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 |
|---|---|---|---|---|---|
| 2025/06/13 | 149 | 149 | 146 | 146 | 480,900 |
| 2025/06/12 | 150 | 151 | 149 | 149 | 95,700 |
| 2025/06/11 | 149 | 151 | 148 | 149 | 160,800 |
| 2025/06/10 | 149 | 152 | 148 | 148 | 335,500 |
| 2025/06/09 | 150 | 150 | 147 | 149 | 285,300 |
| 2025/06/06 | 149 | 150 | 148 | 150 | 235,900 |
| 2025/06/05 | 153 | 153 | 149 | 149 | 370,000 |
| 2025/06/04 | 151 | 153 | 150 | 153 | 401,600 |
| 2025/06/03 | 150 | 151 | 149 | 149 | 165,500 |
| 2025/06/02 | 150 | 152 | 149 | 151 | 187,500 |
| 2025/05/30 | 150 | 152 | 149 | 150 | 205,300 |
| 2025/05/29 | 152 | 152 | 148 | 150 | 509,000 |
| 2025/05/28 | 156 | 156 | 152 | 152 | 287,700 |
| 2025/05/27 | 151 | 153 | 151 | 152 | 335,200 |
| 2025/05/26 | 149 | 151 | 148 | 149 | 184,600 |
| 2025/05/23 | 148 | 149 | 147 | 149 | 408,300 |
| 2025/05/22 | 148 | 149 | 147 | 147 | 549,200 |
| 2025/05/21 | 153 | 153 | 150 | 151 | 279,300 |
| 2025/05/20 | 154 | 156 | 150 | 152 | 484,700 |
| 2025/05/19 | 154 | 155 | 151 | 154 | 241,600 |
| 2025/05/16 | 150 | 157 | 149 | 154 | 494,000 |
| 2025/05/15 | 151 | 152 | 149 | 150 | 489,100 |
| 2025/05/14 | 151 | 156 | 149 | 150 | 1,444,100 |
| 2025/05/13 | 170 | 172 | 168 | 169 | 513,200 |
| 2025/05/12 | 168 | 169 | 166 | 168 | 361,300 |
| 2025/05/09 | 171 | 171 | 168 | 168 | 267,300 |
| 2025/05/08 | 175 | 175 | 168 | 169 | 323,500 |
| 2025/05/07 | 170 | 176 | 169 | 174 | 617,400 |
| 2025/05/02 | 170 | 171 | 166 | 170 | 243,600 |
| 2025/05/01 | 171 | 172 | 168 | 171 | 251,100 |
| 2025/04/30 | 169 | 172 | 168 | 172 | 396,800 |
| 2025/04/28 | 168 | 171 | 168 | 168 | 415,900 |
| 2025/04/25 | 166 | 167 | 163 | 167 | 348,000 |
| 2025/04/24 | 170 | 172 | 163 | 165 | 1,342,000 |
| 2025/04/23 | 168 | 177 | 164 | 168 | 1,194,800 |
| 2025/04/22 | 167 | 170 | 165 | 166 | 350,300 |
| 2025/04/21 | 165 | 168 | 164 | 167 | 239,900 |
| 2025/04/18 | 158 | 166 | 158 | 166 | 446,500 |
| 2025/04/17 | 155 | 158 | 154 | 155 | 244,800 |
| 2025/04/16 | 157 | 159 | 154 | 156 | 423,100 |
| 2025/04/15 | 158 | 162 | 156 | 156 | 247,000 |
| 2025/04/14 | 161 | 169 | 156 | 157 | 2,600,900 |
| 2025/04/11 | 153 | 159 | 149 | 159 | 322,000 |
| 2025/04/10 | 162 | 162 | 153 | 155 | 508,100 |
| 2025/04/09 | 145 | 146 | 141 | 144 | 430,800 |
| 2025/04/08 | 145 | 151 | 142 | 150 | 750,700 |
| 2025/04/07 | 140 | 145 | 135 | 135 | 1,008,400 |
| 2025/04/04 | 162 | 164 | 153 | 156 | 1,044,700 |
| 2025/04/03 | 161 | 168 | 161 | 166 | 436,300 |
