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 |
---|---|---|---|---|---|
2019/12/30 | 214 | 215 | 212 | 213 | 285,300 |
2019/12/27 | 215 | 217 | 213 | 217 | 304,100 |
2019/12/26 | 211 | 215 | 211 | 215 | 625,200 |
2019/12/25 | 214 | 214 | 210 | 211 | 339,700 |
2019/12/24 | 211 | 216 | 210 | 214 | 464,900 |
2019/12/23 | 219 | 219 | 211 | 212 | 984,500 |
2019/12/20 | 221 | 221 | 218 | 218 | 274,300 |
2019/12/19 | 220 | 225 | 219 | 220 | 226,400 |
2019/12/18 | 225 | 225 | 219 | 221 | 503,200 |
2019/12/17 | 228 | 228 | 223 | 225 | 276,000 |
2019/12/16 | 222 | 229 | 222 | 226 | 453,600 |
2019/12/13 | 228 | 229 | 223 | 224 | 593,800 |
2019/12/12 | 232 | 232 | 225 | 226 | 599,900 |
2019/12/11 | 234 | 236 | 230 | 232 | 315,400 |
2019/12/10 | 235 | 238 | 231 | 234 | 531,700 |
2019/12/09 | 235 | 243 | 233 | 234 | 879,900 |
2019/12/06 | 232 | 233 | 229 | 233 | 233,900 |
2019/12/05 | 238 | 240 | 229 | 232 | 972,100 |
2019/12/04 | 237 | 239 | 233 | 237 | 697,200 |
2019/12/03 | 248 | 248 | 235 | 239 | 1,093,600 |
2019/12/02 | 253 | 259 | 246 | 247 | 1,613,200 |
2019/11/29 | 232 | 253 | 232 | 252 | 2,426,500 |
2019/11/28 | 228 | 236 | 225 | 232 | 898,300 |
2019/11/27 | 238 | 238 | 227 | 228 | 1,384,100 |
2019/11/26 | 246 | 249 | 237 | 239 | 1,843,300 |
2019/11/25 | 215 | 286 | 214 | 243 | 15,319,600 |
2019/11/22 | 201 | 209 | 201 | 209 | 311,200 |
2019/11/21 | 208 | 209 | 201 | 204 | 370,200 |
2019/11/20 | 213 | 215 | 206 | 208 | 603,300 |
2019/11/19 | 217 | 217 | 213 | 213 | 295,000 |
2019/11/18 | 216 | 219 | 216 | 218 | 587,900 |
2019/11/15 | 211 | 217 | 207 | 216 | 653,100 |
2019/11/14 | 213 | 214 | 207 | 208 | 266,500 |
2019/11/13 | 215 | 216 | 211 | 212 | 493,100 |
2019/11/12 | 208 | 216 | 203 | 212 | 834,500 |
2019/11/11 | 200 | 206 | 200 | 205 | 376,900 |
2019/11/08 | 199 | 205 | 199 | 200 | 436,800 |
2019/11/07 | 208 | 209 | 198 | 201 | 973,400 |
2019/11/06 | 216 | 216 | 207 | 211 | 906,600 |
2019/11/05 | 218 | 219 | 214 | 216 | 341,300 |
2019/11/01 | 216 | 217 | 213 | 217 | 262,900 |
2019/10/31 | 221 | 221 | 217 | 217 | 317,400 |
2019/10/30 | 213 | 221 | 208 | 221 | 1,432,200 |
2019/10/29 | 220 | 221 | 213 | 215 | 642,200 |
2019/10/28 | 210 | 219 | 209 | 218 | 984,600 |
2019/10/25 | 208 | 208 | 204 | 208 | 337,000 |
2019/10/24 | 213 | 213 | 205 | 209 | 485,900 |
