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 |
|---|---|---|---|---|---|
| 2024/12/30 | 135 | 136 | 132 | 132 | 460,000 |
| 2024/12/27 | 134 | 136 | 132 | 136 | 309,100 |
| 2024/12/26 | 133 | 135 | 132 | 135 | 618,700 |
| 2024/12/25 | 135 | 135 | 132 | 133 | 438,400 |
| 2024/12/24 | 134 | 135 | 132 | 134 | 260,500 |
| 2024/12/23 | 135 | 135 | 132 | 134 | 337,600 |
| 2024/12/20 | 133 | 137 | 133 | 134 | 405,900 |
| 2024/12/19 | 131 | 133 | 131 | 132 | 319,200 |
| 2024/12/18 | 133 | 134 | 131 | 133 | 468,300 |
| 2024/12/17 | 135 | 135 | 132 | 133 | 334,100 |
| 2024/12/16 | 136 | 137 | 133 | 134 | 515,800 |
| 2024/12/13 | 136 | 138 | 136 | 137 | 292,100 |
| 2024/12/12 | 138 | 138 | 136 | 136 | 383,100 |
| 2024/12/11 | 137 | 138 | 135 | 136 | 392,400 |
| 2024/12/10 | 137 | 138 | 136 | 136 | 156,200 |
| 2024/12/09 | 138 | 139 | 136 | 137 | 298,100 |
| 2024/12/06 | 140 | 140 | 137 | 138 | 312,700 |
| 2024/12/05 | 141 | 143 | 139 | 139 | 304,800 |
| 2024/12/04 | 143 | 144 | 141 | 141 | 263,600 |
| 2024/12/03 | 145 | 145 | 141 | 142 | 293,700 |
| 2024/12/02 | 148 | 149 | 144 | 144 | 276,900 |
| 2024/11/29 | 147 | 148 | 146 | 148 | 214,000 |
| 2024/11/28 | 149 | 150 | 146 | 147 | 274,900 |
| 2024/11/27 | 150 | 151 | 147 | 150 | 209,500 |
| 2024/11/26 | 152 | 152 | 148 | 149 | 464,100 |
| 2024/11/25 | 153 | 153 | 150 | 151 | 437,400 |
| 2024/11/22 | 149 | 151 | 147 | 150 | 311,100 |
| 2024/11/21 | 142 | 147 | 142 | 146 | 411,400 |
| 2024/11/20 | 140 | 144 | 140 | 142 | 238,500 |
| 2024/11/19 | 138 | 141 | 138 | 140 | 252,600 |
| 2024/11/18 | 136 | 140 | 136 | 136 | 353,700 |
| 2024/11/15 | 138 | 139 | 136 | 137 | 339,400 |
| 2024/11/14 | 140 | 140 | 138 | 138 | 217,700 |
| 2024/11/13 | 139 | 142 | 139 | 139 | 354,600 |
| 2024/11/12 | 140 | 142 | 139 | 139 | 400,300 |
| 2024/11/11 | 137 | 140 | 137 | 140 | 441,200 |
| 2024/11/08 | 135 | 138 | 134 | 136 | 641,700 |
| 2024/11/07 | 133 | 136 | 133 | 136 | 215,100 |
| 2024/11/06 | 133 | 135 | 132 | 133 | 191,700 |
| 2024/11/05 | 132 | 133 | 131 | 132 | 57,400 |
| 2024/11/01 | 132 | 134 | 131 | 131 | 138,000 |
| 2024/10/31 | 133 | 135 | 132 | 134 | 229,400 |
| 2024/10/30 | 136 | 136 | 133 | 133 | 262,100 |
| 2024/10/29 | 133 | 136 | 133 | 136 | 246,000 |
| 2024/10/28 | 128 | 134 | 128 | 134 | 241,100 |
| 2024/10/25 | 131 | 131 | 127 | 129 | 406,300 |
| 2024/10/24 | 130 | 131 | 128 | 129 | 377,500 |
| 2024/10/23 | 133 | 133 | 130 | 131 | 325,500 |
| 2024/10/22 | 135 | 135 | 131 | 132 | 481,500 |
| 2024/10/21 | 136 | 138 | 135 | 136 | 192,800 |
| 2024/10/18 | 134 | 136 | 134 | 134 | 236,100 |
| 2024/10/17 | 136 | 137 | 133 | 133 | 352,400 |
| 2024/10/16 | 136 | 139 | 135 | 135 | 337,400 |
