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
2018/12/28 340 346 298 307 5,622,400
2018/12/27 320 383 312 354 10,308,000
2018/12/26 297 314 295 304 2,096,400
2018/12/25 309 323 295 302 2,997,500
2018/12/21 346 350 325 332 2,943,100
2018/12/20 361 378 349 351 2,063,100
2018/12/19 350 381 349 369 2,462,900
2018/12/18 352 366 345 349 1,605,300
2018/12/17 368 374 353 359 1,321,700
2018/12/14 380 382 367 369 1,380,700
2018/12/13 376 390 369 381 2,194,300
2018/12/12 352 390 352 377 3,166,200
2018/12/11 374 375 343 350 2,377,600
2018/12/10 375 385 368 368 1,157,300
2018/12/07 385 390 376 381 1,172,800
2018/12/06 385 386 375 381 1,468,000
2018/12/05 380 392 373 383 2,026,900
2018/12/04 401 402 384 387 3,489,000
2018/12/03 396 410 394 401 2,618,200
2018/11/30 403 406 394 394 2,732,800
2018/11/29 416 418 403 404 2,065,000
2018/11/28 409 419 406 412 2,099,600
2018/11/27 421 422 406 406 1,369,100
2018/11/26 413 425 407 414 1,919,200
2018/11/22 408 432 400 413 3,836,200
2018/11/21 393 410 391 403 2,157,800
2018/11/20 404 410 395 400 1,883,500
2018/11/19 405 414 395 407 3,052,800
2018/11/16 434 439 394 410 5,277,400
2018/11/15 450 468 431 433 4,318,900
2018/11/14 464 510 441 456 15,160,500
2018/11/13 516 516 516 516 435,800
2018/11/12 565 619 563 616 11,122,200
2018/11/09 538 562 534 555 3,918,600
2018/11/08 533 555 523 531 5,203,600
2018/11/07 517 525 513 513 1,668,800
2018/11/06 540 545 515 517 2,065,800
2018/11/05 513 579 502 522 6,638,700
2018/11/02 469 545 469 519 8,212,600
2018/11/01 475 482 457 466 2,405,400
2018/10/31 463 486 461 475 2,820,400
2018/10/30 429 471 422 465 3,424,100
2018/10/29 446 462 436 437 2,442,600
2018/10/26 474 483 432 448 3,055,100
2018/10/25 473 481 458 459 2,833,700
2018/10/24 517 520 490 497 2,120,600
2018/10/23 525 527 511 511 1,609,700
2018/10/22 513 534 512 529 1,677,400
2018/10/19 514 529 510 518 2,217,600
2018/10/18 542 543 508 525 3,982,300
2018/10/17 558 562 538 544 2,826,500
2018/10/16 549 559 527 539 3,211,000
2018/10/15 587 598 540 541 5,654,300
2018/10/12 527 614 520 578 14,418,000
2018/10/11 521 544 513 520 5,260,400
2018/10/10 574 598 563 567 4,196,900
2018/10/09 598 604 555 574 6,033,200
2018/10/05 636 642 608 615 4,153,100
2018/10/04 651 690 632 646 12,104,400
2018/10/03 636 660 625 635 7,604,200
2018/10/02 705 715 660 666 10,390,400
2018/10/01 762 774 719 724 9,009,100
2018/09/28 715 788 712 738 19,035,500
2018/09/27 778 830 710 725 23,822,000
2018/09/26 809 854 762 793 37,772,100
2018/09/25 615 705 591 705 27,107,900
2018/09/21 530 605 523 605 24,913,800
