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 |
|---|---|
| 5,640 (24/05/07) | 3,210 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,640 (24/05/07) | 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 5,350 | 5,350 | 5,340 | 5,340 | 0 | 0.0 | 542,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,445 | 3,475 | 3,390 | 3,400 | -25 | -0.7 | 185,800 |
| 9/22 | 3,460 | 3,485 | 3,375 | 3,425 | -40 | -1.2 | 125,500 |
| 9/15 | 3,485 | 3,520 | 3,450 | 3,465 | -20 | -0.6 | 138,100 |
| 9/8 | 3,475 | 3,580 | 3,475 | 3,485 | +15 | +0.4 | 136,000 |
| 9/1 | 3,395 | 3,490 | 3,385 | 3,470 | +105 | +3.1 | 106,300 |
| 8/25 | 3,320 | 3,415 | 3,320 | 3,365 | +50 | +1.5 | 100,700 |
| 8/18 | 3,315 | 3,405 | 3,280 | 3,315 | +45 | +1.4 | 263,900 |
| 8/10 | 3,495 | 3,605 | 3,210 | 3,270 | -240 | -6.8 | 368,400 |
| 8/4 | 3,580 | 3,600 | 3,495 | 3,510 | +5 | +0.1 | 129,700 |
| 7/28 | 3,580 | 3,580 | 3,455 | 3,505 | -30 | -0.9 | 147,800 |
| 7/21 | 3,475 | 3,590 | 3,475 | 3,535 | +45 | +1.3 | 109,000 |
| 7/14 | 3,565 | 3,640 | 3,470 | 3,490 | -50 | -1.4 | 152,900 |
| 7/7 | 3,670 | 3,795 | 3,540 | 3,540 | -85 | -2.3 | 220,200 |
| 6/30 | 3,565 | 3,670 | 3,545 | 3,625 | +60 | +1.7 | 432,400 |
| 6/23 | 3,460 | 3,700 | 3,435 | 3,565 | +130 | +3.8 | 349,700 |
| 6/16 | 3,380 | 3,465 | 3,365 | 3,435 | +80 | +2.4 | 205,700 |
| 6/9 | 3,325 | 3,385 | 3,280 | 3,355 | +100 | +3.1 | 217,400 |
| 6/2 | 3,405 | 3,410 | 3,210 | 3,255 | -125 | -3.7 | 204,800 |
| 5/26 | 3,495 | 3,495 | 3,380 | 3,380 | -120 | -3.4 | 147,000 |
| 5/19 | 3,430 | 3,525 | 3,385 | 3,500 | +45 | +1.3 | 261,400 |
| 5/12 | 3,450 | 3,530 | 3,415 | 3,455 | -35 | -1.0 | 175,000 |
| 5/2 | 3,430 | 3,495 | 3,405 | 3,490 | +90 | +2.7 | 94,000 |
| 4/28 | 3,395 | 3,435 | 3,320 | 3,400 | +25 | +0.7 | 189,200 |
| 4/21 | 3,330 | 3,390 | 3,320 | 3,375 | +55 | +1.7 | 111,600 |
| 4/14 | 3,225 | 3,335 | 3,225 | 3,320 | +80 | +2.5 | 106,600 |
| 4/7 | 3,340 | 3,360 | 3,225 | 3,240 | -70 | -2.1 | 143,400 |
| 3/31 | 3,155 | 3,325 | 3,145 | 3,310 | +185 | +5.9 | 136,100 |
▶︎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