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

ＲＯＸＸ(241A)の株価時系列情報

ＲＯＸＸ(241A)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
2026/06/16 434 446 431 437 11,200
2026/06/15 456 457 430 434 30,600
2026/06/12 464 464 440 441 24,300
2026/06/11 455 460 447 448 18,500
2026/06/10 495 498 458 458 35,500
2026/06/09 518 528 494 501 30,800
2026/06/08 553 553 493 498 58,800
2026/06/05 566 578 551 557 26,100
2026/06/04 564 566 550 565 10,800
2026/06/03 561 577 550 564 12,000
2026/06/02 537 579 520 571 37,300
2026/06/01 554 568 542 547 10,300
2026/05/29 570 580 546 564 23,200
2026/05/28 566 585 549 569 39,600
2026/05/27 580 580 547 570 47,600
2026/05/26 585 595 569 584 34,100
2026/05/25 581 585 560 585 52,400
2026/05/22 549 578 539 577 72,100
2026/05/21 545 560 521 549 90,400
2026/05/20 507 545 501 539 61,800
2026/05/19 481 535 470 522 94,200
2026/05/18 440 507 440 507 142,600
2026/05/15 452 452 425 427 48,100
2026/05/14 466 477 466 476 7,100
2026/05/13 480 480 469 469 12,400
2026/05/12 482 492 480 480 10,100
2026/05/11 482 489 482 488 5,900
2026/05/08 487 496 486 490 8,800
2026/05/07 490 490 481 487 10,200
2026/05/01 485 496 485 490 6,300
2026/04/30 497 498 483 493 11,300
2026/04/28 497 497 490 496 13,300
2026/04/27 505 512 505 505 11,900
2026/04/24 508 514 506 506 10,300
2026/04/23 516 517 508 514 14,000
2026/04/22 523 527 515 515 10,700
2026/04/21 520 528 520 523 5,300
2026/04/20 520 530 517 527 14,200
2026/04/17 519 527 500 517 19,000
2026/04/16 524 531 523 529 8,400
2026/04/15 522 526 510 524 22,100
2026/04/14 519 519 504 512 16,300
2026/04/13 498 510 498 510 8,500
2026/04/10 513 513 491 491 28,900
2026/04/09 524 524 510 513 10,100
2026/04/08 519 522 515 522 8,200
2026/04/07 527 531 517 519 7,900
2026/04/06 526 536 520 520 21,200
2026/04/03 552 552 536 542 8,000
2026/03/27 541 541 519 528 30,500
2026/03/26 535 541 509 541 44,900
2026/03/25 543 548 530 535 31,500
2026/03/24 529 537 508 533 50,600
2026/03/23 500 525 500 524 46,300
2026/03/19 501 516 501 505 19,600
2026/03/18 504 516 493 516 48,000
2026/03/17 480 504 472 503 57,400
2026/03/16 482 487 461 477 63,300
2026/03/13 490 490 478 485 12,700
2026/03/12 481 484 471 484 45,000
2026/03/11 483 496 483 494 22,600
2026/03/10 478 490 478 480 31,600
2026/03/09 471 475 459 470 45,800
2026/03/06 484 496 482 486 22,400
2026/03/05 470 494 470 492 51,800
2026/03/04 452 466 448 454 51,100
2026/03/03 480 481 466 466 59,000
2026/03/02 502 502 480 480 92,100
2026/02/27 499 507 497 501 60,600
2026/02/26 510 514 499 502 28,100
2026/02/25 503 526 496 510 80,800
2026/02/24 498 507 492 495 47,700
2026/02/20 520 528 492 496 91,200
2026/02/19 524 536 510 518 111,500
2026/02/18 556 556 508 514 158,100
2026/02/17 570 580 551 552 50,000
2026/02/16 569 579 569 578 44,300
2026/02/13 560 578 557 562 160,700
2026/02/12 584 584 562 570 115,500
2026/02/10 606 606 578 584 115,900
2026/02/09 591 609 583 602 112,800
2026/02/06 570 588 562 584 73,200
2026/02/05 611 624 575 578 155,800
2026/02/04 617 639 597 601 183,900
2026/02/03 554 649 553 615 710,200
2026/02/02 555 569 551 553 27,400
2026/01/30 552 563 545 555 82,900
2026/01/29 564 568 547 562 137,200
2026/01/28 585 585 565 567 111,300
2026/01/27 590 597 578 593 84,800
2026/01/26 590 609 575 580 124,900
2026/01/23 576 591 576 583 71,900
2026/01/22 600 603 575 576 124,800
2026/01/21 613 615 600 600 138,900
2026/01/20 630 635 615 625 130,600
2026/01/19 635 637 613 620 144,400
2026/01/16 658 659 625 625 258,600
2026/01/15 630 649 624 645 312,300
2026/01/14 670 680 612 650 978,100