2018/09/20 573 574 491 505 35,596,800
2018/09/19 523 523 520 523 4,117,800
2018/09/18 411 443 403 443 15,192,000
2018/09/14 372 386 354 363 15,537,400
2018/09/13 327 399 327 364 36,610,800
2018/09/12 386 387 330 337 29,871,500
2018/09/11 500 501 410 410 24,968,400
2018/09/10 487 529 483 490 15,093,100
2018/09/07 528 536 491 502 26,500,000
2018/09/06 596 634 467 533 65,786,600
2018/09/05 756 756 756 756 107,500
2018/09/04 906 906 906 906 171,200
2018/09/03 1,206 1,206 1,206 1,206 47,500
2018/08/31 1,575 1,622 1,572 1,606 874,500
2018/08/30 1,570 1,580 1,538 1,575 951,000
2018/08/29 1,593 1,593 1,539 1,545 938,800
2018/08/28 1,637 1,649 1,587 1,601 584,600
2018/08/27 1,622 1,655 1,597 1,616 749,400
2018/08/24 1,560 1,615 1,540 1,614 1,119,500
2018/08/23 1,636 1,636 1,528 1,548 1,586,200
2018/08/22 1,650 1,650 1,552 1,629 1,768,500
2018/08/21 1,735 1,747 1,645 1,650 756,900
2018/08/20 1,800 1,832 1,718 1,720 669,200
2018/08/17 1,867 1,879 1,810 1,823 527,800
2018/08/16 1,900 1,946 1,865 1,880 576,500
2018/08/15 1,999 2,025 1,905 1,929 587,200
2018/08/14 1,963 2,013 1,924 1,955 540,000
2018/08/13 2,023 2,024 1,906 1,927 824,900
2018/08/10 2,063 2,085 2,023 2,048 524,700
2018/08/09 2,081 2,085 2,004 2,056 641,000
2018/08/08 2,054 2,106 2,053 2,092 941,200
2018/08/07 2,000 2,079 1,986 2,050 997,700
2018/08/06 1,946 1,992 1,770 1,971 1,149,900
2018/08/03 1,885 1,944 1,881 1,899 613,900
2018/08/02 1,890 1,910 1,857 1,898 379,800
2018/08/01 1,853 1,871 1,822 1,866 309,200
2018/07/31 1,890 1,893 1,838 1,862 315,800
2018/07/30 1,860 1,935 1,846 1,894 1,296,600
2018/07/27 1,865 1,879 1,829 1,845 384,900
2018/07/26 1,807 1,892 1,786 1,878 506,300
2018/07/25 1,762 1,830 1,754 1,818 359,700
2018/07/24 1,767 1,786 1,712 1,780 585,300
2018/07/23 1,740 1,790 1,713 1,783 534,500
2018/07/20 1,729 1,766 1,701 1,731 563,100
2018/07/19 1,751 1,759 1,689 1,707 483,300
2018/07/18 1,750 1,866 1,711 1,762 1,385,000
2018/07/17 1,652 1,709 1,593 1,688 613,900
2018/07/13 1,603 1,668 1,603 1,652 580,900
2018/07/12 1,548 1,606 1,527 1,587 854,000
2018/07/11 1,606 1,621 1,542 1,550 813,700
2018/07/10 1,704 1,718 1,640 1,640 439,700
2018/07/09 1,686 1,801 1,671 1,718 928,800
2018/07/06 1,628 1,684 1,558 1,667 2,255,500
2018/07/05 1,740 1,743 1,603 1,617 790,500
2018/07/04 1,700 1,764 1,695 1,742 893,200
2018/07/03 1,723 1,734 1,677 1,705 861,900
2018/07/02 1,820 1,835 1,716 1,723 1,056,300
2018/06/29 1,859 1,872 1,806 1,829 646,200
2018/06/28 1,879 1,901 1,825 1,851 376,400
2018/06/27 1,900 1,933 1,871 1,878 377,400
2018/06/26 1,931 1,962 1,875 1,898 510,700