2019/10/23 | 207 | 217 | 203 | 210 | 1,495,400 |
2019/10/21 | 195 | 214 | 195 | 205 | 2,176,000 |
2019/10/18 | 190 | 197 | 190 | 196 | 564,500 |
2019/10/17 | 195 | 195 | 191 | 191 | 247,700 |
2019/10/16 | 195 | 198 | 193 | 195 | 379,900 |
2019/10/15 | 189 | 194 | 189 | 192 | 463,700 |
2019/10/11 | 190 | 191 | 186 | 188 | 469,400 |
2019/10/10 | 199 | 199 | 192 | 193 | 551,900 |
2019/10/09 | 191 | 203 | 190 | 196 | 1,726,600 |
2019/10/08 | 184 | 196 | 182 | 191 | 1,065,900 |
2019/10/07 | 185 | 190 | 184 | 186 | 521,200 |
2019/10/04 | 174 | 191 | 173 | 180 | 1,536,600 |
2019/10/03 | 173 | 174 | 171 | 174 | 262,500 |
2019/10/02 | 176 | 176 | 175 | 176 | 151,000 |
2019/10/01 | 175 | 178 | 175 | 177 | 260,900 |
2019/09/30 | 179 | 179 | 172 | 176 | 488,300 |
2019/09/27 | 178 | 179 | 177 | 179 | 351,600 |
2019/09/26 | 181 | 183 | 179 | 180 | 391,500 |
2019/09/25 | 182 | 182 | 178 | 181 | 312,700 |
2019/09/24 | 181 | 186 | 180 | 184 | 335,800 |
2019/09/20 | 179 | 181 | 177 | 180 | 300,500 |
2019/09/19 | 177 | 183 | 177 | 179 | 516,700 |
2019/09/18 | 186 | 188 | 179 | 179 | 651,100 |
2019/09/17 | 184 | 188 | 183 | 186 | 286,900 |
2019/09/13 | 189 | 193 | 184 | 185 | 656,400 |
2019/09/12 | 202 | 203 | 188 | 188 | 1,788,300 |
2019/09/11 | 185 | 205 | 184 | 202 | 1,964,900 |
2019/09/10 | 180 | 183 | 179 | 183 | 324,000 |
2019/09/09 | 178 | 180 | 175 | 179 | 285,700 |
2019/09/06 | 177 | 186 | 177 | 178 | 901,900 |
2019/09/05 | 172 | 180 | 172 | 175 | 880,500 |
2019/09/04 | 176 | 177 | 169 | 171 | 378,400 |
2019/09/03 | 173 | 178 | 171 | 175 | 857,500 |
2019/09/02 | 165 | 174 | 164 | 171 | 916,800 |
2019/08/30 | 161 | 166 | 160 | 166 | 758,700 |
2019/08/29 | 163 | 163 | 156 | 159 | 846,300 |
2019/08/28 | 163 | 165 | 161 | 163 | 350,000 |
2019/08/27 | 163 | 166 | 162 | 163 | 391,300 |
2019/08/26 | 165 | 166 | 161 | 162 | 553,600 |
2019/08/23 | 168 | 169 | 167 | 168 | 165,000 |
2019/08/22 | 171 | 177 | 166 | 168 | 602,200 |
2019/08/21 | 170 | 173 | 168 | 171 | 377,000 |
2019/08/20 | 165 | 170 | 165 | 168 | 435,600 |
2019/08/19 | 165 | 169 | 162 | 164 | 515,000 |
2019/08/16 | 163 | 167 | 163 | 164 | 410,900 |
2019/08/15 | 163 | 167 | 162 | 164 | 392,300 |
2019/08/14 | 173 | 173 | 166 | 168 | 288,500 |
2019/08/13 | 168 | 170 | 166 | 168 | 539,000 |
2019/08/09 | 191 | 198 | 169 | 173 | 3,818,000 |
2019/08/08 | 166 | 171 | 159 | 161 | 811,400 |