2026/01/13 676 733 641 641 1,514,000
2026/01/09 747 796 621 684 6,635,000
2026/01/08 620 726 576 726 6,244,400
2026/01/07 556 626 546 626 4,902,300
2026/01/06 522 526 485 526 845,300
2026/01/05 462 465 445 446 56,100
2025/12/30 462 463 455 458 22,800
2025/12/29 470 470 451 458 72,000
2025/12/26 480 481 469 469 126,900
2025/12/25 439 491 439 480 205,200
2025/12/24 445 445 435 437 51,700
2025/12/23 436 448 435 444 49,200
2025/12/22 449 449 435 438 44,800
2025/12/19 432 452 429 449 121,400
2025/12/18 429 433 426 428 57,700
2025/12/17 433 438 429 437 70,600
2025/12/16 435 439 426 429 69,200
2025/12/15 431 442 427 431 93,100
2025/12/12 440 453 432 439 154,900
2025/12/11 431 467 422 448 268,300
2025/12/10 426 434 416 432 140,500
2025/12/09 421 450 421 430 385,800
2025/12/08 430 432 420 420 167,300
2025/12/05 456 463 429 430 218,100
2025/12/04 482 484 463 463 104,500
2025/12/03 484 488 480 486 44,300
2025/12/02 495 502 482 484 80,100
2025/12/01 505 508 490 491 91,500
2025/11/28 506 512 504 506 33,700
2025/11/27 505 511 503 511 55,500
2025/11/26 502 512 496 508 108,900
2025/11/25 514 514 491 496 130,400
2025/11/21 509 522 506 515 43,900
2025/11/20 533 539 508 514 138,900
2025/11/19 537 548 527 530 111,000
2025/11/18 542 560 537 538 103,600
2025/11/17 565 579 545 545 157,100
2025/11/14 595 604 573 575 238,400
2025/11/13 635 635 601 605 349,600
2025/11/12 645 668 625 625 647,600
2025/11/11 782 798 730 775 289,000
2025/11/10 743 766 724 760 111,100
2025/11/07 693 739 688 723 108,000
2025/11/06 663 689 660 687 18,800
2025/11/05 668 679 662 673 41,400
2025/11/04 670 685 670 671 25,600
2025/10/31 680 685 667 677 48,800
2025/10/30 682 695 654 671 81,300
2025/10/29 713 714 676 678 68,100
2025/10/28 722 729 715 724 13,300
2025/10/27 723 735 718 722 28,200
2025/10/24 718 735 717 732 11,300
2025/10/23 741 741 720 723 15,900
2025/10/22 734 741 728 741 23,800
2025/10/21 732 739 719 732 11,400
2025/10/20 722 745 722 732 24,100
2025/10/17 748 754 711 717 59,500
2025/10/16 770 774 746 749 30,800
2025/10/15 743 774 743 758 20,500
2025/10/14 749 770 730 737 112,500
2025/10/10 763 778 758 759 27,600
2025/10/09 775 779 763 763 24,000
2025/10/08 776 788 771 774 13,700
2025/10/07 764 785 760 771 39,700
2025/10/06 779 787 763 768 38,000
2025/10/03 771 796 767 767 44,100
2025/10/02 794 800 770 770 49,700
2025/10/01 821 836 785 785 60,600
2025/09/30 850 850 824 828 32,600
2025/09/29 876 877 852 861 19,600
2025/09/26 860 867 842 851 19,300
2025/09/25 827 854 819 853 32,700
2025/09/24 822 834 814 829 85,000
2025/09/22 835 843 819 826 38,700
2025/09/19 815 831 804 830 53,100
2025/09/18 810 814 781 813 146,800
2025/09/17 833 833 808 812 113,100
2025/09/16 870 872 840 848 82,500
2025/09/12 912 912 860 879 80,500
2025/09/11 911 918 895 899 34,700
2025/09/10 930 930 899 911 20,000
2025/09/09 928 935 910 915 25,800
2025/09/08 931 949 918 918 34,400
2025/09/05 926 945 917 929 31,700
2025/09/04 890 931 890 915 71,600
2025/09/03 927 928 875 880 139,700
2025/09/02 939 955 925 925 43,100
2025/09/01 937 939 915 934 70,700
2025/08/29 976 989 939 941 103,700
2025/08/28 996 998 981 987 24,700
2025/08/27 983 994 973 994 31,400
2025/08/26 987 996 961 983 54,100
2025/08/25 993 993 966 988 98,900
2025/08/22 1,010 1,017 978 978 76,200
2025/08/21 1,015 1,022 990 1,007 65,700
2025/08/20 1,052 1,054 1,019 1,019 44,400
2025/08/19 1,077 1,095 1,045 1,051 52,200
2025/08/18 1,060 1,068 1,034 1,050 79,300
2025/08/15 1,170 1,170 1,055 1,091 214,900
2025/08/14 1,235 1,299 1,176 1,180 239,500
2025/08/13 1,187 1,206 1,154 1,154 64,900

このページの先頭へ