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 |
---|---|---|---|---|---|
2022/12/30 | 163 | 167 | 162 | 163 | 116,900 |
2022/12/29 | 158 | 163 | 158 | 163 | 87,200 |
2022/12/28 | 160 | 160 | 157 | 160 | 313,300 |
2022/12/27 | 161 | 164 | 157 | 160 | 478,300 |
2022/12/26 | 166 | 166 | 160 | 161 | 344,200 |
2022/12/23 | 166 | 168 | 165 | 166 | 134,700 |
2022/12/22 | 168 | 168 | 166 | 167 | 135,600 |
2022/12/21 | 169 | 170 | 166 | 166 | 251,300 |
2022/12/20 | 175 | 175 | 168 | 168 | 349,600 |
2022/12/19 | 175 | 175 | 173 | 173 | 119,400 |
2022/12/16 | 174 | 176 | 173 | 174 | 130,900 |
2022/12/15 | 176 | 178 | 175 | 175 | 134,600 |
2022/12/14 | 176 | 179 | 175 | 179 | 137,300 |
2022/12/13 | 177 | 178 | 176 | 176 | 142,500 |
2022/12/12 | 175 | 177 | 174 | 176 | 139,800 |
2022/12/09 | 173 | 177 | 173 | 175 | 123,700 |
2022/12/08 | 172 | 174 | 172 | 173 | 104,200 |
2022/12/07 | 174 | 176 | 173 | 174 | 116,300 |
2022/12/06 | 175 | 175 | 174 | 174 | 109,900 |
2022/12/05 | 178 | 178 | 176 | 176 | 84,500 |
2022/12/02 | 181 | 181 | 176 | 178 | 253,800 |
2022/12/01 | 185 | 185 | 181 | 183 | 141,800 |
2022/11/30 | 185 | 185 | 183 | 184 | 99,900 |
2022/11/29 | 187 | 187 | 185 | 186 | 50,300 |
2022/11/28 | 189 | 189 | 185 | 187 | 104,500 |
2022/11/25 | 187 | 190 | 187 | 189 | 111,500 |
2022/11/24 | 188 | 189 | 186 | 187 | 110,000 |
2022/11/22 | 187 | 188 | 185 | 187 | 84,900 |
2022/11/21 | 190 | 190 | 184 | 185 | 127,700 |
2022/11/18 | 186 | 190 | 186 | 188 | 190,000 |
2022/11/17 | 179 | 187 | 179 | 185 | 586,500 |
2022/11/16 | 176 | 180 | 176 | 178 | 71,300 |
2022/11/15 | 178 | 180 | 175 | 177 | 125,700 |
2022/11/14 | 185 | 185 | 177 | 178 | 317,500 |
2022/11/11 | 180 | 185 | 179 | 185 | 437,000 |
2022/11/10 | 173 | 176 | 173 | 175 | 104,400 |
2022/11/09 | 173 | 175 | 173 | 173 | 58,500 |
2022/11/08 | 173 | 181 | 172 | 176 | 494,700 |
2022/11/07 | 170 | 172 | 170 | 172 | 58,500 |
2022/11/04 | 171 | 172 | 169 | 169 | 139,300 |
2022/11/02 | 172 | 173 | 171 | 171 | 45,300 |
2022/11/01 | 173 | 173 | 172 | 172 | 25,600 |
2022/10/31 | 173 | 173 | 171 | 173 | 88,500 |
2022/10/28 | 169 | 172 | 169 | 172 | 279,700 |
2022/10/27 | 170 | 172 | 170 | 170 | 63,100 |
2022/10/26 | 170 | 173 | 170 | 170 | 231,400 |
2022/10/25 | 167 | 170 | 167 | 170 | 79,800 |
2022/10/24 | 170 | 170 | 167 | 168 | 76,600 |
2022/10/21 | 170 | 171 | 168 | 168 | 182,200 |
2022/10/20 | 169 | 172 | 169 | 172 | 77,300 |
2022/10/19 | 172 | 172 | 168 | 170 | 116,600 |
2022/10/18 | 171 | 172 | 170 | 171 | 57,500 |
2022/10/17 | 168 | 171 | 168 | 168 | 84,800 |
2022/10/14 | 172 | 172 | 168 | 170 | 94,800 |
2022/10/13 | 174 | 174 | 167 | 167 | 229,500 |
2022/10/12 | 172 | 174 | 171 | 173 | 110,800 |
2022/10/11 | 180 | 180 | 171 | 171 | 312,800 |
2022/10/07 | 175 | 181 | 175 | 181 | 161,900 |
2022/10/06 | 174 | 178 | 174 | 178 | 129,300 |
2022/10/05 | 176 | 177 | 173 | 175 | 214,500 |