| 2025/04/02 | 178 | 179 | 171 | 172 | 344,900 |
| 2025/04/01 | 178 | 180 | 175 | 176 | 337,200 |
| 2025/03/31 | 183 | 184 | 177 | 177 | 509,900 |
| 2025/03/28 | 183 | 189 | 182 | 187 | 654,500 |
| 2025/03/27 | 181 | 186 | 181 | 184 | 561,200 |
| 2025/03/26 | 181 | 183 | 178 | 183 | 274,300 |
| 2025/03/25 | 182 | 185 | 180 | 180 | 447,200 |
| 2025/03/24 | 182 | 182 | 177 | 181 | 416,100 |
| 2025/03/21 | 183 | 186 | 180 | 182 | 418,800 |
| 2025/03/19 | 181 | 189 | 181 | 182 | 792,900 |
| 2025/03/18 | 180 | 182 | 177 | 178 | 349,900 |
| 2025/03/17 | 175 | 182 | 175 | 180 | 614,300 |
| 2025/03/14 | 174 | 177 | 173 | 174 | 269,000 |
| 2025/03/13 | 175 | 177 | 174 | 176 | 297,800 |
| 2025/03/12 | 173 | 176 | 172 | 175 | 154,000 |
| 2025/03/11 | 173 | 174 | 168 | 172 | 402,400 |
| 2025/03/10 | 173 | 177 | 172 | 177 | 317,400 |
| 2025/03/07 | 178 | 178 | 173 | 175 | 336,100 |
| 2025/03/06 | 176 | 180 | 173 | 179 | 362,100 |
| 2025/03/05 | 174 | 177 | 173 | 175 | 233,000 |
| 2025/03/04 | 176 | 176 | 171 | 174 | 318,700 |
| 2025/03/03 | 175 | 180 | 174 | 176 | 260,200 |
| 2025/02/28 | 177 | 179 | 172 | 173 | 416,500 |
| 2025/02/27 | 174 | 181 | 174 | 179 | 357,100 |
| 2025/02/26 | 176 | 181 | 172 | 174 | 557,200 |
| 2025/02/25 | 178 | 183 | 174 | 176 | 587,800 |
| 2025/02/21 | 178 | 179 | 174 | 178 | 572,000 |
| 2025/02/20 | 174 | 184 | 174 | 179 | 886,400 |
| 2025/02/19 | 174 | 175 | 170 | 173 | 661,900 |
| 2025/02/18 | 187 | 187 | 175 | 177 | 1,530,300 |
| 2025/02/17 | 163 | 186 | 162 | 186 | 2,447,900 |
| 2025/02/14 | 152 | 170 | 149 | 162 | 2,254,100 |
| 2025/02/13 | 146 | 152 | 145 | 152 | 514,200 |
| 2025/02/12 | 145 | 148 | 145 | 145 | 342,200 |
| 2025/02/10 | 144 | 146 | 143 | 145 | 486,600 |
| 2025/02/07 | 149 | 149 | 145 | 145 | 503,300 |
| 2025/02/06 | 144 | 150 | 142 | 147 | 1,140,600 |
| 2025/02/05 | 140 | 144 | 138 | 144 | 1,398,500 |
| 2025/02/04 | 129 | 146 | 128 | 138 | 3,694,600 |
| 2025/02/03 | 129 | 129 | 126 | 126 | 403,800 |
| 2025/01/31 | 131 | 131 | 129 | 130 | 134,100 |
| 2025/01/30 | 131 | 132 | 129 | 130 | 178,600 |
| 2025/01/29 | 134 | 134 | 131 | 131 | 150,200 |
| 2025/01/28 | 130 | 134 | 130 | 134 | 180,000 |
| 2025/01/27 | 131 | 133 | 129 | 131 | 274,300 |
| 2025/01/24 | 131 | 131 | 128 | 131 | 232,400 |
| 2025/01/23 | 131 | 131 | 128 | 128 | 155,600 |
| 2025/01/22 | 127 | 130 | 127 | 130 | 242,400 |
| 2025/01/21 | 128 | 128 | 126 | 126 | 138,700 |
| 2025/01/20 | 127 | 129 | 125 | 127 | 214,100 |