| 2024/10/15 | 138 | 140 | 136 | 138 | 265,600 |
| 2024/10/11 | 138 | 139 | 136 | 137 | 319,500 |
| 2024/10/10 | 140 | 140 | 137 | 137 | 308,100 |
| 2024/10/09 | 140 | 141 | 139 | 139 | 269,600 |
| 2024/10/08 | 142 | 142 | 139 | 139 | 420,200 |
| 2024/10/07 | 145 | 146 | 142 | 142 | 228,600 |
| 2024/10/04 | 144 | 145 | 143 | 144 | 119,500 |
| 2024/10/03 | 143 | 144 | 141 | 142 | 264,200 |
| 2024/10/02 | 144 | 144 | 140 | 142 | 360,600 |
| 2024/10/01 | 143 | 146 | 142 | 144 | 275,700 |
| 2024/09/30 | 143 | 145 | 141 | 141 | 373,000 |
| 2024/09/27 | 146 | 148 | 145 | 147 | 397,100 |
| 2024/09/26 | 145 | 147 | 144 | 147 | 216,300 |
| 2024/09/25 | 145 | 148 | 143 | 144 | 383,600 |
| 2024/09/24 | 143 | 146 | 140 | 141 | 381,800 |
| 2024/09/20 | 142 | 144 | 139 | 142 | 1,384,000 |
| 2024/09/19 | 141 | 144 | 141 | 142 | 309,900 |
| 2024/09/18 | 139 | 141 | 137 | 139 | 363,800 |
| 2024/09/17 | 140 | 141 | 135 | 138 | 526,600 |
| 2024/09/13 | 141 | 143 | 140 | 141 | 289,500 |
| 2024/09/12 | 141 | 144 | 141 | 143 | 255,800 |
| 2024/09/11 | 143 | 143 | 137 | 140 | 831,500 |
| 2024/09/10 | 146 | 147 | 143 | 144 | 322,900 |
| 2024/09/09 | 142 | 147 | 140 | 145 | 584,900 |
| 2024/09/06 | 149 | 150 | 146 | 147 | 457,600 |
| 2024/09/05 | 148 | 152 | 145 | 146 | 546,400 |
| 2024/09/04 | 154 | 154 | 149 | 149 | 886,100 |
| 2024/09/03 | 157 | 162 | 157 | 158 | 210,300 |
| 2024/09/02 | 162 | 164 | 156 | 157 | 336,900 |
| 2024/08/30 | 157 | 164 | 155 | 161 | 470,100 |
| 2024/08/29 | 163 | 163 | 155 | 157 | 777,700 |
| 2024/08/28 | 166 | 166 | 161 | 163 | 477,200 |
| 2024/08/27 | 167 | 167 | 163 | 167 | 594,400 |
| 2024/08/26 | 167 | 171 | 166 | 167 | 745,600 |
| 2024/08/23 | 169 | 170 | 163 | 164 | 1,091,900 |
| 2024/08/22 | 155 | 169 | 155 | 168 | 1,217,300 |
| 2024/08/21 | 159 | 159 | 153 | 154 | 382,700 |
| 2024/08/20 | 158 | 160 | 158 | 159 | 298,000 |
| 2024/08/19 | 163 | 163 | 155 | 157 | 478,700 |
| 2024/08/16 | 157 | 163 | 156 | 163 | 499,700 |
| 2024/08/15 | 153 | 156 | 151 | 153 | 302,000 |
| 2024/08/14 | 151 | 157 | 148 | 153 | 538,700 |
| 2024/08/13 | 140 | 148 | 140 | 147 | 782,400 |
| 2024/08/09 | 147 | 154 | 147 | 150 | 1,089,200 |
| 2024/08/08 | 144 | 145 | 139 | 144 | 705,000 |
| 2024/08/07 | 142 | 151 | 142 | 146 | 1,057,600 |
| 2024/08/06 | 140 | 149 | 140 | 146 | 656,900 |
| 2024/08/05 | 151 | 156 | 130 | 135 | 1,286,300 |
| 2024/08/02 | 162 | 165 | 160 | 160 | 454,600 |
| 2024/08/01 | 172 | 173 | 167 | 168 | 235,900 |
| 2024/07/31 | 176 | 176 | 172 | 173 | 330,200 |
| 2024/07/30 | 183 | 183 | 177 | 177 | 329,200 |
| 2024/07/29 | 182 | 185 | 181 | 184 | 176,700 |
| 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 |