2022/10/04 | 170 | 176 | 170 | 175 | 169,000 |
2022/10/03 | 168 | 170 | 166 | 169 | 136,900 |
2022/09/30 | 174 | 174 | 170 | 170 | 185,200 |
2022/09/29 | 173 | 174 | 171 | 174 | 178,200 |
2022/09/28 | 173 | 174 | 168 | 172 | 317,600 |
2022/09/27 | 174 | 175 | 173 | 174 | 146,800 |
2022/09/26 | 177 | 178 | 174 | 174 | 243,700 |
2022/09/22 | 177 | 180 | 176 | 179 | 136,300 |
2022/09/21 | 179 | 180 | 177 | 179 | 129,400 |
2022/09/20 | 181 | 183 | 179 | 180 | 167,000 |
2022/09/16 | 184 | 185 | 181 | 181 | 161,900 |
2022/09/15 | 185 | 187 | 184 | 185 | 70,200 |
2022/09/14 | 185 | 187 | 184 | 185 | 121,900 |
2022/09/13 | 189 | 189 | 187 | 187 | 78,300 |
2022/09/12 | 188 | 190 | 188 | 188 | 130,400 |
2022/09/09 | 186 | 190 | 185 | 187 | 201,500 |
2022/09/08 | 187 | 187 | 185 | 185 | 104,700 |
2022/09/07 | 185 | 186 | 182 | 185 | 247,800 |
2022/09/06 | 188 | 189 | 185 | 186 | 191,100 |
2022/09/05 | 189 | 189 | 184 | 187 | 433,500 |
2022/09/02 | 190 | 195 | 190 | 191 | 303,800 |
2022/09/01 | 195 | 195 | 189 | 189 | 182,700 |
2022/08/31 | 192 | 194 | 192 | 193 | 48,000 |
2022/08/30 | 194 | 195 | 192 | 193 | 84,500 |
2022/08/29 | 191 | 194 | 190 | 193 | 217,600 |
2022/08/26 | 196 | 196 | 194 | 195 | 54,300 |
2022/08/25 | 193 | 197 | 192 | 196 | 170,500 |
2022/08/24 | 192 | 194 | 191 | 191 | 114,300 |
2022/08/23 | 192 | 194 | 191 | 193 | 113,000 |
2022/08/22 | 192 | 194 | 192 | 194 | 105,400 |
2022/08/19 | 194 | 196 | 193 | 193 | 90,700 |
2022/08/18 | 194 | 196 | 191 | 194 | 141,700 |
2022/08/17 | 195 | 197 | 195 | 195 | 129,700 |
2022/08/16 | 195 | 197 | 194 | 195 | 143,400 |
2022/08/15 | 193 | 195 | 192 | 194 | 130,200 |
2022/08/12 | 192 | 195 | 187 | 191 | 403,900 |
2022/08/10 | 202 | 202 | 197 | 201 | 257,400 |
2022/08/09 | 201 | 205 | 200 | 201 | 205,500 |
2022/08/08 | 197 | 201 | 194 | 201 | 261,500 |
2022/08/05 | 192 | 198 | 192 | 197 | 158,800 |
2022/08/04 | 194 | 195 | 190 | 193 | 176,000 |
2022/08/03 | 194 | 196 | 192 | 193 | 85,500 |
2022/08/02 | 198 | 198 | 194 | 194 | 79,100 |
2022/08/01 | 196 | 198 | 193 | 198 | 112,200 |
2022/07/29 | 199 | 200 | 195 | 195 | 200,700 |
2022/07/28 | 197 | 199 | 193 | 198 | 631,600 |
2022/07/27 | 200 | 200 | 195 | 196 | 355,900 |
2022/07/26 | 200 | 207 | 200 | 203 | 326,500 |
2022/07/25 | 196 | 202 | 196 | 200 | 222,200 |
2022/07/22 | 196 | 201 | 195 | 198 | 433,600 |
2022/07/21 | 191 | 198 | 190 | 197 | 522,900 |
2022/07/20 | 196 | 198 | 189 | 189 | 676,200 |
2022/07/19 | 190 | 193 | 187 | 190 | 1,112,300 |
2022/07/15 | 182 | 221 | 181 | 198 | 7,504,800 |
2022/07/14 | 179 | 181 | 179 | 181 | 161,100 |
2022/07/13 | 180 | 181 | 178 | 180 | 151,300 |
2022/07/12 | 183 | 183 | 178 | 180 | 202,700 |
2022/07/11 | 182 | 185 | 181 | 184 | 184,600 |
2022/07/08 | 177 | 181 | 177 | 178 | 215,400 |
2022/07/07 | 178 | 179 | 175 | 178 | 189,500 |
2022/07/06 | 177 | 178 | 176 | 178 | 117,400 |
