KabuInsight

ローランド

7944
プライム/その他製品/Roland Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,855.03,920.03,855.03,890.0-10.0-0.26%58,900
2026-03-123,960.03,960.03,885.03,900.0-60.0-1.52%41,500
2026-03-113,950.03,985.03,930.03,960.0+40.0+1.02%43,400
2026-03-103,875.03,965.03,870.03,920.0+60.0+1.55%47,800
2026-03-093,830.03,885.03,805.03,860.0-105.0-2.65%80,000
2026-03-063,935.03,980.03,885.03,965.0+30.0+0.76%66,700
2026-03-053,955.04,000.03,935.03,935.0+50.0+1.29%67,300
2026-03-043,900.03,905.03,815.03,885.0-75.0-1.89%119,500
2026-03-034,020.04,060.03,955.03,960.0-85.0-2.10%129,300
2026-03-023,990.04,045.03,900.04,045.0+20.0+0.50%103,400
2026-02-273,940.04,030.03,915.04,025.0+90.0+2.29%105,200
2026-02-264,000.04,020.03,910.03,935.0-55.0-1.38%90,900
2026-02-254,040.04,065.03,980.03,990.0-45.0-1.12%104,000
2026-02-244,020.04,035.03,980.04,035.0+55.0+1.38%91,000
2026-02-204,030.04,050.03,965.03,980.0-50.0-1.24%77,700
2026-02-193,970.04,035.03,955.04,030.0+60.0+1.51%95,000
2026-02-183,955.03,975.03,910.03,970.0+50.0+1.28%86,800
2026-02-173,880.03,935.03,870.03,920.0+40.0+1.03%131,000
2026-02-163,880.03,935.03,830.03,880.0+20.0+0.52%169,700
2026-02-133,955.03,965.03,810.03,860.0-125.0-3.14%261,700
2026-02-124,000.04,010.03,960.03,985.0-15.0-0.38%85,200
2026-02-103,940.04,000.03,935.04,000.0+95.0+2.43%98,200
2026-02-093,935.03,955.03,905.03,905.0+40.0+1.03%60,300
2026-02-063,830.03,880.03,830.03,865.0+35.0+0.91%66,500
2026-02-053,880.03,900.03,830.03,830.0-25.0-0.65%52,000
2026-02-043,795.03,855.03,775.03,855.0+50.0+1.31%64,100
2026-02-033,830.03,830.03,790.03,805.0+10.0+0.26%51,900
2026-02-023,845.03,875.03,780.03,795.0-10.0-0.26%71,000
2026-01-303,790.03,840.03,780.03,805.0+55.0+1.47%106,400
2026-01-293,700.03,785.03,670.03,750.0+60.0+1.63%159,200
2026-01-283,790.03,790.03,660.03,690.0-140.0-3.66%123,700
2026-01-273,800.03,875.03,780.03,830.0+25.0+0.66%84,200
2026-01-263,840.03,840.03,805.03,805.0-90.0-2.31%68,500
2026-01-233,905.03,905.03,855.03,895.0+45.0+1.17%74,800
2026-01-223,825.03,890.03,805.03,850.0+95.0+2.53%103,100
2026-01-213,820.03,830.03,715.03,755.0-135.0-3.47%125,200
2026-01-203,960.03,980.03,885.03,890.0-70.0-1.77%104,100
2026-01-194,000.04,040.03,935.03,960.0+5.0+0.13%120,400
2026-01-163,940.03,970.03,890.03,955.0+15.0+0.38%83,600
2026-01-153,895.03,950.03,880.03,940.0+45.0+1.16%78,800
2026-01-143,860.03,910.03,850.03,895.0+45.0+1.17%83,200
2026-01-133,875.03,895.03,825.03,850.0+55.0+1.45%116,400
2026-01-093,760.03,875.03,750.03,795.0+110.0+2.99%205,000
2026-01-083,640.03,695.03,595.03,685.0+10.0+0.27%108,700
2026-01-073,640.03,705.03,620.03,675.0+35.0+0.96%110,200
2026-01-063,595.03,640.03,595.03,640.0+55.0+1.53%124,400
2026-01-053,585.03,630.03,580.03,585.0+15.0+0.42%101,200
2025-12-303,560.03,595.03,555.03,570.0-15.0-0.42%55,400
2025-12-293,560.03,615.03,545.03,585.0-50.0-1.38%199,800
2025-12-263,640.03,650.03,625.03,635.0+15.0+0.41%114,500
2025-12-253,600.03,635.03,580.03,620.0+40.0+1.12%59,400
2025-12-243,565.03,610.03,565.03,580.0+25.0+0.70%71,000
2025-12-233,580.03,595.03,555.03,555.0-20.0-0.56%61,100
2025-12-223,585.03,595.03,560.03,575.00.00.00%64,400
2025-12-193,535.03,595.03,535.03,575.0+40.0+1.13%88,600
2025-12-183,515.03,560.03,515.03,535.0+20.0+0.57%51,400
2025-12-173,535.03,535.03,490.03,515.0-15.0-0.42%76,800
2025-12-163,540.03,550.03,520.03,530.0-45.0-1.26%113,600
2025-12-153,585.03,595.03,545.03,575.0+5.0+0.14%80,200