2019/08/07 | 167 | 175 | 167 | 169 | 469,400 |
2019/08/06 | 159 | 169 | 156 | 169 | 1,033,200 |
2019/08/05 | 173 | 173 | 163 | 166 | 845,100 |
2019/08/02 | 178 | 181 | 172 | 174 | 1,628,300 |
2019/08/01 | 186 | 187 | 185 | 186 | 259,700 |
2019/07/31 | 187 | 189 | 185 | 188 | 303,700 |
2019/07/30 | 190 | 191 | 187 | 189 | 1,030,200 |
2019/07/29 | 188 | 191 | 187 | 188 | 346,300 |
2019/07/26 | 195 | 195 | 188 | 189 | 674,700 |
2019/07/25 | 195 | 197 | 193 | 194 | 467,800 |
2019/07/24 | 199 | 201 | 196 | 197 | 309,700 |
2019/07/23 | 196 | 200 | 196 | 198 | 367,200 |
2019/07/22 | 201 | 202 | 199 | 199 | 299,500 |
2019/07/19 | 198 | 202 | 197 | 200 | 840,500 |
2019/07/18 | 196 | 200 | 195 | 195 | 556,100 |
2019/07/17 | 195 | 202 | 195 | 196 | 1,335,000 |
2019/07/16 | 203 | 209 | 198 | 201 | 1,210,000 |
2019/07/12 | 206 | 209 | 202 | 202 | 541,700 |
2019/07/11 | 206 | 208 | 202 | 207 | 728,900 |
2019/07/10 | 207 | 211 | 206 | 206 | 881,200 |
2019/07/09 | 212 | 215 | 205 | 207 | 1,269,400 |
2019/07/08 | 208 | 217 | 206 | 212 | 1,618,200 |
2019/07/05 | 205 | 215 | 205 | 210 | 1,462,800 |
2019/07/04 | 211 | 215 | 207 | 209 | 1,982,800 |
2019/07/03 | 225 | 227 | 212 | 215 | 3,636,300 |
2019/07/02 | 209 | 231 | 206 | 219 | 16,338,600 |
2019/07/01 | 192 | 215 | 190 | 197 | 16,768,200 |
2019/06/28 | 167 | 171 | 166 | 167 | 559,900 |
2019/06/27 | 162 | 171 | 162 | 167 | 1,744,700 |
2019/06/26 | 172 | 175 | 163 | 165 | 2,640,600 |
2019/06/25 | 171 | 183 | 171 | 176 | 1,207,900 |
2019/06/24 | 179 | 179 | 168 | 171 | 2,104,400 |
2019/06/21 | 183 | 185 | 182 | 183 | 650,200 |
2019/06/20 | 188 | 188 | 183 | 186 | 1,172,400 |
2019/06/19 | 189 | 196 | 188 | 189 | 2,142,700 |
2019/06/18 | 194 | 201 | 181 | 188 | 12,248,700 |
2019/06/17 | 237 | 238 | 231 | 231 | 300,200 |
2019/06/14 | 234 | 241 | 232 | 236 | 626,500 |
2019/06/13 | 232 | 234 | 228 | 232 | 393,900 |
2019/06/12 | 238 | 240 | 230 | 232 | 801,500 |
2019/06/11 | 236 | 253 | 236 | 240 | 1,356,500 |
2019/06/10 | 237 | 243 | 232 | 235 | 1,034,200 |
2019/06/07 | 233 | 235 | 230 | 233 | 345,700 |
2019/06/06 | 230 | 239 | 225 | 232 | 761,300 |
2019/06/05 | 240 | 242 | 230 | 231 | 701,000 |
2019/06/04 | 218 | 233 | 218 | 230 | 1,026,600 |
2019/06/03 | 223 | 227 | 215 | 218 | 1,061,200 |
2019/05/31 | 233 | 233 | 228 | 229 | 836,200 |
