Robot Home(1435)の株価時系列情報
Robot Home(1435)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 163 | 166 | 161 | 162 | 215,500 |
2024/03/27 | 164 | 165 | 163 | 164 | 128,800 |
2024/03/26 | 168 | 168 | 163 | 164 | 363,100 |
2024/03/25 | 167 | 169 | 166 | 168 | 368,800 |
2024/03/22 | 164 | 167 | 164 | 167 | 134,700 |
2024/03/21 | 168 | 168 | 164 | 165 | 297,600 |
2024/03/19 | 163 | 168 | 162 | 167 | 353,900 |
2024/03/18 | 164 | 165 | 161 | 162 | 194,700 |
2024/03/15 | 160 | 165 | 160 | 162 | 200,100 |
2024/03/14 | 161 | 163 | 160 | 161 | 202,100 |
2024/03/13 | 162 | 162 | 159 | 160 | 247,600 |
2024/03/12 | 160 | 163 | 158 | 163 | 214,300 |
2024/03/11 | 163 | 164 | 159 | 159 | 305,600 |
2024/03/08 | 160 | 165 | 160 | 163 | 243,000 |
2024/03/07 | 164 | 164 | 160 | 160 | 155,800 |
2024/03/06 | 157 | 164 | 157 | 163 | 457,500 |
2024/03/05 | 156 | 159 | 155 | 157 | 389,400 |
2024/03/04 | 156 | 158 | 154 | 156 | 546,600 |
2024/03/01 | 159 | 159 | 156 | 156 | 509,400 |
2024/02/29 | 160 | 160 | 157 | 158 | 258,700 |
2024/02/28 | 159 | 161 | 157 | 161 | 308,900 |
2024/02/27 | 161 | 162 | 157 | 158 | 535,700 |
2024/02/26 | 160 | 162 | 159 | 160 | 243,300 |
2024/02/22 | 161 | 161 | 157 | 158 | 362,200 |
2024/02/21 | 161 | 162 | 158 | 160 | 403,000 |
2024/02/20 | 165 | 165 | 161 | 161 | 310,100 |
2024/02/19 | 162 | 166 | 159 | 166 | 616,300 |
2024/02/16 | 161 | 163 | 158 | 161 | 360,400 |
2024/02/15 | 166 | 167 | 160 | 161 | 805,300 |
2024/02/14 | 168 | 176 | 167 | 174 | 867,400 |
2024/02/13 | 170 | 170 | 167 | 169 | 209,000 |
2024/02/09 | 169 | 170 | 168 | 168 | 101,400 |
2024/02/08 | 171 | 171 | 167 | 170 | 256,000 |
2024/02/07 | 171 | 172 | 170 | 170 | 125,200 |
2024/02/06 | 175 | 175 | 170 | 172 | 161,600 |
2024/02/05 | 170 | 175 | 170 | 175 | 194,600 |
2024/02/02 | 169 | 171 | 168 | 169 | 112,400 |
2024/02/01 | 171 | 172 | 169 | 169 | 76,400 |
2024/01/31 | 170 | 172 | 169 | 172 | 152,400 |
2024/01/30 | 172 | 174 | 170 | 170 | 160,600 |
2024/01/29 | 173 | 174 | 171 | 172 | 70,600 |
2024/01/26 | 173 | 175 | 172 | 172 | 100,700 |
2024/01/25 | 173 | 175 | 171 | 174 | 139,600 |
2024/01/24 | 173 | 174 | 172 | 172 | 126,800 |
2024/01/23 | 173 | 176 | 173 | 173 | 269,700 |
2024/01/22 | 170 | 173 | 170 | 172 | 69,700 |
2024/01/19 | 168 | 171 | 168 | 169 | 109,400 |
2024/01/18 | 168 | 169 | 167 | 168 | 129,400 |
2024/01/17 | 172 | 172 | 168 | 168 | 172,500 |
