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
4,090.5
円
(13:46)
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 | 4,090 | +125 | +3.2 | 217,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/13 | 4,160 | 4,250 | 4,115 | 4,175 | +80 | +2.0 | 169,900 |
| 10/6 | 4,130 | 4,195 | 3,950 | 4,095 | -5 | -0.1 | 239,200 |
| 9/29 | 4,255 | 4,265 | 4,090 | 4,100 | -135 | -3.2 | 227,400 |
| 9/22 | 3,990 | 4,270 | 3,965 | 4,235 | +275 | +6.9 | 441,700 |
| 9/15 | 3,855 | 3,980 | 3,800 | 3,960 | +150 | +3.9 | 172,000 |
| 9/8 | 3,950 | 4,040 | 3,800 | 3,810 | -95 | -2.4 | 256,200 |
| 9/1 | 3,865 | 3,920 | 3,840 | 3,905 | +110 | +2.9 | 174,500 |
| 8/25 | 3,740 | 3,865 | 3,705 | 3,795 | +50 | +1.3 | 203,400 |
| 8/18 | 3,935 | 3,965 | 3,620 | 3,745 | -195 | -5.0 | 402,200 |
| 8/10 | 3,750 | 4,015 | 3,715 | 3,940 | +175 | +4.7 | 431,300 |
| 8/4 | 4,090 | 4,105 | 3,735 | 3,765 | -230 | -5.8 | 475,600 |
| 7/28 | 4,110 | 4,115 | 3,970 | 3,995 | -70 | -1.7 | 230,700 |
| 7/21 | 4,135 | 4,155 | 4,060 | 4,065 | -70 | -1.7 | 117,500 |
| 7/14 | 4,130 | 4,165 | 4,090 | 4,135 | +30 | +0.7 | 163,500 |
| 7/7 | 4,160 | 4,235 | 4,090 | 4,105 | -25 | -0.6 | 234,300 |
| 6/30 | 4,200 | 4,260 | 4,090 | 4,130 | -70 | -1.7 | 356,200 |
| 6/23 | 4,255 | 4,300 | 4,170 | 4,200 | -40 | -0.9 | 325,500 |
| 6/16 | 4,135 | 4,425 | 4,125 | 4,240 | +120 | +2.9 | 405,900 |
| 6/9 | 4,170 | 4,190 | 4,020 | 4,120 | +20 | +0.5 | 242,400 |
| 6/2 | 4,045 | 4,100 | 3,975 | 4,100 | +75 | +1.9 | 209,100 |
| 5/26 | 4,060 | 4,140 | 3,990 | 4,025 | -60 | -1.5 | 182,500 |
| 5/19 | 4,270 | 4,270 | 4,070 | 4,085 | -135 | -3.2 | 212,000 |
| 5/12 | 4,210 | 4,310 | 4,180 | 4,220 | +25 | +0.6 | 246,400 |
| 5/2 | 4,090 | 4,255 | 4,075 | 4,195 | +135 | +3.3 | 132,300 |
| 4/28 | 3,965 | 4,060 | 3,850 | 4,060 | +90 | +2.3 | 243,800 |
| 4/21 | 4,000 | 4,070 | 3,940 | 3,970 | -30 | -0.8 | 149,400 |
| 4/14 | 3,915 | 4,035 | 3,890 | 4,000 | +95 | +2.4 | 121,400 |
| 4/7 | 4,045 | 4,115 | 3,855 | 3,905 | -80 | -2.0 | 203,400 |
| 3/31 | 3,785 | 4,025 | 3,785 | 3,985 | +255 | +6.8 | 157,900 |
| 3/24 | 3,750 | 3,850 | 3,710 | 3,730 | -80 | -2.1 | 133,600 |
▶︎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