2018/06/25 2,016 2,050 1,959 1,970 420,700
2018/06/22 2,009 2,093 1,997 2,022 586,200
2018/06/21 1,986 2,027 1,953 2,014 670,200
2018/06/20 2,011 2,017 1,916 1,983 547,700
2018/06/19 2,097 2,135 1,975 2,016 500,500
2018/06/18 2,158 2,173 2,070 2,105 408,400
2018/06/15 2,143 2,208 2,140 2,158 449,900
2018/06/14 2,193 2,206 2,113 2,141 515,000
2018/06/13 2,181 2,198 2,155 2,185 372,800
2018/06/12 2,200 2,207 2,153 2,197 380,500
2018/06/11 2,206 2,215 2,160 2,189 377,900
2018/06/08 2,169 2,211 2,167 2,201 432,500
2018/06/07 2,206 2,207 2,102 2,156 538,100
2018/06/06 2,104 2,167 2,093 2,159 502,200
2018/06/05 2,214 2,214 2,063 2,102 767,300
2018/06/04 2,137 2,228 2,134 2,218 795,600
2018/06/01 2,157 2,178 2,061 2,127 888,500
2018/05/31 1,980 2,150 1,980 2,141 1,665,900
2018/05/30 1,909 1,966 1,899 1,945 718,000
2018/05/29 1,880 1,927 1,852 1,910 624,000
2018/05/28 1,810 1,879 1,808 1,861 653,400
2018/05/25 1,860 1,872 1,802 1,812 758,100
2018/05/24 1,889 1,898 1,861 1,870 411,300
2018/05/23 1,880 1,911 1,867 1,868 529,800
2018/05/22 1,882 1,897 1,861 1,870 356,200
2018/05/21 1,900 1,901 1,864 1,875 276,100
2018/05/18 1,892 1,905 1,877 1,886 350,800
2018/05/17 1,952 1,954 1,888 1,907 669,300
2018/05/16 1,900 1,977 1,896 1,960 1,096,200
2018/05/15 1,920 1,932 1,849 1,907 981,700
2018/05/14 1,940 1,959 1,909 1,913 853,500
2018/05/11 1,908 1,939 1,883 1,928 483,800
2018/05/10 1,944 1,946 1,900 1,914 380,700
2018/05/09 1,964 1,982 1,929 1,934 643,300
2018/05/08 1,961 2,018 1,935 1,957 1,077,300
2018/05/07 1,872 1,966 1,871 1,950 1,311,500
2018/05/02 1,948 1,959 1,851 1,862 992,600
2018/05/01 1,862 1,903 1,839 1,887 667,300
2018/04/27 1,890 1,891 1,839 1,862 1,215,000
2018/04/26 1,946 1,946 1,863 1,875 1,268,900
2018/04/25 1,951 1,976 1,926 1,945 3,344,500
2018/04/24 2,150 2,195 2,139 2,167 533,400
2018/04/23 2,036 2,182 2,036 2,137 864,500
2018/04/20 2,025 2,079 2,010 2,045 1,648,900
2018/04/19 2,330 2,330 2,036 2,058 2,779,200
2018/04/18 2,390 2,424 2,351 2,385 591,200
2018/04/17 2,410 2,429 2,315 2,411 641,100
2018/04/16 2,462 2,509 2,351 2,370 974,000
2018/04/13 2,371 2,371 2,249 2,300 539,900
2018/04/12 2,355 2,399 2,344 2,360 232,800
2018/04/11 2,360 2,441 2,342 2,352 633,600
2018/04/10 2,367 2,400 2,261 2,299 787,100
2018/04/09 2,346 2,392 2,313 2,369 566,400
2018/04/06 2,450 2,475 2,350 2,375 581,400
2018/04/05 2,415 2,464 2,386 2,451 693,700
2018/04/04 2,532 2,539 2,432 2,465 1,011,700
2018/04/03 2,336 2,549 2,335 2,519 1,449,500
2018/04/02 2,424 2,488 2,332 2,340 945,500
