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
4,079.5
円
取引時間外
(15:24)
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 | 4,065 | +100 | +2.5 | 234,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/17 | 3,975 | 3,995 | 3,665 | 3,810 | -245 | -6.0 | 276,600 |
| 3/10 | 4,110 | 4,180 | 4,030 | 4,055 | -30 | -0.7 | 228,300 |
| 3/3 | 3,930 | 4,095 | 3,875 | 4,085 | +155 | +3.9 | 222,000 |
| 2/24 | 3,855 | 3,970 | 3,840 | 3,930 | +80 | +2.1 | 324,700 |
| 2/17 | 3,815 | 4,135 | 3,760 | 3,850 | +30 | +0.8 | 516,400 |
| 2/10 | 3,790 | 3,885 | 3,755 | 3,820 | +30 | +0.8 | 187,100 |
| 2/3 | 3,865 | 3,900 | 3,755 | 3,790 | -100 | -2.6 | 214,800 |
| 1/27 | 3,605 | 4,035 | 3,535 | 3,890 | +315 | +8.8 | 467,100 |
| 1/20 | 3,430 | 3,580 | 3,415 | 3,575 | +100 | +2.9 | 153,400 |
| 1/13 | 3,365 | 3,580 | 3,365 | 3,475 | +160 | +4.8 | 155,400 |
| 1/6 | 3,475 | 3,475 | 3,210 | 3,315 | -165 | -4.7 | 216,100 |
| 12/30 | 3,670 | 3,670 | 3,445 | 3,480 | -190 | -5.2 | 299,500 |
| 12/23 | 3,930 | 3,975 | 3,665 | 3,670 | -265 | -6.7 | 313,400 |
| 12/16 | 3,825 | 3,950 | 3,815 | 3,935 | +95 | +2.5 | 281,100 |
| 12/9 | 3,830 | 3,860 | 3,720 | 3,840 | -20 | -0.5 | 333,200 |
| 12/2 | 4,215 | 4,240 | 3,840 | 3,860 | -340 | -8.1 | 330,600 |
| 11/25 | 4,025 | 4,215 | 3,970 | 4,200 | +170 | +4.2 | 175,800 |
| 11/18 | 4,045 | 4,070 | 3,865 | 4,030 | +20 | +0.5 | 272,800 |
| 11/11 | 4,100 | 4,295 | 3,835 | 4,010 | -90 | -2.2 | 485,500 |
| 11/4 | 4,110 | 4,295 | 4,050 | 4,100 | -5 | -0.1 | 216,600 |
| 10/28 | 4,165 | 4,245 | 4,095 | 4,105 | -50 | -1.2 | 309,700 |
| 10/21 | 4,280 | 4,325 | 4,150 | 4,155 | -195 | -4.5 | 165,800 |
| 10/14 | 4,335 | 4,375 | 4,140 | 4,350 | -20 | -0.5 | 167,200 |
| 10/7 | 4,385 | 4,650 | 4,300 | 4,370 | -70 | -1.6 | 252,600 |
| 9/30 | 4,185 | 4,450 | 4,110 | 4,440 | +270 | +6.5 | 376,700 |
| 9/22 | 4,230 | 4,245 | 4,090 | 4,170 | -130 | -3.0 | 148,500 |
| 9/16 | 3,925 | 4,330 | 3,905 | 4,300 | +375 | +9.6 | 315,700 |
| 9/9 | 4,055 | 4,075 | 3,790 | 3,925 | -130 | -3.2 | 275,900 |
| 9/2 | 4,050 | 4,145 | 3,965 | 4,055 | -190 | -4.5 | 263,900 |
| 8/26 | 4,355 | 4,420 | 4,135 | 4,245 | -145 | -3.3 | 292,700 |
▶︎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
