7944 ローランド(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4,315 | 4,350 | 4,270 | 4,270 | 52,800 | 4,270 |
| 2024-04-18 | 4,300 | 4,430 | 4,300 | 4,370 | 91,300 | 4,370 |
| 2024-04-17 | 4,315 | 4,330 | 4,285 | 4,300 | 43,500 | 4,300 |
| 2024-04-16 | 4,320 | 4,365 | 4,295 | 4,325 | 62,100 | 4,325 |
| 2024-04-15 | 4,400 | 4,400 | 4,320 | 4,340 | 55,000 | 4,340 |
| 2024-04-12 | 4,440 | 4,465 | 4,425 | 4,445 | 72,100 | 4,445 |
| 2024-04-11 | 4,390 | 4,425 | 4,345 | 4,380 | 101,500 | 4,380 |
| 2024-04-10 | 4,440 | 4,460 | 4,400 | 4,415 | 40,500 | 4,415 |
| 2024-04-09 | 4,440 | 4,465 | 4,420 | 4,440 | 27,400 | 4,440 |
| 2024-04-08 | 4,425 | 4,475 | 4,415 | 4,440 | 28,600 | 4,440 |
| 2024-04-05 | 4,420 | 4,445 | 4,390 | 4,415 | 36,400 | 4,415 |
| 2024-04-04 | 4,485 | 4,485 | 4,420 | 4,440 | 46,400 | 4,440 |
| 2024-04-03 | 4,435 | 4,475 | 4,415 | 4,430 | 52,400 | 4,430 |
| 2024-04-02 | 4,540 | 4,540 | 4,430 | 4,460 | 71,800 | 4,460 |
| 2024-04-01 | 4,590 | 4,605 | 4,505 | 4,540 | 46,500 | 4,540 |
| 2024-03-29 | 4,595 | 4,655 | 4,555 | 4,560 | 82,200 | 4,560 |
| 2024-03-28 | 4,685 | 4,705 | 4,575 | 4,600 | 68,600 | 4,600 |
| 2024-03-27 | 4,620 | 4,715 | 4,615 | 4,685 | 88,000 | 4,685 |
| 2024-03-26 | 4,620 | 4,720 | 4,610 | 4,665 | 88,800 | 4,665 |
| 2024-03-25 | 4,635 | 4,670 | 4,605 | 4,620 | 87,300 | 4,620 |
| 2024-03-22 | 4,820 | 4,820 | 4,695 | 4,700 | 77,100 | 4,700 |
| 2024-03-21 | 4,890 | 4,905 | 4,835 | 4,835 | 69,900 | 4,835 |
| 2024-03-19 | 4,830 | 4,955 | 4,825 | 4,940 | 61,600 | 4,940 |
| 2024-03-18 | 4,815 | 4,865 | 4,815 | 4,835 | 46,300 | 4,835 |
| 2024-03-15 | 4,765 | 4,780 | 4,630 | 4,715 | 62,100 | 4,715 |
| 2024-03-14 | 4,700 | 4,835 | 4,670 | 4,765 | 79,200 | 4,765 |
| 2024-03-13 | 4,690 | 4,710 | 4,605 | 4,655 | 50,300 | 4,655 |
| 2024-03-12 | 4,645 | 4,700 | 4,555 | 4,685 | 42,100 | 4,685 |
| 2024-03-11 | 4,555 | 4,670 | 4,555 | 4,665 | 87,400 | 4,665 |
| 2024-03-08 | 4,525 | 4,645 | 4,515 | 4,570 | 90,700 | 4,570 |
| 2024-03-07 | 4,565 | 4,605 | 4,545 | 4,580 | 83,100 | 4,580 |
| 2024-03-06 | 4,525 | 4,585 | 4,510 | 4,530 | 64,000 | 4,530 |
| 2024-03-05 | 4,495 | 4,545 | 4,440 | 4,525 | 53,400 | 4,525 |
| 2024-03-04 | 4,545 | 4,555 | 4,475 | 4,490 | 77,400 | 4,490 |
| 2024-03-01 | 4,515 | 4,575 | 4,495 | 4,570 | 86,200 | 4,570 |
| 2024-02-29 | 4,530 | 4,585 | 4,475 | 4,545 | 170,000 | 4,545 |
| 2024-02-28 | 4,685 | 4,715 | 4,560 | 4,600 | 101,700 | 4,600 |
| 2024-02-27 | 4,705 | 4,840 | 4,700 | 4,755 | 59,600 | 4,755 |
| 2024-02-26 | 4,810 | 4,850 | 4,695 | 4,695 | 85,000 | 4,695 |
| 2024-02-22 | 4,950 | 4,970 | 4,870 | 4,880 | 43,800 | 4,880 |
| 2024-02-21 | 4,910 | 4,910 | 4,860 | 4,895 | 32,700 | 4,895 |
| 2024-02-20 | 4,855 | 4,935 | 4,805 | 4,905 | 63,000 | 4,905 |
| 2024-02-19 | 4,840 | 4,850 | 4,740 | 4,810 | 61,300 | 4,810 |
| 2024-02-16 | 4,760 | 4,810 | 4,620 | 4,775 | 173,400 | 4,775 |
| 2024-02-15 | 4,595 | 4,785 | 4,440 | 4,775 | 295,300 | 4,775 |
| 2024-02-14 | 4,910 | 4,960 | 4,845 | 4,885 | 97,800 | 4,885 |
| 2024-02-13 | 4,880 | 4,995 | 4,815 | 4,950 | 93,900 | 4,950 |
| 2024-02-09 | 4,835 | 4,875 | 4,725 | 4,740 | 61,700 | 4,740 |
| 2024-02-08 | 4,820 | 4,860 | 4,725 | 4,815 | 70,100 | 4,815 |
| 2024-02-07 | 4,840 | 4,920 | 4,800 | 4,830 | 60,300 | 4,830 |
| 2024-02-06 | 4,915 | 4,950 | 4,865 | 4,870 | 38,700 | 4,870 |
| 2024-02-05 | 4,925 | 5,030 | 4,915 | 4,985 | 38,800 | 4,985 |
| 2024-02-02 | 4,825 | 4,930 | 4,810 | 4,925 | 52,200 | 4,925 |
| 2024-02-01 | 4,870 | 4,935 | 4,860 | 4,895 | 36,500 | 4,895 |
| 2024-01-31 | 4,835 | 4,945 | 4,760 | 4,930 | 69,200 | 4,930 |
| 2024-01-30 | 4,965 | 4,970 | 4,900 | 4,905 | 33,600 | 4,905 |
| 2024-01-29 | 4,930 | 5,010 | 4,930 | 4,950 | 30,700 | 4,950 |
| 2024-01-26 | 4,940 | 5,020 | 4,910 | 4,930 | 95,200 | 4,930 |
| 2024-01-25 | 4,860 | 4,960 | 4,860 | 4,940 | 65,300 | 4,940 |
| 2024-01-24 | 4,805 | 4,860 | 4,780 | 4,860 | 46,700 | 4,860 |
| 2024-01-23 | 4,880 | 4,900 | 4,835 | 4,850 | 44,700 | 4,850 |
| 2024-01-22 | 4,810 | 4,875 | 4,800 | 4,855 | 32,400 | 4,855 |
| 2024-01-19 | 4,775 | 4,810 | 4,720 | 4,780 | 47,600 | 4,780 |
| 2024-01-18 | 4,820 | 4,830 | 4,740 | 4,770 | 41,900 | 4,770 |
| 2024-01-17 | 4,865 | 4,875 | 4,820 | 4,820 | 56,500 | 4,820 |
| 2024-01-16 | 4,880 | 4,880 | 4,805 | 4,805 | 36,700 | 4,805 |
| 2024-01-15 | 4,850 | 4,870 | 4,755 | 4,865 | 47,000 | 4,865 |
| 2024-01-12 | 4,800 | 4,865 | 4,765 | 4,830 | 67,000 | 4,830 |
| 2024-01-11 | 4,765 | 4,780 | 4,675 | 4,750 | 68,400 | 4,750 |
| 2024-01-10 | 4,580 | 4,700 | 4,545 | 4,685 | 91,900 | 4,685 |
| 2024-01-09 | 4,440 | 4,570 | 4,440 | 4,570 | 75,600 | 4,570 |
| 2024-01-05 | 4,390 | 4,435 | 4,340 | 4,425 | 119,700 | 4,425 |
| 2024-01-04 | 4,370 | 4,430 | 4,305 | 4,430 | 59,400 | 4,430 |
分割・併合履歴 ： [1990-03-27]1株→1.25株