2022/07/05 | 178 | 180 | 177 | 178 | 129,300 |
2022/07/04 | 180 | 181 | 176 | 179 | 213,400 |
2022/07/01 | 179 | 181 | 176 | 177 | 216,200 |
2022/06/30 | 183 | 183 | 178 | 179 | 133,100 |
2022/06/29 | 182 | 183 | 178 | 183 | 263,400 |
2022/06/28 | 181 | 185 | 180 | 183 | 316,800 |
2022/06/27 | 180 | 180 | 178 | 180 | 122,300 |
2022/06/24 | 178 | 179 | 176 | 176 | 118,900 |
2022/06/23 | 176 | 181 | 176 | 177 | 219,700 |
2022/06/22 | 178 | 178 | 174 | 176 | 249,700 |
2022/06/21 | 177 | 179 | 175 | 177 | 207,100 |
2022/06/20 | 181 | 181 | 171 | 174 | 381,500 |
2022/06/17 | 182 | 184 | 180 | 180 | 422,900 |
2022/06/16 | 189 | 189 | 185 | 186 | 102,100 |
2022/06/15 | 189 | 191 | 185 | 185 | 301,800 |
2022/06/14 | 190 | 191 | 187 | 190 | 259,800 |
2022/06/13 | 195 | 195 | 192 | 195 | 135,000 |
2022/06/10 | 200 | 200 | 196 | 197 | 193,200 |
2022/06/09 | 200 | 203 | 199 | 199 | 195,400 |
2022/06/08 | 193 | 200 | 193 | 200 | 334,600 |
2022/06/07 | 192 | 196 | 191 | 192 | 305,000 |
2022/06/06 | 188 | 192 | 188 | 190 | 171,700 |
2022/06/03 | 189 | 190 | 188 | 188 | 114,300 |
2022/06/02 | 190 | 191 | 187 | 187 | 185,100 |
2022/06/01 | 193 | 193 | 189 | 191 | 296,600 |
2022/05/31 | 193 | 195 | 193 | 194 | 126,500 |
2022/05/30 | 193 | 196 | 190 | 194 | 299,300 |
2022/05/27 | 191 | 193 | 190 | 192 | 186,200 |
2022/05/26 | 187 | 192 | 187 | 190 | 149,600 |
2022/05/25 | 190 | 190 | 185 | 187 | 237,200 |
2022/05/24 | 195 | 195 | 189 | 190 | 387,300 |
2022/05/23 | 198 | 200 | 196 | 196 | 146,500 |
2022/05/20 | 195 | 198 | 193 | 197 | 181,700 |
2022/05/19 | 195 | 196 | 193 | 194 | 276,400 |
2022/05/18 | 201 | 201 | 197 | 199 | 242,400 |
2022/05/17 | 198 | 204 | 198 | 203 | 175,900 |
2022/05/16 | 205 | 206 | 200 | 200 | 228,100 |
2022/05/13 | 195 | 203 | 193 | 203 | 275,200 |
2022/05/12 | 196 | 197 | 195 | 195 | 136,900 |
2022/05/11 | 194 | 199 | 194 | 197 | 176,500 |
2022/05/10 | 197 | 197 | 193 | 195 | 323,300 |
2022/05/09 | 203 | 204 | 198 | 198 | 223,900 |
2022/05/06 | 203 | 207 | 201 | 206 | 188,900 |
2022/05/02 | 200 | 205 | 200 | 203 | 166,300 |
2022/04/28 | 201 | 202 | 199 | 200 | 190,900 |
2022/04/27 | 201 | 201 | 197 | 201 | 268,600 |
2022/04/26 | 199 | 202 | 198 | 201 | 185,400 |
2022/04/25 | 200 | 201 | 198 | 199 | 251,400 |
2022/04/22 | 209 | 209 | 203 | 203 | 154,900 |
2022/04/21 | 207 | 211 | 206 | 210 | 177,300 |
2022/04/20 | 205 | 208 | 205 | 207 | 173,000 |
2022/04/19 | 207 | 207 | 204 | 205 | 86,800 |
2022/04/18 | 203 | 207 | 202 | 205 | 131,400 |
2022/04/15 | 205 | 206 | 203 | 206 | 76,100 |
2022/04/14 | 205 | 207 | 204 | 207 | 129,400 |
2022/04/13 | 201 | 206 | 201 | 206 | 163,800 |
2022/04/12 | 208 | 208 | 201 | 202 | 238,100 |
2022/04/11 | 206 | 211 | 206 | 210 | 127,000 |
2022/04/08 | 208 | 209 | 206 | 209 | 126,200 |
2022/04/07 | 212 | 212 | 206 | 207 | 265,300 |
2022/04/06 | 217 | 217 | 213 | 214 | 113,100 |
2022/04/05 | 215 | 217 | 213 | 216 | 279,700 |
