7944東証P貸借
業種 その他製品
ローランド 株価時系列データ
PTS
4,076.5
円
(11:28)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,030 (24/02/05) | 3,200 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,030 (24/02/05) | 3,200 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 4,000 | 4,120 | 3,970 | 4,070 | +105 | +2.7 | 206,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 4,305 | 4,510 | 4,210 | 4,345 | +70 | +1.6 | 570,900 |
| 5/2 | 4,270 | 4,335 | 4,230 | 4,275 | +5 | +0.1 | 232,400 |
| 4/26 | 4,270 | 4,395 | 4,205 | 4,270 | 0 | 0.0 | 262,200 |
| 4/19 | 4,400 | 4,430 | 4,270 | 4,270 | -175 | -3.9 | 304,700 |
| 4/12 | 4,425 | 4,475 | 4,345 | 4,445 | +30 | +0.7 | 270,100 |
| 4/5 | 4,590 | 4,605 | 4,390 | 4,415 | -145 | -3.2 | 253,500 |
| 3/29 | 4,635 | 4,720 | 4,555 | 4,560 | -140 | -3.0 | 414,900 |
| 3/22 | 4,815 | 4,955 | 4,695 | 4,700 | -15 | -0.3 | 254,900 |
| 3/15 | 4,555 | 4,835 | 4,555 | 4,715 | +145 | +3.2 | 321,100 |
| 3/8 | 4,545 | 4,645 | 4,440 | 4,570 | 0 | 0.0 | 368,600 |
| 3/1 | 4,810 | 4,850 | 4,475 | 4,570 | -310 | -6.4 | 502,500 |
| 2/22 | 4,840 | 4,970 | 4,740 | 4,880 | +105 | +2.2 | 200,800 |
| 2/16 | 4,880 | 4,995 | 4,440 | 4,775 | +35 | +0.7 | 660,400 |
| 2/9 | 4,925 | 5,030 | 4,725 | 4,740 | -185 | -3.8 | 269,600 |
| 2/2 | 4,930 | 5,010 | 4,760 | 4,925 | -5 | -0.1 | 222,200 |
| 1/26 | 4,810 | 5,020 | 4,780 | 4,930 | +150 | +3.1 | 284,300 |
| 1/19 | 4,850 | 4,880 | 4,720 | 4,780 | -50 | -1.0 | 229,700 |
| 1/12 | 4,440 | 4,865 | 4,440 | 4,830 | +405 | +9.2 | 302,900 |
| 1/5 | 4,370 | 4,435 | 4,305 | 4,425 | +20 | +0.5 | 179,100 |
| 12/29 | 4,580 | 4,590 | 4,370 | 4,405 | -155 | -3.4 | 252,100 |
| 12/22 | 4,285 | 4,575 | 4,265 | 4,560 | +235 | +5.4 | 303,900 |
| 12/15 | 4,250 | 4,335 | 4,235 | 4,325 | +105 | +2.5 | 238,800 |
| 12/8 | 4,400 | 4,400 | 4,110 | 4,220 | -230 | -5.2 | 459,400 |
| 12/1 | 4,660 | 4,680 | 4,440 | 4,450 | -190 | -4.1 | 351,900 |
| 11/24 | 4,560 | 4,670 | 4,375 | 4,640 | +60 | +1.3 | 303,600 |
| 11/17 | 4,790 | 4,855 | 4,495 | 4,580 | -180 | -3.8 | 517,100 |
| 11/10 | 4,395 | 5,120 | 4,150 | 4,760 | +390 | +8.9 | 1,106,500 |
| 11/2 | 4,300 | 4,425 | 4,215 | 4,370 | +70 | +1.6 | 226,000 |
| 10/27 | 4,170 | 4,340 | 4,085 | 4,300 | +115 | +2.8 | 234,700 |
| 10/20 | 4,160 | 4,210 | 4,125 | 4,185 | +10 | +0.2 | 122,300 |
▶︎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
