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
2021/12/30 232 234 228 232 192,600
2021/12/29 225 235 225 233 226,600
2021/12/28 223 227 221 227 350,400
2021/12/27 230 230 221 221 263,400
2021/12/24 232 233 227 228 159,700
2021/12/23 228 231 227 230 227,900
2021/12/22 224 229 224 226 280,500
2021/12/21 224 225 220 224 258,500
2021/12/20 221 221 212 213 336,500
2021/12/17 225 227 221 223 150,600
2021/12/16 224 229 223 228 131,500
2021/12/15 223 225 220 221 161,500
2021/12/14 221 223 219 221 108,900
2021/12/13 228 228 220 221 117,400
2021/12/10 228 229 222 224 210,000
2021/12/09 234 235 228 231 361,300
2021/12/08 239 240 230 235 304,000
2021/12/07 226 233 225 233 202,900
2021/12/06 226 227 221 222 209,700
2021/12/03 216 228 216 226 314,600
2021/12/02 215 221 213 213 294,400
2021/12/01 220 222 215 220 315,700
2021/11/30 222 230 221 221 227,100
2021/11/29 219 230 219 222 401,300
2021/11/26 233 235 227 231 363,400
2021/11/25 240 240 234 235 318,800
2021/11/24 248 248 239 239 244,200
2021/11/22 241 250 241 249 295,100
2021/11/19 250 250 241 244 329,000
2021/11/18 254 254 246 250 205,800
2021/11/17 261 262 251 254 395,800
2021/11/16 261 265 257 261 255,500
2021/11/15 252 263 250 259 514,200
2021/11/12 257 264 243 245 1,069,100
2021/11/11 270 274 268 272 394,600
2021/11/10 266 269 266 269 176,500
2021/11/09 270 272 263 266 342,200
2021/11/08 273 276 266 271 373,600
2021/11/05 279 280 273 276 325,000
2021/11/04 285 286 279 279 369,800
2021/11/02 280 289 279 280 257,800
2021/11/01 282 287 279 285 310,200
2021/10/29 276 283 276 281 339,200
2021/10/28 280 284 273 275 541,800
2021/10/27 277 280 273 279 225,400
2021/10/26 276 284 274 277 321,900
2021/10/25 276 280 271 273 339,900
2021/10/22 284 284 275 278 488,600
2021/10/21 287 293 282 282 751,300
2021/10/20 285 296 284 290 1,264,700
2021/10/19 279 289 276 284 708,200
2021/10/18 259 272 259 272 450,300
2021/10/15 254 261 250 260 514,100
2021/10/14 261 261 250 254 742,200
2021/10/13 276 276 261 261 1,358,700
2021/10/12 288 289 277 278 900,200
2021/10/11 288 296 288 291 945,100
2021/10/08 280 289 275 289 1,256,000
2021/10/07 273 282 272 275 528,300
2021/10/06 276 285 273 273 1,081,100
2021/10/05 274 280 267 275 675,600
2021/10/04 275 282 273 277 651,300
2021/10/01 271 281 267 274 776,200
2021/09/30 284 284 275 275 482,500
2021/09/29 271 282 268 281 841,700
2021/09/28 273 279 267 278 781,800
2021/09/27 271 282 270 272 1,396,700
2021/09/24 265 269 259 268 1,098,100
2021/09/22 253 262 252 259 848,900
2021/09/21 250 253 244 249 521,000
2021/09/17 260 265 257 261 693,500
2021/09/16 261 261 252 258 915,000
2021/09/15 250 263 249 258 1,244,200
2021/09/14 252 253 243 250 729,100
2021/09/13 248 253 243 250 762,300
2021/09/10 249 257 242 250 1,528,300
2021/09/09 226 244 225 242 1,584,600
2021/09/08 227 233 223 226 1,037,800
2021/09/07 216 222 215 222 473,700
2021/09/06 212 216 212 215 294,700
2021/09/03 211 214 210 212 183,600