2019/05/30 | 229 | 238 | 228 | 231 | 983,100 |
2019/05/29 | 245 | 248 | 233 | 233 | 2,017,000 |
2019/05/28 | 261 | 273 | 240 | 252 | 6,372,100 |
2019/05/27 | 219 | 281 | 217 | 253 | 12,807,700 |
2019/05/24 | 222 | 226 | 216 | 216 | 1,311,300 |
2019/05/23 | 216 | 230 | 216 | 226 | 1,678,600 |
2019/05/22 | 207 | 220 | 207 | 217 | 1,306,100 |
2019/05/21 | 205 | 208 | 203 | 206 | 503,700 |
2019/05/20 | 207 | 214 | 203 | 208 | 915,400 |
2019/05/17 | 213 | 217 | 210 | 210 | 502,800 |
2019/05/16 | 220 | 226 | 207 | 210 | 1,298,000 |
2019/05/15 | 206 | 240 | 206 | 225 | 3,984,000 |
2019/05/14 | 180 | 209 | 180 | 208 | 8,529,800 |
2019/05/13 | 253 | 253 | 248 | 250 | 635,900 |
2019/05/10 | 248 | 256 | 247 | 254 | 985,700 |
2019/05/09 | 256 | 258 | 249 | 250 | 1,016,400 |
2019/05/08 | 259 | 261 | 255 | 257 | 715,700 |
2019/05/07 | 264 | 266 | 260 | 261 | 716,300 |
2019/04/26 | 264 | 266 | 260 | 265 | 769,500 |
2019/04/25 | 270 | 270 | 263 | 267 | 801,600 |
2019/04/24 | 269 | 272 | 265 | 269 | 698,000 |
2019/04/23 | 273 | 273 | 266 | 266 | 630,900 |
2019/04/22 | 277 | 277 | 271 | 273 | 855,100 |
2019/04/19 | 272 | 277 | 269 | 271 | 1,026,300 |
2019/04/18 | 269 | 289 | 268 | 270 | 4,480,100 |
2019/04/17 | 266 | 274 | 263 | 268 | 1,235,500 |
2019/04/16 | 266 | 271 | 263 | 264 | 1,166,900 |
2019/04/15 | 255 | 265 | 255 | 262 | 1,373,200 |
2019/04/12 | 260 | 261 | 254 | 255 | 666,700 |
2019/04/11 | 261 | 267 | 255 | 257 | 1,221,300 |
2019/04/10 | 260 | 266 | 253 | 262 | 1,647,600 |
2019/04/09 | 257 | 265 | 254 | 258 | 930,300 |
2019/04/08 | 280 | 284 | 259 | 260 | 2,967,700 |
2019/04/05 | 263 | 276 | 262 | 272 | 2,203,700 |
2019/04/04 | 261 | 268 | 258 | 259 | 952,600 |
2019/04/03 | 252 | 267 | 252 | 262 | 1,130,500 |
2019/04/02 | 260 | 265 | 250 | 252 | 1,808,900 |
2019/04/01 | 264 | 271 | 259 | 260 | 1,360,400 |
2019/03/29 | 274 | 277 | 264 | 267 | 1,595,500 |
2019/03/28 | 262 | 294 | 262 | 273 | 5,173,500 |
2019/03/27 | 250 | 259 | 250 | 257 | 1,212,800 |
2019/03/26 | 254 | 262 | 250 | 251 | 1,760,200 |
2019/03/25 | 250 | 261 | 246 | 255 | 1,881,500 |
2019/03/22 | 265 | 271 | 257 | 257 | 1,827,300 |
2019/03/20 | 268 | 279 | 265 | 266 | 2,241,800 |
2019/03/19 | 301 | 301 | 270 | 271 | 6,792,300 |
2019/03/18 | 299 | 315 | 291 | 299 | 6,020,500 |
2019/03/15 | 265 | 333 | 262 | 306 | 22,820,600 |
