7944 ローランド(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,340 | 3,360 | 3,140 | 3,180 | 160,200 | 3,180 |
| 2025-04-03 | 3,480 | 3,535 | 3,450 | 3,480 | 151,500 | 3,480 |
| 2025-04-02 | 3,630 | 3,665 | 3,625 | 3,655 | 58,000 | 3,655 |
| 2025-04-01 | 3,770 | 3,785 | 3,655 | 3,655 | 94,600 | 3,655 |
| 2025-03-31 | 3,770 | 3,820 | 3,735 | 3,765 | 81,900 | 3,765 |
| 2025-03-28 | 3,860 | 3,875 | 3,830 | 3,840 | 42,700 | 3,840 |
| 2025-03-27 | 3,845 | 3,905 | 3,845 | 3,900 | 58,200 | 3,900 |
| 2025-03-26 | 3,890 | 3,895 | 3,850 | 3,895 | 53,800 | 3,895 |
| 2025-03-25 | 3,855 | 3,905 | 3,815 | 3,885 | 76,000 | 3,885 |
| 2025-03-24 | 3,870 | 3,910 | 3,845 | 3,850 | 48,900 | 3,850 |
| 2025-03-21 | 3,840 | 3,895 | 3,835 | 3,880 | 44,100 | 3,880 |
| 2025-03-19 | 3,830 | 3,875 | 3,810 | 3,850 | 52,800 | 3,850 |
| 2025-03-18 | 3,800 | 3,850 | 3,785 | 3,795 | 60,000 | 3,795 |
| 2025-03-17 | 3,795 | 3,855 | 3,785 | 3,840 | 45,600 | 3,840 |
| 2025-03-14 | 3,855 | 3,880 | 3,785 | 3,795 | 67,500 | 3,795 |
| 2025-03-13 | 3,925 | 3,980 | 3,880 | 3,900 | 64,100 | 3,900 |
| 2025-03-12 | 3,875 | 3,925 | 3,855 | 3,860 | 58,500 | 3,860 |
| 2025-03-11 | 3,895 | 3,975 | 3,850 | 3,915 | 77,300 | 3,915 |
| 2025-03-10 | 3,880 | 3,965 | 3,825 | 3,930 | 59,200 | 3,930 |
| 2025-03-07 | 3,890 | 3,945 | 3,825 | 3,940 | 59,800 | 3,940 |
| 2025-03-06 | 3,860 | 3,900 | 3,815 | 3,890 | 39,500 | 3,890 |
| 2025-03-05 | 3,805 | 3,900 | 3,795 | 3,880 | 55,400 | 3,880 |
| 2025-03-04 | 3,725 | 3,860 | 3,725 | 3,835 | 56,500 | 3,835 |
| 2025-03-03 | 3,815 | 3,840 | 3,770 | 3,805 | 69,600 | 3,805 |
| 2025-02-28 | 3,800 | 3,835 | 3,755 | 3,805 | 46,600 | 3,805 |
| 2025-02-27 | 3,745 | 3,795 | 3,715 | 3,790 | 36,000 | 3,790 |
| 2025-02-26 | 3,665 | 3,710 | 3,660 | 3,675 | 26,200 | 3,675 |
| 2025-02-25 | 3,700 | 3,720 | 3,665 | 3,695 | 67,900 | 3,695 |
| 2025-02-21 | 3,685 | 3,735 | 3,680 | 3,695 | 46,000 | 3,695 |
| 2025-02-20 | 3,780 | 3,785 | 3,685 | 3,695 | 74,000 | 3,695 |
| 2025-02-19 | 3,885 | 3,885 | 3,805 | 3,820 | 41,200 | 3,820 |
| 2025-02-18 | 3,930 | 3,940 | 3,860 | 3,930 | 32,400 | 3,930 |
| 2025-02-17 | 3,900 | 4,030 | 3,900 | 3,960 | 72,800 | 3,960 |
| 2025-02-14 | 3,895 | 3,960 | 3,850 | 3,895 | 62,300 | 3,895 |
| 2025-02-13 | 3,740 | 3,925 | 3,730 | 3,895 | 62,100 | 3,895 |
| 2025-02-12 | 3,785 | 3,785 | 3,710 | 3,740 | 29,700 | 3,740 |
| 2025-02-10 | 3,765 | 3,770 | 3,745 | 3,750 | 15,300 | 3,750 |
| 2025-02-07 | 3,775 | 3,825 | 3,770 | 3,770 | 22,200 | 3,770 |
| 2025-02-06 | 3,725 | 3,825 | 3,725 | 3,810 | 26,600 | 3,810 |
| 2025-02-05 | 3,735 | 3,760 | 3,725 | 3,725 | 23,100 | 3,725 |
| 2025-02-04 | 3,820 | 3,830 | 3,740 | 3,740 | 34,200 | 3,740 |
| 2025-02-03 | 3,915 | 3,945 | 3,770 | 3,775 | 44,600 | 3,775 |
| 2025-01-31 | 3,925 | 3,960 | 3,915 | 3,960 | 45,500 | 3,960 |
| 2025-01-30 | 3,910 | 3,970 | 3,875 | 3,960 | 45,700 | 3,960 |
| 2025-01-29 | 3,925 | 3,955 | 3,915 | 3,925 | 44,400 | 3,925 |
| 2025-01-28 | 3,850 | 3,970 | 3,850 | 3,930 | 97,600 | 3,930 |
| 2025-01-27 | 3,820 | 3,845 | 3,795 | 3,835 | 30,400 | 3,835 |
| 2025-01-24 | 3,745 | 3,820 | 3,700 | 3,795 | 41,500 | 3,795 |
| 2025-01-23 | 3,715 | 3,765 | 3,675 | 3,690 | 67,700 | 3,690 |
| 2025-01-22 | 3,755 | 3,765 | 3,725 | 3,735 | 33,800 | 3,735 |
| 2025-01-21 | 3,655 | 3,755 | 3,655 | 3,750 | 43,500 | 3,750 |
| 2025-01-20 | 3,555 | 3,645 | 3,555 | 3,640 | 35,700 | 3,640 |
| 2025-01-17 | 3,615 | 3,645 | 3,565 | 3,585 | 42,700 | 3,585 |
| 2025-01-16 | 3,690 | 3,695 | 3,600 | 3,600 | 39,600 | 3,600 |
| 2025-01-15 | 3,685 | 3,715 | 3,650 | 3,655 | 19,500 | 3,655 |
| 2025-01-14 | 3,740 | 3,755 | 3,675 | 3,685 | 60,600 | 3,685 |
| 2025-01-10 | 3,780 | 3,790 | 3,740 | 3,755 | 16,900 | 3,755 |
| 2025-01-09 | 3,775 | 3,785 | 3,740 | 3,765 | 27,600 | 3,765 |
| 2025-01-08 | 3,815 | 3,825 | 3,745 | 3,795 | 48,000 | 3,795 |
| 2025-01-07 | 3,785 | 3,825 | 3,740 | 3,820 | 51,600 | 3,820 |
| 2025-01-06 | 3,870 | 3,880 | 3,740 | 3,745 | 88,300 | 3,745 |
分割・併合履歴 ： [1990-03-27]1株→1.25株