2024/01/16 | 173 | 174 | 171 | 171 | 164,900 |
2024/01/15 | 173 | 174 | 172 | 174 | 86,800 |
2024/01/12 | 174 | 175 | 172 | 173 | 141,000 |
2024/01/11 | 176 | 177 | 174 | 175 | 150,000 |
2024/01/10 | 177 | 177 | 175 | 176 | 123,200 |
2024/01/09 | 175 | 177 | 174 | 177 | 225,200 |
2024/01/05 | 178 | 178 | 173 | 175 | 182,000 |
2024/01/04 | 170 | 174 | 166 | 174 | 263,300 |
2023/12/29 | 170 | 171 | 168 | 170 | 196,800 |
2023/12/28 | 167 | 172 | 166 | 170 | 369,800 |
2023/12/27 | 163 | 167 | 163 | 166 | 508,300 |
2023/12/26 | 165 | 167 | 163 | 163 | 340,400 |
2023/12/25 | 170 | 170 | 164 | 165 | 394,100 |
2023/12/22 | 170 | 172 | 167 | 169 | 276,300 |
2023/12/21 | 169 | 172 | 169 | 169 | 289,400 |
2023/12/20 | 172 | 174 | 170 | 172 | 191,500 |
2023/12/19 | 169 | 172 | 168 | 172 | 204,300 |
2023/12/18 | 170 | 171 | 168 | 168 | 360,900 |
2023/12/15 | 171 | 172 | 169 | 171 | 104,800 |
2023/12/14 | 171 | 173 | 169 | 169 | 204,600 |
2023/12/13 | 168 | 171 | 168 | 168 | 239,700 |
2023/12/12 | 171 | 172 | 166 | 168 | 334,800 |
2023/12/11 | 170 | 173 | 169 | 170 | 298,500 |
2023/12/08 | 173 | 174 | 169 | 170 | 308,500 |
2023/12/07 | 175 | 175 | 173 | 173 | 187,300 |
2023/12/06 | 174 | 177 | 174 | 176 | 186,000 |
2023/12/05 | 178 | 179 | 174 | 174 | 269,300 |
2023/12/04 | 176 | 178 | 175 | 177 | 382,500 |
2023/12/01 | 180 | 181 | 177 | 177 | 205,800 |
2023/11/30 | 180 | 181 | 178 | 180 | 161,600 |
2023/11/29 | 181 | 182 | 179 | 180 | 175,900 |
2023/11/28 | 181 | 181 | 179 | 181 | 280,700 |
2023/11/27 | 183 | 184 | 181 | 181 | 169,800 |
2023/11/24 | 184 | 184 | 181 | 182 | 190,300 |
2023/11/22 | 182 | 184 | 181 | 182 | 144,400 |
2023/11/21 | 183 | 186 | 181 | 182 | 319,700 |
2023/11/20 | 184 | 187 | 182 | 182 | 242,000 |
2023/11/17 | 184 | 184 | 182 | 184 | 122,700 |
2023/11/16 | 185 | 188 | 183 | 183 | 173,600 |
2023/11/15 | 185 | 189 | 185 | 187 | 218,800 |
2023/11/14 | 186 | 187 | 181 | 184 | 472,800 |
2023/11/13 | 198 | 198 | 194 | 195 | 255,100 |
2023/11/10 | 193 | 197 | 193 | 195 | 134,900 |
2023/11/09 | 193 | 196 | 193 | 195 | 110,900 |
2023/11/08 | 197 | 197 | 191 | 192 | 140,500 |
2023/11/07 | 199 | 199 | 195 | 197 | 137,700 |
2023/11/06 | 195 | 198 | 193 | 198 | 248,600 |
2023/11/02 | 190 | 192 | 189 | 192 | 104,000 |
2023/11/01 | 188 | 191 | 186 | 190 | 254,600 |
2023/10/31 | 186 | 187 | 181 | 186 | 180,600 |