| 2025/01/17 | 126 | 127 | 124 | 127 | 570,200 |
| 2025/01/16 | 129 | 130 | 127 | 127 | 253,000 |
| 2025/01/15 | 131 | 131 | 128 | 128 | 304,200 |
| 2025/01/14 | 132 | 132 | 129 | 129 | 242,700 |
| 2025/01/10 | 131 | 134 | 130 | 132 | 261,600 |
| 2025/01/09 | 133 | 133 | 131 | 131 | 270,500 |
| 2025/01/08 | 134 | 136 | 132 | 132 | 292,400 |
| 2025/01/07 | 136 | 136 | 134 | 134 | 258,200 |
| 2025/01/06 | 134 | 136 | 134 | 134 | 271,800 |
| 2024/12/30 | 135 | 136 | 132 | 132 | 460,000 |
| 2024/12/27 | 134 | 136 | 132 | 136 | 309,100 |
| 2024/12/26 | 133 | 135 | 132 | 135 | 618,700 |
| 2024/12/25 | 135 | 135 | 132 | 133 | 438,400 |
| 2024/12/24 | 134 | 135 | 132 | 134 | 260,500 |
| 2024/12/23 | 135 | 135 | 132 | 134 | 337,600 |
| 2024/12/20 | 133 | 137 | 133 | 134 | 405,900 |
| 2024/12/19 | 131 | 133 | 131 | 132 | 319,200 |
| 2024/12/18 | 133 | 134 | 131 | 133 | 468,300 |
| 2024/12/17 | 135 | 135 | 132 | 133 | 334,100 |
| 2024/12/16 | 136 | 137 | 133 | 134 | 515,800 |
| 2024/12/13 | 136 | 138 | 136 | 137 | 292,100 |
| 2024/12/12 | 138 | 138 | 136 | 136 | 383,100 |
| 2024/12/11 | 137 | 138 | 135 | 136 | 392,400 |
| 2024/12/10 | 137 | 138 | 136 | 136 | 156,200 |
| 2024/12/09 | 138 | 139 | 136 | 137 | 298,100 |
| 2024/12/06 | 140 | 140 | 137 | 138 | 312,700 |
| 2024/12/05 | 141 | 143 | 139 | 139 | 304,800 |
| 2024/12/04 | 143 | 144 | 141 | 141 | 263,600 |
| 2024/12/03 | 145 | 145 | 141 | 142 | 293,700 |
| 2024/12/02 | 148 | 149 | 144 | 144 | 276,900 |
| 2024/11/29 | 147 | 148 | 146 | 148 | 214,000 |
| 2024/11/28 | 149 | 150 | 146 | 147 | 274,900 |
| 2024/11/27 | 150 | 151 | 147 | 150 | 209,500 |
| 2024/11/26 | 152 | 152 | 148 | 149 | 464,100 |
| 2024/11/25 | 153 | 153 | 150 | 151 | 437,400 |
| 2024/11/22 | 149 | 151 | 147 | 150 | 311,100 |
| 2024/11/21 | 142 | 147 | 142 | 146 | 411,400 |
| 2024/11/20 | 140 | 144 | 140 | 142 | 238,500 |
| 2024/11/19 | 138 | 141 | 138 | 140 | 252,600 |
| 2024/11/18 | 136 | 140 | 136 | 136 | 353,700 |
| 2024/11/15 | 138 | 139 | 136 | 137 | 339,400 |
| 2024/11/14 | 140 | 140 | 138 | 138 | 217,700 |
| 2024/11/13 | 139 | 142 | 139 | 139 | 354,600 |
| 2024/11/12 | 140 | 142 | 139 | 139 | 400,300 |
| 2024/11/11 | 137 | 140 | 137 | 140 | 441,200 |
| 2024/11/08 | 135 | 138 | 134 | 136 | 641,700 |
| 2024/11/07 | 133 | 136 | 133 | 136 | 215,100 |
| 2024/11/06 | 133 | 135 | 132 | 133 | 191,700 |
| 2024/11/05 | 132 | 133 | 131 | 132 | 57,400 |
| 2024/11/01 | 132 | 134 | 131 | 131 | 138,000 |
| 2024/10/31 | 133 | 135 | 132 | 134 | 229,400 |