2022/04/04 | 213 | 214 | 210 | 214 | 154,200 |
2022/04/01 | 211 | 213 | 209 | 212 | 113,000 |
2022/03/31 | 215 | 215 | 209 | 213 | 209,300 |
2022/03/30 | 208 | 214 | 206 | 214 | 224,400 |
2022/03/29 | 205 | 207 | 204 | 206 | 179,900 |
2022/03/28 | 207 | 207 | 204 | 206 | 213,200 |
2022/03/25 | 206 | 209 | 205 | 207 | 133,400 |
2022/03/24 | 207 | 208 | 204 | 208 | 106,600 |
2022/03/23 | 210 | 210 | 206 | 209 | 167,700 |
2022/03/22 | 209 | 209 | 205 | 207 | 166,700 |
2022/03/18 | 202 | 207 | 202 | 207 | 328,100 |
2022/03/17 | 206 | 208 | 201 | 206 | 271,700 |
2022/03/16 | 199 | 201 | 198 | 201 | 140,000 |
2022/03/15 | 194 | 197 | 194 | 197 | 136,400 |
2022/03/14 | 194 | 198 | 193 | 194 | 133,000 |
2022/03/11 | 193 | 198 | 191 | 193 | 167,400 |
2022/03/10 | 195 | 198 | 195 | 197 | 293,400 |
2022/03/09 | 191 | 194 | 188 | 191 | 455,900 |
2022/03/08 | 194 | 199 | 190 | 192 | 390,300 |
2022/03/07 | 200 | 201 | 193 | 197 | 382,400 |
2022/03/04 | 207 | 208 | 203 | 205 | 284,300 |
2022/03/03 | 212 | 213 | 207 | 208 | 228,800 |
2022/03/02 | 210 | 213 | 204 | 210 | 285,600 |
2022/03/01 | 208 | 213 | 207 | 212 | 361,400 |
2022/02/28 | 204 | 209 | 199 | 208 | 282,900 |
2022/02/25 | 194 | 205 | 194 | 204 | 395,700 |
2022/02/24 | 198 | 199 | 191 | 194 | 354,000 |
2022/02/22 | 204 | 206 | 199 | 199 | 395,900 |
2022/02/21 | 210 | 210 | 205 | 206 | 253,700 |
2022/02/18 | 209 | 215 | 206 | 212 | 386,600 |
2022/02/17 | 220 | 220 | 211 | 211 | 461,500 |
2022/02/16 | 220 | 221 | 214 | 218 | 409,200 |
2022/02/15 | 217 | 231 | 211 | 218 | 843,900 |
2022/02/14 | 222 | 225 | 216 | 224 | 428,900 |
2022/02/10 | 220 | 226 | 220 | 224 | 196,500 |
2022/02/09 | 224 | 224 | 218 | 222 | 180,300 |
2022/02/08 | 223 | 224 | 221 | 223 | 120,700 |
2022/02/07 | 223 | 225 | 221 | 223 | 162,200 |
2022/02/04 | 222 | 225 | 219 | 225 | 198,400 |
2022/02/03 | 221 | 225 | 220 | 224 | 259,000 |
2022/02/02 | 218 | 224 | 217 | 224 | 281,900 |
2022/02/01 | 218 | 226 | 215 | 216 | 311,600 |
2022/01/31 | 216 | 222 | 212 | 222 | 220,200 |
2022/01/28 | 210 | 216 | 209 | 215 | 330,100 |
2022/01/27 | 221 | 223 | 204 | 207 | 613,000 |
2022/01/26 | 220 | 223 | 219 | 223 | 223,300 |
2022/01/25 | 226 | 226 | 220 | 221 | 249,500 |
2022/01/24 | 225 | 228 | 222 | 227 | 124,900 |
2022/01/21 | 223 | 229 | 221 | 229 | 189,300 |
2022/01/20 | 220 | 228 | 218 | 226 | 232,100 |
2022/01/19 | 226 | 228 | 220 | 220 | 387,200 |
2022/01/18 | 233 | 236 | 229 | 229 | 205,800 |
2022/01/17 | 235 | 237 | 233 | 234 | 96,700 |
2022/01/14 | 235 | 237 | 230 | 235 | 260,700 |
2022/01/13 | 240 | 240 | 235 | 239 | 121,000 |
2022/01/12 | 230 | 240 | 228 | 240 | 239,900 |
2022/01/11 | 228 | 229 | 223 | 229 | 283,700 |
2022/01/07 | 233 | 238 | 227 | 228 | 337,600 |
2022/01/06 | 235 | 237 | 232 | 234 | 238,300 |
2022/01/05 | 245 | 245 | 239 | 239 | 260,200 |
2022/01/04 | 235 | 242 | 234 | 242 | 315,300 |