2025-12-123,565.03,580.03,540.03,570.0+10.0+0.28%73,300
2025-12-113,635.03,635.03,560.03,560.0-55.0-1.52%112,600
2025-12-103,600.03,635.03,590.03,615.0+10.0+0.28%96,400
2025-12-093,625.03,635.03,600.03,605.0-5.0-0.14%66,900
2025-12-083,620.03,635.03,610.03,610.0+5.0+0.14%47,900
2025-12-053,635.03,635.03,575.03,605.0-55.0-1.50%95,100
2025-12-043,620.03,675.03,610.03,660.0+65.0+1.81%91,400
2025-12-033,615.03,620.03,590.03,595.0-10.0-0.28%98,100
2025-12-023,590.03,625.03,580.03,605.0+30.0+0.84%121,500
2025-12-013,615.03,625.03,545.03,575.0-10.0-0.28%78,200
2025-11-283,595.03,620.03,585.03,585.0+20.0+0.56%58,000
2025-11-273,590.03,605.03,560.03,565.0-40.0-1.11%67,000
2025-11-263,560.03,630.03,555.03,605.0+60.0+1.69%108,900
2025-11-253,510.03,545.03,500.03,545.0+55.0+1.58%87,200
2025-11-213,440.03,490.03,440.03,490.0+40.0+1.16%82,300
2025-11-203,480.03,490.03,450.03,450.0-10.0-0.29%54,600
2025-11-193,480.03,490.03,425.03,460.0-15.0-0.43%96,100
2025-11-183,520.03,545.03,470.03,475.0-55.0-1.56%95,800
2025-11-173,610.03,615.03,500.03,530.0-65.0-1.81%126,200
2025-11-143,545.03,615.03,530.03,595.0+45.0+1.27%121,600
2025-11-133,540.03,560.03,525.03,550.00.00.00%109,000
2025-11-123,430.03,550.03,425.03,550.0+130.0+3.80%235,200
2025-11-113,270.03,475.03,245.03,420.0+150.0+4.59%179,300
2025-11-103,290.03,290.03,265.03,270.0-5.0-0.15%52,600
2025-11-073,295.03,305.03,265.03,275.0-30.0-0.91%54,400
2025-11-063,275.03,320.03,270.03,305.0+30.0+0.92%53,700
2025-11-053,275.03,275.03,225.03,275.00.00.00%124,100
2025-11-043,250.03,295.03,225.03,275.0+5.0+0.15%71,800
2025-10-313,255.03,270.03,230.03,270.0+25.0+0.77%101,500
2025-10-303,235.03,250.03,220.03,245.0+10.0+0.31%79,000
2025-10-293,300.03,300.03,235.03,235.0-80.0-2.41%127,100
2025-10-283,385.03,385.03,300.03,315.0-90.0-2.64%79,800
2025-10-273,375.03,415.03,370.03,405.0+45.0+1.34%97,800
2025-10-243,380.03,380.03,355.03,360.0-20.0-0.59%44,100
2025-10-233,370.03,390.03,355.03,380.0+5.0+0.15%51,000
2025-10-223,355.03,405.03,355.03,375.0+25.0+0.75%140,000
2025-10-213,340.03,355.03,325.03,350.0+15.0+0.45%50,300
2025-10-203,325.03,340.03,290.03,335.0+40.0+1.21%59,800
2025-10-173,295.03,315.03,275.03,295.0-20.0-0.60%62,200
2025-10-163,290.03,330.03,285.03,315.0+30.0+0.91%68,600
2025-10-153,275.03,295.03,260.03,285.0+45.0+1.39%80,500
2025-10-143,275.03,300.03,225.03,240.0-100.0-2.99%150,900
2025-10-103,385.03,385.03,320.03,340.0-80.0-2.34%102,200
2025-10-093,415.03,455.03,410.03,420.0-20.0-0.58%87,500
2025-10-083,405.03,445.03,390.03,440.0+20.0+0.58%91,800
2025-10-073,360.03,420.03,355.03,420.0+35.0+1.03%68,300
2025-10-063,400.03,420.03,365.03,385.0+55.0+1.65%143,000
2025-10-033,305.03,330.03,290.03,330.0+20.0+0.60%48,000
2025-10-023,290.03,320.03,285.03,310.0+20.0+0.61%68,600
2025-10-013,350.03,355.03,275.03,290.0-85.0-2.52%102,500
2025-09-303,355.03,385.03,340.03,375.0+25.0+0.75%116,600
2025-09-293,400.03,415.03,345.03,350.0-65.0-1.90%124,600
2025-09-263,395.03,415.03,385.03,415.0+15.0+0.44%66,400
2025-09-253,425.03,425.03,385.03,400.00.00.00%56,900
2025-09-243,415.03,420.03,395.03,400.0-15.0-0.44%42,400
2025-09-223,400.03,430.03,400.03,415.0+10.0+0.29%41,700
2025-09-193,445.03,465.03,385.03,405.0-30.0-0.87%147,700
2025-09-183,440.03,445.03,415.03,435.0-5.0-0.15%48,700
2025-09-173,445.03,450.03,380.03,440.0-15.0-0.43%77,200
2025-09-163,455.03,460.03,410.03,455.0+10.0+0.29%72,200
2025-09-123,435.03,460.03,400.03,445.0——125,700

直近120営業日分を表示