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 |
|---|---|---|---|---|---|
| 2024/07/26 | 179 | 183 | 179 | 180 | 136,300 |
| 2024/07/25 | 179 | 181 | 176 | 178 | 211,600 |
| 2024/07/24 | 183 | 185 | 180 | 181 | 121,100 |
| 2024/07/23 | 180 | 185 | 179 | 183 | 136,900 |
| 2024/07/22 | 181 | 182 | 178 | 179 | 199,000 |
| 2024/07/19 | 182 | 184 | 180 | 182 | 246,300 |
| 2024/07/18 | 187 | 187 | 182 | 182 | 183,200 |
| 2024/07/17 | 186 | 188 | 184 | 187 | 201,500 |
| 2024/07/16 | 186 | 187 | 183 | 186 | 325,200 |
| 2024/07/12 | 179 | 185 | 179 | 184 | 245,700 |
| 2024/07/11 | 178 | 179 | 175 | 179 | 240,500 |
| 2024/07/10 | 180 | 180 | 175 | 177 | 233,000 |
| 2024/07/09 | 178 | 181 | 178 | 179 | 136,800 |
| 2024/07/08 | 181 | 182 | 179 | 180 | 142,100 |
| 2024/07/05 | 184 | 184 | 181 | 183 | 156,400 |
| 2024/07/04 | 185 | 186 | 183 | 183 | 90,500 |
| 2024/07/03 | 184 | 186 | 183 | 184 | 190,900 |
| 2024/07/02 | 187 | 187 | 182 | 184 | 279,400 |
| 2024/07/01 | 188 | 191 | 186 | 187 | 167,100 |
| 2024/06/28 | 190 | 191 | 185 | 188 | 192,600 |
| 2024/06/27 | 188 | 192 | 186 | 189 | 287,400 |
| 2024/06/26 | 185 | 189 | 185 | 188 | 161,800 |
| 2024/06/25 | 188 | 188 | 184 | 185 | 191,300 |
| 2024/06/24 | 184 | 185 | 180 | 184 | 243,600 |
| 2024/06/21 | 186 | 187 | 182 | 185 | 402,900 |
| 2024/06/20 | 187 | 190 | 186 | 187 | 331,200 |
| 2024/06/19 | 185 | 186 | 182 | 186 | 231,400 |
| 2024/06/18 | 184 | 186 | 183 | 183 | 197,900 |
| 2024/06/17 | 185 | 185 | 178 | 182 | 237,200 |
| 2024/06/14 | 176 | 187 | 176 | 185 | 500,300 |
| 2024/06/13 | 177 | 181 | 177 | 177 | 215,600 |
| 2024/06/12 | 178 | 179 | 176 | 177 | 86,100 |
| 2024/06/11 | 181 | 181 | 178 | 179 | 190,900 |
| 2024/06/10 | 179 | 183 | 178 | 180 | 270,000 |
| 2024/06/07 | 174 | 179 | 172 | 178 | 168,300 |
| 2024/06/06 | 179 | 179 | 174 | 175 | 170,300 |
| 2024/06/05 | 180 | 181 | 177 | 177 | 363,800 |
| 2024/06/04 | 168 | 179 | 168 | 179 | 420,700 |
| 2024/06/03 | 168 | 171 | 168 | 169 | 184,900 |
| 2024/05/31 | 162 | 165 | 162 | 165 | 102,600 |
| 2024/05/30 | 160 | 163 | 160 | 163 | 228,200 |
| 2024/05/29 | 169 | 169 | 160 | 162 | 383,400 |
| 2024/05/28 | 166 | 170 | 166 | 168 | 165,100 |
| 2024/05/27 | 168 | 169 | 166 | 166 | 186,500 |
| 2024/05/24 | 168 | 170 | 166 | 168 | 202,900 |
| 2024/05/23 | 173 | 174 | 168 | 170 | 190,500 |
| 2024/05/22 | 174 | 176 | 172 | 173 | 273,500 |
| 2024/05/21 | 175 | 176 | 171 | 172 | 319,800 |
| 2024/05/20 | 171 | 176 | 171 | 175 | 315,100 |
| 2024/05/17 | 166 | 172 | 164 | 170 | 378,100 |
| 2024/05/16 | 167 | 167 | 161 | 163 | 362,500 |
| 2024/05/15 | 172 | 174 | 166 | 168 | 571,000 |
| 2024/05/14 | 175 | 175 | 164 | 170 | 1,186,100 |
| 2024/05/13 | 158 | 163 | 158 | 161 | 213,800 |
| 2024/05/10 | 160 | 161 | 157 | 158 | 130,500 |
| 2024/05/09 | 158 | 160 | 157 | 158 | 81,900 |
| 2024/05/08 | 160 | 161 | 157 | 157 | 161,400 |
| 2024/05/07 | 155 | 161 | 155 | 160 | 209,200 |
| 2024/05/02 | 155 | 155 | 153 | 153 | 107,200 |
| 2024/05/01 | 153 | 156 | 153 | 154 | 51,400 |
| 2024/04/30 | 153 | 155 | 153 | 154 | 72,600 |
| 2024/04/26 | 154 | 154 | 152 | 154 | 109,800 |
| 2024/04/25 | 154 | 155 | 153 | 153 | 158,600 |
| 2024/04/24 | 156 | 156 | 152 | 154 | 202,100 |
| 2024/04/23 | 156 | 156 | 154 | 155 | 40,900 |
| 2024/04/22 | 153 | 156 | 153 | 154 | 128,000 |
| 2024/04/19 | 155 | 156 | 150 | 152 | 624,400 |
| 2024/04/18 | 156 | 158 | 155 | 156 | 143,400 |
| 2024/04/17 | 157 | 160 | 155 | 156 | 312,700 |
| 2024/04/16 | 159 | 159 | 157 | 157 | 250,700 |
| 2024/04/15 | 158 | 161 | 158 | 160 | 105,300 |
| 2024/04/12 | 162 | 163 | 160 | 160 | 126,200 |
| 2024/04/11 | 157 | 161 | 157 | 161 | 158,300 |
| 2024/04/10 | 158 | 160 | 158 | 159 | 113,200 |
| 2024/04/09 | 160 | 160 | 157 | 159 | 87,100 |
| 2024/04/08 | 157 | 159 | 156 | 159 | 187,700 |
| 2024/04/05 | 157 | 159 | 156 | 156 | 179,500 |
| 2024/04/04 | 158 | 160 | 157 | 158 | 127,400 |
| 2024/04/03 | 157 | 160 | 157 | 157 | 281,400 |
| 2024/04/02 | 163 | 163 | 158 | 158 | 256,100 |
| 2024/04/01 | 165 | 165 | 161 | 161 | 182,100 |
| 2024/03/29 | 161 | 164 | 161 | 164 | 107,300 |
| 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 |