2023/10/30 | 182 | 186 | 181 | 186 | 272,300 |
2023/10/27 | 181 | 186 | 180 | 186 | 106,300 |
2023/10/26 | 182 | 184 | 180 | 181 | 152,200 |
2023/10/25 | 187 | 187 | 184 | 186 | 127,200 |
2023/10/24 | 183 | 185 | 178 | 184 | 330,600 |
2023/10/23 | 188 | 188 | 182 | 182 | 197,300 |
2023/10/20 | 186 | 189 | 184 | 188 | 241,100 |
2023/10/19 | 187 | 193 | 187 | 188 | 176,600 |
2023/10/18 | 188 | 191 | 187 | 190 | 132,100 |
2023/10/17 | 188 | 191 | 187 | 190 | 165,300 |
2023/10/16 | 188 | 190 | 187 | 188 | 168,600 |
2023/10/13 | 192 | 193 | 190 | 191 | 184,000 |
2023/10/12 | 192 | 195 | 190 | 193 | 144,200 |
2023/10/11 | 195 | 195 | 191 | 192 | 159,900 |
2023/10/10 | 195 | 196 | 194 | 195 | 101,900 |
2023/10/06 | 188 | 195 | 188 | 193 | 171,300 |
2023/10/05 | 186 | 191 | 186 | 189 | 203,800 |
2023/10/04 | 190 | 190 | 185 | 186 | 364,500 |
2023/10/03 | 197 | 197 | 192 | 192 | 280,400 |
2023/10/02 | 203 | 203 | 198 | 198 | 333,400 |
2023/09/29 | 199 | 204 | 198 | 204 | 468,700 |
2023/09/28 | 202 | 203 | 199 | 200 | 239,000 |
2023/09/27 | 202 | 205 | 201 | 205 | 130,000 |
2023/09/26 | 204 | 205 | 202 | 204 | 87,800 |
2023/09/25 | 205 | 208 | 204 | 205 | 140,100 |
2023/09/22 | 198 | 205 | 198 | 204 | 185,000 |
2023/09/21 | 201 | 202 | 199 | 199 | 148,600 |
2023/09/20 | 201 | 202 | 200 | 201 | 92,400 |
2023/09/19 | 203 | 204 | 199 | 202 | 253,200 |
2023/09/15 | 204 | 206 | 203 | 205 | 117,700 |
2023/09/14 | 204 | 204 | 202 | 204 | 167,100 |
2023/09/13 | 206 | 206 | 202 | 204 | 81,400 |
2023/09/12 | 205 | 208 | 205 | 205 | 84,600 |
2023/09/11 | 210 | 210 | 202 | 203 | 209,800 |
2023/09/08 | 207 | 210 | 205 | 207 | 346,400 |
2023/09/07 | 215 | 215 | 210 | 210 | 204,600 |
2023/09/06 | 209 | 217 | 209 | 215 | 276,200 |
2023/09/05 | 214 | 214 | 209 | 211 | 320,500 |
2023/09/04 | 214 | 219 | 208 | 213 | 489,200 |
2023/09/01 | 201 | 214 | 201 | 214 | 705,500 |
2023/08/31 | 198 | 203 | 196 | 201 | 613,300 |
2023/08/30 | 198 | 198 | 196 | 196 | 131,200 |
2023/08/29 | 197 | 199 | 195 | 198 | 168,200 |
2023/08/28 | 197 | 199 | 195 | 197 | 181,300 |
2023/08/25 | 193 | 196 | 192 | 195 | 87,600 |
2023/08/24 | 192 | 196 | 192 | 194 | 88,700 |
2023/08/23 | 191 | 194 | 191 | 193 | 79,800 |
2023/08/22 | 190 | 194 | 190 | 192 | 103,800 |
2023/08/21 | 193 | 193 | 189 | 191 | 171,300 |
2023/08/18 | 189 | 196 | 189 | 193 | 229,500 |
2023/08/17 | 195 | 195 | 188 | 190 | 355,700 |