2019/03/14 | 266 | 267 | 257 | 265 | 2,717,500 |
2019/03/13 | 236 | 276 | 236 | 266 | 10,840,400 |
2019/03/12 | 232 | 238 | 229 | 232 | 1,243,300 |
2019/03/11 | 226 | 231 | 221 | 227 | 1,323,000 |
2019/03/08 | 231 | 233 | 222 | 225 | 2,466,700 |
2019/03/07 | 251 | 252 | 238 | 239 | 2,117,400 |
2019/03/06 | 256 | 257 | 252 | 253 | 929,900 |
2019/03/05 | 262 | 263 | 255 | 257 | 1,719,800 |
2019/03/04 | 267 | 269 | 260 | 266 | 1,638,500 |
2019/03/01 | 273 | 277 | 265 | 268 | 1,172,100 |
2019/02/28 | 282 | 284 | 271 | 273 | 1,450,300 |
2019/02/27 | 275 | 283 | 272 | 283 | 1,080,900 |
2019/02/26 | 279 | 291 | 273 | 276 | 2,531,100 |
2019/02/25 | 270 | 277 | 270 | 274 | 787,600 |
2019/02/22 | 272 | 274 | 270 | 272 | 678,600 |
2019/02/21 | 277 | 281 | 273 | 276 | 1,012,100 |
2019/02/20 | 282 | 283 | 272 | 277 | 937,800 |
2019/02/19 | 266 | 284 | 266 | 274 | 1,703,700 |
2019/02/18 | 264 | 279 | 260 | 268 | 1,778,100 |
2019/02/15 | 269 | 273 | 258 | 262 | 1,678,200 |
2019/02/14 | 282 | 288 | 264 | 266 | 3,756,500 |
2019/02/13 | 292 | 297 | 282 | 290 | 1,432,300 |
2019/02/12 | 282 | 293 | 281 | 288 | 1,112,000 |
2019/02/08 | 289 | 290 | 280 | 285 | 1,586,900 |
2019/02/07 | 299 | 299 | 287 | 295 | 2,333,800 |
2019/02/06 | 301 | 303 | 298 | 299 | 978,700 |
2019/02/05 | 312 | 312 | 296 | 303 | 1,666,700 |
2019/02/04 | 305 | 315 | 305 | 310 | 1,220,200 |
2019/02/01 | 309 | 309 | 302 | 304 | 840,400 |
2019/01/31 | 308 | 314 | 306 | 307 | 820,800 |
2019/01/30 | 319 | 319 | 305 | 305 | 1,575,300 |
2019/01/29 | 319 | 321 | 308 | 319 | 1,523,600 |
2019/01/28 | 327 | 329 | 318 | 320 | 1,246,100 |
2019/01/25 | 323 | 335 | 321 | 329 | 1,821,600 |
2019/01/24 | 320 | 322 | 313 | 322 | 797,700 |
2019/01/23 | 319 | 323 | 314 | 317 | 1,279,500 |
2019/01/22 | 336 | 344 | 318 | 322 | 2,692,500 |
2019/01/21 | 322 | 339 | 320 | 339 | 3,458,200 |
2019/01/18 | 325 | 329 | 314 | 317 | 1,924,800 |
2019/01/17 | 307 | 347 | 304 | 324 | 6,775,600 |
2019/01/16 | 315 | 316 | 301 | 301 | 1,278,800 |
2019/01/15 | 290 | 314 | 289 | 312 | 2,210,000 |
2019/01/11 | 297 | 298 | 290 | 292 | 1,359,200 |
2019/01/10 | 305 | 306 | 293 | 294 | 1,602,300 |
2019/01/09 | 316 | 323 | 304 | 306 | 2,144,900 |
2019/01/08 | 300 | 313 | 298 | 313 | 2,299,500 |
2019/01/07 | 304 | 310 | 296 | 297 | 2,304,400 |
2019/01/04 | 291 | 299 | 288 | 293 | 2,537,900 |