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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,127 | 1,127 | 1,068 | 1,090 | 55,900 |
| 2025/06/12 | 1,100 | 1,131 | 1,091 | 1,112 | 29,000 |
| 2025/06/11 | 1,129 | 1,145 | 1,104 | 1,109 | 32,600 |
| 2025/06/10 | 1,085 | 1,145 | 1,085 | 1,129 | 43,200 |
| 2025/06/09 | 1,082 | 1,098 | 1,076 | 1,085 | 14,300 |
| 2025/06/06 | 1,117 | 1,126 | 1,075 | 1,086 | 86,700 |
| 2025/06/05 | 1,122 | 1,150 | 1,122 | 1,133 | 13,900 |
| 2025/06/04 | 1,122 | 1,135 | 1,113 | 1,122 | 19,600 |
| 2025/06/03 | 1,092 | 1,129 | 1,087 | 1,122 | 22,400 |
| 2025/06/02 | 1,138 | 1,161 | 1,070 | 1,089 | 76,600 |
| 2025/05/30 | 1,115 | 1,250 | 1,107 | 1,164 | 86,700 |
| 2025/05/29 | 1,113 | 1,132 | 1,113 | 1,119 | 19,200 |
| 2025/05/28 | 1,120 | 1,120 | 1,100 | 1,115 | 10,700 |
| 2025/05/27 | 1,100 | 1,124 | 1,100 | 1,106 | 9,800 |
| 2025/05/26 | 1,079 | 1,101 | 1,068 | 1,096 | 15,400 |
| 2025/05/23 | 1,133 | 1,140 | 1,070 | 1,079 | 66,200 |
| 2025/05/22 | 1,082 | 1,134 | 1,080 | 1,133 | 21,000 |
| 2025/05/21 | 1,104 | 1,118 | 1,082 | 1,094 | 23,200 |
| 2025/05/20 | 1,101 | 1,128 | 1,060 | 1,120 | 44,500 |
| 2025/05/19 | 1,125 | 1,134 | 1,037 | 1,041 | 130,100 |
| 2025/05/16 | 1,094 | 1,175 | 1,071 | 1,138 | 300,000 |
| 2025/05/15 | 1,155 | 1,159 | 1,113 | 1,124 | 51,600 |
| 2025/05/14 | 1,071 | 1,155 | 1,070 | 1,133 | 31,100 |
| 2025/05/13 | 1,060 | 1,095 | 1,054 | 1,063 | 25,500 |
| 2025/05/12 | 1,066 | 1,069 | 1,042 | 1,049 | 12,400 |
| 2025/05/09 | 1,046 | 1,065 | 1,046 | 1,050 | 10,700 |
| 2025/05/08 | 1,057 | 1,070 | 1,030 | 1,037 | 22,000 |
| 2025/05/07 | 1,080 | 1,080 | 1,041 | 1,062 | 21,700 |
| 2025/05/02 | 1,080 | 1,085 | 1,051 | 1,074 | 25,500 |
| 2025/05/01 | 1,107 | 1,107 | 1,072 | 1,081 | 14,800 |
| 2025/04/30 | 1,140 | 1,140 | 1,085 | 1,086 | 19,800 |
| 2025/04/28 | 1,066 | 1,152 | 1,066 | 1,110 | 36,300 |
| 2025/04/25 | 1,041 | 1,070 | 1,041 | 1,066 | 20,000 |
| 2025/04/24 | 1,030 | 1,057 | 1,030 | 1,048 | 11,500 |
| 2025/04/23 | 1,054 | 1,081 | 1,027 | 1,060 | 16,700 |
| 2025/04/22 | 1,133 | 1,134 | 1,025 | 1,042 | 45,200 |
| 2025/04/21 | 1,101 | 1,129 | 1,094 | 1,107 | 31,600 |
| 2025/04/18 | 1,086 | 1,124 | 1,057 | 1,118 | 38,100 |
| 2025/04/17 | 1,064 | 1,072 | 1,021 | 1,026 | 36,400 |
| 2025/04/16 | 1,088 | 1,127 | 1,086 | 1,094 | 32,600 |
| 2025/04/15 | 1,092 | 1,119 | 1,074 | 1,074 | 34,800 |
| 2025/04/14 | 1,080 | 1,170 | 1,064 | 1,070 | 81,200 |
| 2025/04/11 | 967 | 1,026 | 944 | 1,026 | 43,600 |
| 2025/04/10 | 972 | 1,021 | 956 | 1,007 | 65,000 |
| 2025/04/09 | 933 | 974 | 890 | 935 | 73,300 |
| 2025/04/08 | 918 | 987 | 910 | 963 | 83,200 |
| 2025/04/07 | 886 | 927 | 863 | 903 | 102,200 |
| 2025/04/04 | 1,036 | 1,038 | 968 | 991 | 88,100 |
| 2025/04/03 | 1,053 | 1,083 | 1,015 | 1,061 | 77,500 |
| 2025/04/02 | 1,134 | 1,134 | 1,066 | 1,105 | 60,500 |
| 2025/04/01 | 1,159 | 1,181 | 1,130 | 1,133 | 50,700 |
| 2025/03/31 | 1,194 | 1,194 | 1,156 | 1,161 | 49,100 |
| 2025/03/28 | 1,170 | 1,254 | 1,158 | 1,224 | 95,200 |
| 2025/03/27 | 1,170 | 1,177 | 1,158 | 1,160 | 24,900 |