2021/09/02 212 213 208 210 267,000
2021/09/01 214 214 209 210 295,900
2021/08/31 210 216 207 212 411,400
2021/08/30 205 209 205 208 245,400
2021/08/27 202 204 199 203 206,300
2021/08/26 204 204 200 200 172,100
2021/08/25 200 201 198 199 141,700
2021/08/24 193 200 193 198 238,800
2021/08/23 190 196 190 194 183,100
2021/08/20 192 195 190 191 352,900
2021/08/19 197 201 194 195 275,900
2021/08/18 192 198 190 198 438,900
2021/08/17 201 203 194 194 491,200
2021/08/16 202 202 192 194 694,000
2021/08/13 215 217 201 206 975,500
2021/08/12 226 226 216 220 589,000
2021/08/11 219 224 217 223 494,700
2021/08/10 215 217 211 216 332,000
2021/08/06 209 213 209 212 174,600
2021/08/05 211 212 206 209 288,600
2021/08/04 210 210 205 209 377,200
2021/08/03 216 216 209 210 207,300
2021/08/02 210 215 207 215 246,200
2021/07/30 214 214 208 208 266,300
2021/07/29 212 217 209 217 930,200
2021/07/28 217 218 212 215 397,300
2021/07/27 221 224 218 218 383,100
2021/07/26 222 222 218 220 358,100
2021/07/21 219 224 216 216 564,400
2021/07/20 220 221 215 215 558,000
2021/07/19 226 227 221 221 432,500
2021/07/16 223 226 221 223 247,400
2021/07/15 227 227 221 222 273,200
2021/07/14 231 233 227 229 252,900
2021/07/13 233 235 230 231 223,000
2021/07/12 240 240 232 232 248,200
2021/07/09 228 233 226 232 489,600
2021/07/08 242 244 229 230 1,296,500
2021/07/07 250 254 245 245 424,000
2021/07/06 253 255 249 253 263,000
2021/07/05 255 257 249 253 372,200
2021/07/02 244 254 243 253 396,800
2021/07/01 245 251 244 245 405,400
2021/06/30 246 248 241 245 475,200
2021/06/29 247 253 240 246 752,100
2021/06/28 247 249 239 245 843,200
2021/06/25 251 257 249 250 478,900
2021/06/24 261 261 246 246 1,132,600
2021/06/23 268 270 259 264 867,400
2021/06/22 273 274 268 270 469,100
2021/06/21 267 274 265 269 708,800
2021/06/18 281 282 274 277 660,900
2021/06/17 284 284 277 283 624,400
2021/06/16 273 286 271 285 1,128,300
2021/06/15 264 280 264 278 893,900
2021/06/14 270 273 260 267 963,400
2021/06/11 275 278 271 273 615,100
2021/06/10 270 277 267 276 963,800
2021/06/09 285 287 270 270 1,516,700
2021/06/08 286 300 285 285 1,203,800
2021/06/07 286 288 267 283 2,460,000
2021/06/04 302 302 283 291 2,892,800
2021/06/03 293 314 291 304 13,674,000
2021/06/02 250 297 249 287 6,249,900
2021/06/01 264 264 242 250 2,024,600
2021/05/31 268 271 257 261 1,908,300
2021/05/28 272 274 268 272 1,025,300
2021/05/27 270 273 265 272 1,466,300
2021/05/26 271 277 267 274 1,723,400
2021/05/25 280 283 262 276 3,891,800
2021/05/24 261 279 261 272 5,629,800
2021/05/21 240 256 236 249 3,014,500
2021/05/20 218 247 218 240 2,884,200
2021/05/19 216 233 215 218 1,700,600
2021/05/18 203 227 202 224 2,295,600
2021/05/17 224 231 203 209 5,363,000
2021/05/14 214 214 202 214 7,886,400
2021/05/13 165 169 164 164 267,300
2021/05/12 173 174 167 168 330,300
2021/05/11 175 175 172 174 200,000
2021/05/10 178 178 174 175 166,700