2018/03/30 2,358 2,463 2,358 2,437 920,600
2018/03/29 2,266 2,365 2,245 2,318 695,900
2018/03/28 2,217 2,263 2,190 2,235 391,700
2018/03/27 2,185 2,234 2,170 2,230 557,300
2018/03/26 2,126 2,141 2,049 2,128 387,600
2018/03/23 2,110 2,170 2,095 2,155 400,500
2018/03/22 2,020 2,207 2,020 2,195 667,800
2018/03/20 2,101 2,135 2,034 2,050 641,400
2018/03/19 2,158 2,238 2,158 2,205 495,600
2018/03/16 2,248 2,256 2,157 2,160 502,200
2018/03/15 2,268 2,300 2,222 2,248 520,500
2018/03/14 2,240 2,260 2,195 2,259 383,700
2018/03/13 2,153 2,251 2,147 2,243 410,300
2018/03/12 2,196 2,214 2,121 2,157 408,300
2018/03/09 2,164 2,220 2,150 2,177 592,900
2018/03/08 2,090 2,144 2,042 2,130 395,500
2018/03/07 2,020 2,140 2,019 2,100 697,400
2018/03/06 2,050 2,050 1,946 2,018 490,800
2018/03/05 1,990 2,004 1,914 1,989 584,600
2018/03/02 2,000 2,048 1,990 2,000 507,100
2018/03/01 2,088 2,119 2,037 2,050 676,000
2018/02/28 2,098 2,142 2,098 2,113 542,900
2018/02/27 2,165 2,183 2,066 2,108 826,900
2018/02/26 2,230 2,249 2,170 2,171 908,300
2018/02/23 2,134 2,231 2,131 2,220 1,399,300
2018/02/22 2,084 2,125 2,036 2,076 954,000
2018/02/21 2,033 2,142 2,006 2,134 1,387,400
2018/02/20 1,960 2,028 1,935 2,014 651,500
2018/02/19 1,950 2,005 1,946 1,996 947,000
2018/02/16 1,850 1,927 1,839 1,905 1,173,900
2018/02/15 1,752 1,853 1,726 1,834 1,622,200
2018/02/14 1,599 1,722 1,598 1,694 1,114,700
2018/02/13 1,666 1,666 1,604 1,622 452,800
2018/02/09 1,572 1,603 1,553 1,594 816,100
2018/02/08 1,610 1,697 1,603 1,683 522,900
2018/02/07 1,690 1,699 1,576 1,576 339,400
2018/02/06 1,594 1,639 1,520 1,573 770,700
2018/02/05 1,722 1,764 1,684 1,754 508,300
2018/02/02 1,799 1,820 1,769 1,780 492,900
2018/02/01 1,719 1,780 1,719 1,776 342,600
2018/01/31 1,687 1,733 1,670 1,702 309,000
2018/01/30 1,767 1,794 1,689 1,702 411,700
2018/01/29 1,800 1,800 1,742 1,785 438,900
2018/01/26 1,811 1,820 1,766 1,771 390,600
2018/01/25 1,815 1,840 1,773 1,792 603,600
2018/01/24 1,834 1,851 1,730 1,790 1,164,300
2018/01/23 1,730 1,819 1,706 1,799 1,029,000
2018/01/22 1,681 1,728 1,668 1,725 703,600
2018/01/19 1,631 1,673 1,631 1,656 459,600
2018/01/18 1,661 1,692 1,620 1,628 898,600
2018/01/17 1,638 1,659 1,613 1,650 492,400
2018/01/16 1,616 1,640 1,568 1,638 459,800
2018/01/15 1,575 1,609 1,546 1,604 432,100
2018/01/12 1,611 1,619 1,561 1,569 311,100
2018/01/11 1,621 1,655 1,600 1,603 510,300
2018/01/10 1,563 1,659 1,556 1,648 1,302,300
2018/01/09 1,500 1,555 1,493 1,539 756,500
2018/01/05 1,597 1,599 1,483 1,503 2,272,600
2018/01/04 1,671 1,674 1,567 1,582 844,500

このページの先頭へ