2023/08/16 | 195 | 198 | 195 | 195 | 263,100 |
2023/08/15 | 200 | 200 | 192 | 198 | 600,300 |
2023/08/14 | 204 | 207 | 198 | 198 | 874,900 |
2023/08/10 | 198 | 203 | 198 | 203 | 345,500 |
2023/08/09 | 194 | 197 | 193 | 196 | 156,700 |
2023/08/08 | 195 | 196 | 193 | 194 | 114,500 |
2023/08/07 | 196 | 196 | 193 | 195 | 91,000 |
2023/08/04 | 195 | 197 | 194 | 196 | 96,800 |
2023/08/03 | 205 | 205 | 195 | 196 | 450,100 |
2023/08/02 | 198 | 208 | 197 | 207 | 501,400 |
2023/08/01 | 199 | 200 | 197 | 199 | 139,000 |
2023/07/31 | 200 | 200 | 196 | 198 | 174,900 |
2023/07/28 | 198 | 200 | 195 | 196 | 755,100 |
2023/07/27 | 200 | 200 | 197 | 200 | 234,500 |
2023/07/26 | 197 | 201 | 194 | 200 | 187,600 |
2023/07/25 | 196 | 199 | 195 | 196 | 229,900 |
2023/07/24 | 201 | 201 | 195 | 196 | 241,500 |
2023/07/21 | 195 | 200 | 195 | 200 | 117,900 |
2023/07/20 | 196 | 201 | 195 | 197 | 276,600 |
2023/07/19 | 197 | 197 | 194 | 195 | 119,600 |
2023/07/18 | 193 | 197 | 193 | 195 | 181,500 |
2023/07/14 | 196 | 196 | 192 | 193 | 152,300 |
2023/07/13 | 196 | 197 | 194 | 195 | 162,600 |
2023/07/12 | 195 | 196 | 192 | 194 | 221,800 |
2023/07/11 | 191 | 195 | 190 | 192 | 214,500 |
2023/07/10 | 190 | 191 | 188 | 188 | 213,600 |
2023/07/07 | 186 | 192 | 186 | 190 | 183,400 |
2023/07/06 | 191 | 192 | 187 | 187 | 333,400 |
2023/07/05 | 191 | 192 | 189 | 192 | 236,800 |
2023/07/04 | 194 | 194 | 191 | 192 | 157,400 |
2023/07/03 | 196 | 197 | 193 | 194 | 154,600 |
2023/06/30 | 196 | 196 | 193 | 195 | 156,100 |
2023/06/29 | 195 | 200 | 195 | 198 | 172,900 |
2023/06/28 | 197 | 199 | 195 | 196 | 171,000 |
2023/06/27 | 195 | 196 | 192 | 195 | 147,100 |
2023/06/26 | 195 | 197 | 192 | 195 | 213,100 |
2023/06/23 | 200 | 202 | 195 | 196 | 384,000 |
2023/06/22 | 203 | 204 | 199 | 200 | 457,600 |
2023/06/21 | 199 | 205 | 198 | 203 | 369,800 |
2023/06/20 | 200 | 201 | 195 | 199 | 331,700 |
2023/06/19 | 199 | 202 | 196 | 200 | 465,100 |
2023/06/16 | 187 | 194 | 186 | 192 | 494,100 |
2023/06/15 | 188 | 189 | 186 | 186 | 113,800 |
2023/06/14 | 191 | 191 | 187 | 188 | 261,200 |
2023/06/13 | 189 | 191 | 188 | 190 | 160,000 |
2023/06/12 | 187 | 190 | 183 | 189 | 204,100 |
2023/06/09 | 186 | 189 | 185 | 185 | 173,800 |
2023/06/08 | 190 | 192 | 183 | 184 | 329,200 |
2023/06/07 | 189 | 193 | 188 | 191 | 409,000 |
2023/06/06 | 190 | 192 | 187 | 188 | 262,900 |