2021/05/07 177 178 174 176 258,500
2021/05/06 173 178 173 177 278,900
2021/04/30 173 174 170 170 220,700
2021/04/28 173 175 173 174 88,700
2021/04/27 176 176 172 173 332,500
2021/04/26 176 177 173 175 348,400
2021/04/23 178 179 176 176 102,400
2021/04/22 177 180 177 178 102,400
2021/04/21 178 178 175 176 205,300
2021/04/20 181 181 179 179 187,300
2021/04/19 183 183 181 181 132,300
2021/04/16 185 185 182 182 61,900
2021/04/15 184 185 183 185 83,500
2021/04/14 184 185 183 184 160,100
2021/04/13 185 187 185 186 122,700
2021/04/12 187 188 185 187 123,100
2021/04/09 186 188 184 188 171,300
2021/04/08 191 191 187 187 76,100
2021/04/07 188 191 188 191 139,300
2021/04/06 192 192 186 190 285,700
2021/04/05 191 193 190 192 148,700
2021/04/02 192 192 190 190 99,000
2021/04/01 188 192 188 190 114,700
2021/03/31 190 190 187 187 100,500
2021/03/30 192 192 189 190 121,600
2021/03/29 191 192 188 192 195,300
2021/03/26 187 191 187 190 130,700
2021/03/25 184 189 182 189 211,800
2021/03/24 193 193 182 183 373,100
2021/03/23 195 195 188 190 278,000
2021/03/22 193 195 191 195 315,700
2021/03/19 185 195 185 195 574,200
2021/03/18 191 192 185 187 315,200
2021/03/17 192 193 190 191 190,600
2021/03/16 185 191 184 191 575,900
2021/03/15 184 185 182 185 192,400
2021/03/12 188 188 184 185 201,100
2021/03/11 184 188 183 187 268,700
2021/03/10 184 186 180 183 285,500
2021/03/09 177 184 175 183 475,300
2021/03/08 178 178 174 175 282,000
2021/03/05 180 180 174 176 526,100
2021/03/04 179 181 177 181 351,300
2021/03/03 180 184 179 180 168,300
2021/03/02 182 184 178 179 301,100
2021/03/01 185 188 182 184 389,200
2021/02/26 177 186 177 183 573,600
2021/02/25 177 181 176 177 240,500
2021/02/24 178 181 175 175 400,300
2021/02/22 179 182 176 179 378,400
2021/02/19 177 178 175 177 230,100
2021/02/18 183 184 178 178 218,800
2021/02/17 179 186 176 182 691,000
2021/02/16 179 180 178 179 274,600
2021/02/15 181 185 176 180 1,197,500
2021/02/12 194 199 189 196 743,900
2021/02/10 186 190 183 190 313,900
2021/02/09 189 196 183 188 727,700
2021/02/08 187 190 185 188 281,500
2021/02/05 181 186 180 184 351,500
2021/02/04 179 181 178 180 152,800
2021/02/03 173 179 173 179 315,500
2021/02/02 170 173 170 172 150,100
2021/02/01 171 172 170 170 192,900
2021/01/29 173 177 171 171 356,300
2021/01/28 174 175 172 172 302,800
2021/01/27 176 178 174 176 165,100
2021/01/26 177 178 175 176 167,700
2021/01/25 178 180 177 178 101,700
2021/01/22 180 180 177 178 148,400
2021/01/21 179 183 179 183 162,200
2021/01/20 182 182 179 179 130,900
2021/01/19 180 182 179 182 127,300
2021/01/18 176 181 175 180 227,000
2021/01/15 182 182 177 177 242,600
2021/01/14 191 192 182 183 431,400
2021/01/13 180 192 180 192 625,900
2021/01/12 175 181 175 181 312,400
2021/01/08 178 179 175 178 271,100
2021/01/07 175 179 174 178 271,000
2021/01/06 170 174 170 172 159,200
2021/01/05 171 172 170 170 114,600
2021/01/04 178 179 170 172 234,800

このページの先頭へ