| 2024/10/30 | 136 | 136 | 133 | 133 | 262,100 |
| 2024/10/29 | 133 | 136 | 133 | 136 | 246,000 |
| 2024/10/28 | 128 | 134 | 128 | 134 | 241,100 |
| 2024/10/25 | 131 | 131 | 127 | 129 | 406,300 |
| 2024/10/24 | 130 | 131 | 128 | 129 | 377,500 |
| 2024/10/23 | 133 | 133 | 130 | 131 | 325,500 |
| 2024/10/22 | 135 | 135 | 131 | 132 | 481,500 |
| 2024/10/21 | 136 | 138 | 135 | 136 | 192,800 |
| 2024/10/18 | 134 | 136 | 134 | 134 | 236,100 |
| 2024/10/17 | 136 | 137 | 133 | 133 | 352,400 |
| 2024/10/16 | 136 | 139 | 135 | 135 | 337,400 |
| 2024/10/15 | 138 | 140 | 136 | 138 | 265,600 |
| 2024/10/11 | 138 | 139 | 136 | 137 | 319,500 |
| 2024/10/10 | 140 | 140 | 137 | 137 | 308,100 |
| 2024/10/09 | 140 | 141 | 139 | 139 | 269,600 |
| 2024/10/08 | 142 | 142 | 139 | 139 | 420,200 |
| 2024/10/07 | 145 | 146 | 142 | 142 | 228,600 |
| 2024/10/04 | 144 | 145 | 143 | 144 | 119,500 |
| 2024/10/03 | 143 | 144 | 141 | 142 | 264,200 |
| 2024/10/02 | 144 | 144 | 140 | 142 | 360,600 |
| 2024/10/01 | 143 | 146 | 142 | 144 | 275,700 |
| 2024/09/30 | 143 | 145 | 141 | 141 | 373,000 |
| 2024/09/27 | 146 | 148 | 145 | 147 | 397,100 |
| 2024/09/26 | 145 | 147 | 144 | 147 | 216,300 |
| 2024/09/25 | 145 | 148 | 143 | 144 | 383,600 |
| 2024/09/24 | 143 | 146 | 140 | 141 | 381,800 |
| 2024/09/20 | 142 | 144 | 139 | 142 | 1,384,000 |
| 2024/09/19 | 141 | 144 | 141 | 142 | 309,900 |
| 2024/09/18 | 139 | 141 | 137 | 139 | 363,800 |
| 2024/09/17 | 140 | 141 | 135 | 138 | 526,600 |
| 2024/09/13 | 141 | 143 | 140 | 141 | 289,500 |
| 2024/09/12 | 141 | 144 | 141 | 143 | 255,800 |
| 2024/09/11 | 143 | 143 | 137 | 140 | 831,500 |
| 2024/09/10 | 146 | 147 | 143 | 144 | 322,900 |
| 2024/09/09 | 142 | 147 | 140 | 145 | 584,900 |
| 2024/09/06 | 149 | 150 | 146 | 147 | 457,600 |
| 2024/09/05 | 148 | 152 | 145 | 146 | 546,400 |
| 2024/09/04 | 154 | 154 | 149 | 149 | 886,100 |
| 2024/09/03 | 157 | 162 | 157 | 158 | 210,300 |
| 2024/09/02 | 162 | 164 | 156 | 157 | 336,900 |
| 2024/08/30 | 157 | 164 | 155 | 161 | 470,100 |
| 2024/08/29 | 163 | 163 | 155 | 157 | 777,700 |
| 2024/08/28 | 166 | 166 | 161 | 163 | 477,200 |
| 2024/08/27 | 167 | 167 | 163 | 167 | 594,400 |
| 2024/08/26 | 167 | 171 | 166 | 167 | 745,600 |
| 2024/08/23 | 169 | 170 | 163 | 164 | 1,091,900 |
| 2024/08/22 | 155 | 169 | 155 | 168 | 1,217,300 |
| 2024/08/21 | 159 | 159 | 153 | 154 | 382,700 |
| 2024/08/20 | 158 | 160 | 158 | 159 | 298,000 |
| 2024/08/19 | 163 | 163 | 155 | 157 | 478,700 |