,1002,1292,1002,10849,4002,108
2020-01-062,1562,1592,0902,10890,7002,108

分割・併合履歴 ： [2005-03-28]1株→2株