！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
5,570
円
(09:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,540 | 5,590 | 5,540 | 5,560 | +70 | +1.3 | 219,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 5,500 | 5,580 | 5,290 | 5,490 | +20 | +0.4 | 380,200 |
| 4/19 | 5,540 | 5,560 | 5,420 | 5,470 | -60 | -1.1 | 237,500 |
| 4/12 | 5,460 | 5,540 | 5,450 | 5,530 | +70 | +1.3 | 425,300 |
| 4/5 | 5,350 | 5,510 | 5,350 | 5,460 | +60 | +1.1 | 443,500 |
| 3/29 | 5,400 | 5,480 | 5,340 | 5,400 | -100 | -1.8 | 1,050,900 |
| 3/22 | 5,370 | 5,540 | 5,370 | 5,500 | +130 | +2.4 | 967,900 |
| 3/15 | 5,010 | 5,440 | 5,010 | 5,370 | +360 | +7.2 | 2,066,500 |
| 3/8 | 5,020 | 5,020 | 5,010 | 5,010 | 0 | 0.0 | 793,800 |
| 3/1 | 5,020 | 5,030 | 5,010 | 5,010 | -10 | -0.2 | 970,400 |
| 2/22 | 5,020 | 5,030 | 5,020 | 5,020 | 0 | 0.0 | 1,064,000 |
| 2/16 | 4,570 | 5,030 | 4,570 | 5,020 | +1,150 | +29.7 | 1,570,700 |
| 2/9 | 3,910 | 4,000 | 3,830 | 3,870 | -30 | -0.8 | 214,400 |
| 2/2 | 3,800 | 3,905 | 3,795 | 3,900 | +105 | +2.8 | 161,800 |
| 1/26 | 3,750 | 3,835 | 3,740 | 3,795 | +60 | +1.6 | 190,000 |
| 1/19 | 3,630 | 3,765 | 3,630 | 3,735 | +85 | +2.3 | 229,700 |
| 1/12 | 3,635 | 3,715 | 3,635 | 3,650 | +30 | +0.8 | 244,100 |
| 1/5 | 3,640 | 3,700 | 3,585 | 3,620 | -25 | -0.7 | 125,100 |
| 12/29 | 3,730 | 3,750 | 3,560 | 3,645 | -65 | -1.8 | 547,200 |
| 12/22 | 3,640 | 3,745 | 3,595 | 3,710 | +65 | +1.8 | 257,900 |
| 12/15 | 3,660 | 3,725 | 3,590 | 3,645 | +15 | +0.4 | 264,800 |
| 12/8 | 3,640 | 3,710 | 3,600 | 3,630 | +10 | +0.3 | 264,100 |
| 12/1 | 3,560 | 3,650 | 3,535 | 3,620 | +80 | +2.3 | 160,600 |
| 11/24 | 3,520 | 3,560 | 3,475 | 3,540 | +25 | +0.7 | 106,300 |
| 11/17 | 3,475 | 3,545 | 3,420 | 3,515 | +35 | +1.0 | 174,200 |
| 11/10 | 3,345 | 3,510 | 3,335 | 3,480 | +155 | +4.7 | 225,400 |
| 11/2 | 3,335 | 3,360 | 3,230 | 3,325 | -25 | -0.8 | 135,700 |
| 10/27 | 3,330 | 3,350 | 3,215 | 3,350 | +50 | +1.5 | 157,400 |
| 10/20 | 3,380 | 3,380 | 3,280 | 3,300 | -80 | -2.4 | 164,400 |
| 10/13 | 3,375 | 3,440 | 3,370 | 3,380 | +45 | +1.4 | 104,600 |
| 10/6 | 3,405 | 3,480 | 3,240 | 3,335 | -65 | -1.9 | 307,100 |
▶︎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