！決算発表予定日 2024/05/10
6789東証P貸借
業種 電気機器
ローランド ディー．ジー． 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,580 (24/04/26) | 3,210 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,580 (24/04/26) | 3,585 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,570 | 5,590 | 5,560 | 5,580 | +10 | +0.2 | 303,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,350 | 5,580 | 5,290 | 5,570 | +170 | +3.2 | 1,591,900 |
| 24/03 | 5,020 | 5,540 | 5,010 | 5,400 | +390 | +7.8 | 5,007,100 |
| 24/02 | 3,895 | 5,030 | 3,830 | 5,010 | +1,115 | +28.6 | 3,744,100 |
| 24/01 | 3,640 | 3,900 | 3,585 | 3,895 | +250 | +6.9 | 898,100 |
| 23/12 | 3,650 | 3,750 | 3,560 | 3,645 | +30 | +0.8 | 1,368,600 |
| 23/11 | 3,340 | 3,620 | 3,315 | 3,615 | +325 | +9.9 | 692,700 |
| 23/10 | 3,405 | 3,480 | 3,215 | 3,290 | -110 | -3.2 | 808,400 |
| 23/09 | 3,490 | 3,580 | 3,375 | 3,400 | -65 | -1.9 | 601,700 |
| 23/08 | 3,560 | 3,605 | 3,210 | 3,465 | -95 | -2.7 | 931,000 |
| 23/07 | 3,670 | 3,795 | 3,455 | 3,560 | -65 | -1.8 | 651,600 |
| 23/06 | 3,270 | 3,700 | 3,210 | 3,625 | +365 | +11.2 | 1,270,800 |
| 23/05 | 3,430 | 3,530 | 3,260 | 3,260 | -140 | -4.1 | 816,600 |
| 23/04 | 3,340 | 3,435 | 3,225 | 3,400 | +90 | +2.7 | 550,800 |
| 23/03 | 3,185 | 3,395 | 3,050 | 3,310 | +135 | +4.3 | 838,200 |
| 23/02 | 2,920 | 3,200 | 2,899 | 3,175 | +284 | +9.8 | 1,082,200 |
| 23/01 | 2,785 | 2,923 | 2,701 | 2,891 | +100 | +3.6 | 1,255,500 |
| 22/12 | 3,125 | 3,125 | 2,737 | 2,791 | -294 | -9.5 | 1,861,100 |
| 22/11 | 3,190 | 3,285 | 2,946 | 3,085 | -110 | -3.4 | 1,331,000 |
| 22/10 | 2,959 | 3,195 | 2,944 | 3,195 | +221 | +7.4 | 689,500 |
| 22/09 | 3,250 | 3,330 | 2,945 | 2,974 | -321 | -9.7 | 781,500 |
| 22/08 | 3,375 | 3,625 | 3,195 | 3,295 | -60 | -1.8 | 1,356,500 |
| 22/07 | 3,210 | 3,455 | 2,972 | 3,355 | +135 | +4.2 | 1,536,700 |
| 22/06 | 3,100 | 3,470 | 3,090 | 3,220 | +120 | +3.9 | 1,431,800 |
| 22/05 | 3,255 | 3,375 | 2,767 | 3,100 | -160 | -4.9 | 1,218,600 |
| 22/04 | 3,330 | 3,420 | 3,050 | 3,260 | -120 | -3.6 | 897,200 |
| 22/03 | 3,060 | 3,445 | 2,653 | 3,380 | +355 | +11.7 | 1,573,300 |
| 22/02 | 2,747 | 3,040 | 2,535 | 3,025 | +328 | +12.2 | 1,577,000 |
| 22/01 | 3,730 | 3,735 | 2,546 | 2,697 | -1,043 | -27.9 | 1,765,900 |
| 21/12 | 2,595 | 3,745 | 2,556 | 3,740 | +1,156 | +44.7 | 2,637,000 |
| 21/11 | 3,010 | 3,190 | 2,500 | 2,584 | -402 | -13.5 | 2,228,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて