日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 170 177 167 176 313,200
2020/12/29 165 171 164 171 182,100
2020/12/28 169 169 164 165 434,000
2020/12/25 162 172 162 171 359,500
2020/12/24 161 167 161 167 307,200
2020/12/23 163 165 161 163 246,100
2020/12/22 164 165 161 163 388,100
2020/12/21 168 169 164 164 217,500
2020/12/18 170 170 166 168 342,700
2020/12/17 175 175 169 169 356,800
2020/12/16 176 177 174 176 163,000
2020/12/15 175 176 173 176 218,900
2020/12/14 176 176 174 175 243,300
2020/12/11 176 177 175 176 195,900
2020/12/10 179 179 176 176 185,900
2020/12/09 181 182 179 180 125,900
2020/12/08 182 182 179 181 260,400
2020/12/07 187 189 181 182 280,300
2020/12/04 190 190 187 188 207,400
2020/12/03 189 192 187 190 139,800
2020/12/02 188 193 186 190 281,500
2020/12/01 184 188 184 187 242,700
2020/11/30 193 193 185 186 309,200
2020/11/27 184 191 184 191 348,600
2020/11/26 183 187 182 184 148,700
2020/11/25 186 187 183 183 154,400
2020/11/24 183 185 182 183 215,200
2020/11/20 181 184 179 181 194,100
2020/11/19 181 185 178 183 240,900
2020/11/18 176 186 176 182 334,000
2020/11/17 193 195 178 181 1,165,300
2020/11/16 196 201 193 196 496,000
2020/11/13 196 207 187 200 1,262,300
2020/11/12 191 196 188 191 445,600
2020/11/11 189 190 188 189 220,100
2020/11/10 186 190 182 189 410,400
2020/11/09 186 186 179 185 302,100
2020/11/06 197 197 182 185 777,100
2020/11/05 182 184 177 182 342,300
2020/11/04 177 180 174 180 419,300
2020/11/02 165 175 165 173 578,100
2020/10/30 183 184 159 170 1,274,800
2020/10/29 183 184 179 184 381,100
2020/10/28 189 190 183 185 313,200
2020/10/27 189 190 185 190 226,500
2020/10/26 190 195 189 190 193,300
2020/10/23 192 193 184 190 378,700
2020/10/22 197 198 191 191 184,300
2020/10/21 197 199 194 195 150,600
2020/10/20 193 201 193 199 251,600
2020/10/19 196 197 193 196 259,700
2020/10/16 190 194 187 189 219,600
2020/10/15 194 197 187 194 472,700
2020/10/14 208 208 185 192 1,031,100
2020/10/13 214 216 201 205 708,800
2020/10/12 211 219 209 213 453,200
2020/10/09 218 219 206 211 872,700
2020/10/08 222 223 214 218 692,300
2020/10/07 229 231 220 224 930,500
2020/10/06 230 249 226 232 2,493,600
2020/10/05 213 230 213 229 2,070,100
2020/10/02 198 212 196 208 1,834,900
2020/09/30 190 198 189 195 502,200
2020/09/29 193 195 190 191 255,400
2020/09/28 197 198 192 194 726,300
2020/09/25 189 195 189 195 275,300
2020/09/24 194 196 182 186 1,017,600
2020/09/23 198 198 190 194 416,400
2020/09/18 200 202 193 198 522,600
2020/09/17 199 207 193 195 933,000
2020/09/16 197 199 196 199 568,200
2020/09/15 195 200 192 197 540,700
2020/09/14 192 197 190 195 415,900
2020/09/11 188 191 187 190 276,900
2020/09/10 187 193 187 188 385,600
2020/09/09 182 190 181 185 400,800
2020/09/08 175 190 175 187 760,000
2020/09/07 172 179 172 175 259,700
2020/09/04 173 177 173 175 225,900
2020/09/03 180 181 176 177 247,500
2020/09/02 186 187 177 178 528,800
2020/09/01 193 193 185 187 460,500
2020/08/31 192 195 188 194 644,200
2020/08/28 190 199 178 184 1,918,700
2020/08/27 184 184 177 181 385,700
2020/08/26 171 186 169 186 833,800
2020/08/25 168 172 167 170 247,200
2020/08/24 168 170 167 167 151,600
2020/08/21 164 168 164 168 209,700
2020/08/20 164 166 163 164 215,800
2020/08/19 162 164 162 163 83,900
2020/08/18 162 164 162 162 102,800
2020/08/17 164 164 162 162 155,600
2020/08/14 165 165 163 164 163,700
2020/08/13 168 169 161 165 642,400
2020/08/12 172 173 167 173 378,600
2020/08/11 168 173 168 169 235,300
2020/08/07 164 167 162 167 182,600
2020/08/06 167 167 163 165 109,600
2020/08/05 168 170 166 168 182,100
2020/08/04 161 168 161 168 226,200
2020/08/03 157 162 157 160 213,900
2020/07/31 157 160 155 157 330,700
2020/07/30 156 161 156 160 425,900
2020/07/29 160 162 156 158 245,700
2020/07/28 163 165 160 161 277,800
2020/07/27 165 167 163 164 268,400
2020/07/22 168 171 168 168 126,100
2020/07/21 165 171 165 171 150,600
2020/07/20 170 170 165 169 304,000
2020/07/17 174 174 169 171 246,800
2020/07/16 179 180 173 175 283,000
2020/07/15 175 180 175 180 213,800
2020/07/14 178 178 172 173 242,700
2020/07/13 172 179 171 178 205,700
2020/07/10 174 176 171 172 262,200
2020/07/09 181 181 175 176 335,700
2020/07/08 185 186 180 182 278,100
2020/07/07 187 187 181 184 291,300
2020/07/06 174 184 174 183 361,000
2020/07/03 172 174 169 173 247,200
2020/07/02 180 182 168 169 701,200
2020/07/01 183 184 180 180 337,000
2020/06/30 187 191 181 184 403,800
2020/06/29 190 193 181 184 931,000
2020/06/26 200 204 192 194 642,800
2020/06/25 197 203 192 195 907,700
2020/06/24 206 226 203 205 3,066,900
2020/06/23 197 206 194 202 1,288,600
2020/06/22 189 197 186 193 728,100
2020/06/19 180 189 178 188 716,200
2020/06/18 177 179 174 178 265,600
2020/06/17 175 181 171 178 308,700
2020/06/16 169 177 167 175 552,600
2020/06/15 173 174 164 164 544,600
2020/06/12 162 172 162 169 571,300
2020/06/11 182 186 173 175 544,400
2020/06/10 181 187 181 183 333,900
2020/06/09 180 191 180 184 1,231,100
2020/06/08 177 180 176 178 347,800
2020/06/05 175 178 173 178 352,000
2020/06/04 178 178 173 175 351,600
2020/06/03 178 182 173 174 782,100
2020/06/02 172 187 171 176 2,036,100
2020/06/01 165 171 163 170 610,500
2020/05/29 162 166 161 166 291,600
2020/05/28 164 165 161 164 497,900
2020/05/27 166 167 161 163 593,600
2020/05/26 168 172 165 166 611,900
2020/05/25 163 171 162 168 586,300
2020/05/22 161 166 158 165 627,700
2020/05/21 167 171 160 162 792,200
2020/05/20 155 166 155 165 1,196,400
2020/05/19 154 155 149 153 491,700
2020/05/18 154 156 143 149 762,200
2020/05/15 162 170 147 152 2,730,200
2020/05/14 150 183 150 167 9,644,900
2020/05/13 128 143 125 135 1,579,700
2020/05/12 118 128 117 125 671,800
2020/05/11 114 119 114 117 362,400
2020/05/08 116 117 114 115 255,100
2020/05/07 112 116 112 113 309,800
2020/05/01 113 114 112 113 172,300
2020/04/30 114 115 112 114 219,700
2020/04/28 111 114 111 113 181,600
2020/04/27 113 115 112 114 256,600
2020/04/24 113 113 110 112 114,600
2020/04/23 110 113 110 112 150,300
2020/04/22 115 115 109 110 375,400
2020/04/21 120 121 115 116 377,900
2020/04/20 116 129 116 123 799,900
2020/04/17 115 117 113 116 333,700
2020/04/16 112 116 111 113 209,700
2020/04/15 114 115 112 112 177,100
2020/04/14 112 116 111 114 312,500
2020/04/13 113 114 111 112 113,700
2020/04/10 113 115 110 113 200,500
2020/04/09 113 115 111 113 177,700
2020/04/08 112 115 105 113 382,300
2020/04/07 110 114 107 112 384,800
2020/04/06 103 108 100 107 308,200
2020/04/03 102 106 100 103 265,600
2020/04/02 103 105 100 102 211,600
2020/04/01 110 110 102 103 335,600
2020/03/31 110 112 107 109 259,100
2020/03/30 110 111 105 111 386,300
2020/03/27 116 118 111 115 498,600
2020/03/26 116 116 110 114 348,800
2020/03/25 110 117 110 117 575,000
2020/03/24 100 106 100 106 508,500
2020/03/23 99 101 96 99 603,100
2020/03/19 102 104 97 101 650,900
2020/03/18 105 109 102 103 459,400
2020/03/17 96 107 95 105 948,100
2020/03/16 105 108 100 100 448,400
2020/03/13 102 107 95 102 1,351,300
2020/03/12 120 126 115 116 833,300
2020/03/11 132 137 124 125 579,000
2020/03/10 122 134 119 132 907,500
2020/03/09 140 145 131 132 974,800
2020/03/06 153 156 150 150 431,500
2020/03/05 161 164 155 158 345,600
2020/03/04 152 160 152 159 305,900
2020/03/03 171 171 155 156 599,200
2020/03/02 153 166 152 159 774,100
2020/02/28 148 158 145 146 1,210,500
2020/02/27 174 175 160 163 999,600
2020/02/26 175 180 174 176 569,800
2020/02/25 179 185 172 182 490,500
2020/02/21 191 198 191 192 427,800
2020/02/20 201 202 186 190 705,800
2020/02/19 194 201 194 201 296,200
2020/02/18 190 194 190 194 208,700
2020/02/17 198 198 188 192 610,500
2020/02/14 203 206 195 199 1,041,000
2020/02/13 213 214 209 213 257,200
2020/02/12 209 213 209 212 221,800
2020/02/10 210 211 208 209 221,100
2020/02/07 215 215 210 211 200,300
2020/02/06 213 217 212 214 288,300
2020/02/05 213 217 212 212 263,300
2020/02/04 207 214 205 212 298,800
2020/02/03 201 207 198 206 465,800
2020/01/31 205 210 205 208 243,400
2020/01/30 215 215 206 209 523,200
2020/01/29 218 223 214 214 335,200
2020/01/28 212 217 210 216 312,700
2020/01/27 216 218 212 214 384,500
2020/01/24 217 219 214 219 357,700
2020/01/23 219 219 214 216 316,300
2020/01/22 221 224 219 219 281,600
2020/01/21 221 223 219 221 256,200
2020/01/20 225 228 219 221 540,000
2020/01/17 218 225 216 220 595,400
2020/01/16 217 217 214 216 272,200
2020/01/15 214 215 211 215 249,700
2020/01/14 210 217 210 214 556,000
2020/01/10 210 212 208 210 214,600
2020/01/09 212 213 210 210 250,200
2020/01/08 212 212 203 209 633,800
2020/01/07 209 216 209 215 308,100
2020/01/06 213 213 207 209 434,200

このページの先頭へ