| 2025/03/26 | 1,173 | 1,177 | 1,160 | 1,174 | 23,600 |
| 2025/03/25 | 1,174 | 1,185 | 1,151 | 1,175 | 24,500 |
| 2025/03/24 | 1,196 | 1,206 | 1,172 | 1,172 | 23,500 |
| 2025/03/21 | 1,188 | 1,200 | 1,184 | 1,188 | 22,500 |
| 2025/03/19 | 1,200 | 1,204 | 1,188 | 1,200 | 11,900 |
| 2025/03/18 | 1,228 | 1,244 | 1,191 | 1,194 | 47,700 |
| 2025/03/17 | 1,240 | 1,258 | 1,231 | 1,231 | 24,700 |
| 2025/03/14 | 1,203 | 1,231 | 1,188 | 1,231 | 29,900 |
| 2025/03/13 | 1,196 | 1,219 | 1,187 | 1,203 | 31,500 |
| 2025/03/12 | 1,170 | 1,205 | 1,169 | 1,184 | 40,700 |
| 2025/03/11 | 1,191 | 1,203 | 1,171 | 1,187 | 63,000 |
| 2025/03/10 | 1,226 | 1,243 | 1,201 | 1,202 | 47,300 |
| 2025/03/07 | 1,260 | 1,263 | 1,229 | 1,235 | 57,700 |
| 2025/03/06 | 1,294 | 1,301 | 1,279 | 1,290 | 21,200 |
| 2025/03/05 | 1,285 | 1,291 | 1,273 | 1,275 | 13,500 |
| 2025/03/04 | 1,283 | 1,306 | 1,276 | 1,296 | 43,200 |
| 2025/03/03 | 1,354 | 1,369 | 1,310 | 1,313 | 29,200 |
| 2025/02/28 | 1,378 | 1,437 | 1,335 | 1,353 | 71,300 |
| 2025/02/27 | 1,370 | 1,379 | 1,321 | 1,369 | 33,600 |
| 2025/02/26 | 1,321 | 1,384 | 1,250 | 1,370 | 87,500 |
| 2025/02/25 | 1,366 | 1,405 | 1,312 | 1,335 | 70,800 |
| 2025/02/21 | 1,300 | 1,366 | 1,300 | 1,366 | 45,400 |
| 2025/02/20 | 1,401 | 1,401 | 1,300 | 1,300 | 173,200 |
| 2025/02/19 | 1,484 | 1,484 | 1,398 | 1,411 | 102,300 |
| 2025/02/18 | 1,550 | 1,569 | 1,485 | 1,486 | 90,300 |
| 2025/02/17 | 1,475 | 1,595 | 1,464 | 1,550 | 113,200 |
| 2025/02/14 | 1,493 | 1,504 | 1,451 | 1,476 | 48,600 |
| 2025/02/13 | 1,545 | 1,545 | 1,495 | 1,500 | 51,300 |
| 2025/02/12 | 1,401 | 1,530 | 1,400 | 1,521 | 172,000 |
| 2025/02/10 | 1,670 | 1,740 | 1,635 | 1,674 | 52,300 |
| 2025/02/07 | 1,678 | 1,706 | 1,666 | 1,684 | 4,600 |
| 2025/02/06 | 1,651 | 1,711 | 1,650 | 1,682 | 15,400 |
| 2025/02/05 | 1,653 | 1,682 | 1,651 | 1,651 | 7,900 |
| 2025/02/04 | 1,697 | 1,715 | 1,663 | 1,678 | 26,500 |
| 2025/02/03 | 1,742 | 1,794 | 1,636 | 1,636 | 42,500 |
| 2025/01/31 | 1,800 | 1,820 | 1,742 | 1,742 | 29,600 |
| 2025/01/30 | 1,750 | 1,752 | 1,680 | 1,750 | 26,700 |
| 2025/01/29 | 1,798 | 1,798 | 1,741 | 1,750 | 19,300 |
| 2025/01/28 | 1,730 | 1,821 | 1,695 | 1,800 | 56,800 |
| 2025/01/27 | 1,730 | 1,730 | 1,642 | 1,695 | 27,500 |
| 2025/01/24 | 1,671 | 1,744 | 1,656 | 1,740 | 31,000 |
| 2025/01/23 | 1,654 | 1,704 | 1,595 | 1,686 | 26,000 |
| 2025/01/22 | 1,792 | 1,792 | 1,668 | 1,676 | 37,700 |
| 2025/01/21 | 1,727 | 1,830 | 1,694 | 1,755 | 71,800 |
| 2025/01/20 | 1,735 | 1,737 | 1,680 | 1,733 | 20,400 |
| 2025/01/17 | 1,729 | 1,747 | 1,670 | 1,707 | 39,100 |
| 2025/01/16 | 1,661 | 1,729 | 1,650 | 1,722 | 49,200 |
| 2025/01/15 | 1,640 | 1,655 | 1,577 | 1,624 | 19,400 |
| 2025/01/14 | 1,608 | 1,685 | 1,608 | 1,625 | 41,600 |
| 2025/01/10 | 1,610 | 1,610 | 1,533 | 1,570 | 27,200 |
| 2025/01/09 | 1,610 | 1,670 | 1,586 | 1,621 | 49,900 |
| 2025/01/08 | 1,501 | 1,649 | 1,500 | 1,610 | 94,600 |
| 2025/01/07 | 1,506 | 1,525 | 1,464 | 1,500 | 30,000 |
| 2025/01/06 | 1,506 | 1,556 | 1,496 | 1,525 | 29,100 |
| 2024/12/30 | 1,475 | 1,549 | 1,475 | 1,529 | 43,700 |
| 2024/12/27 | 1,445 | 1,514 | 1,445 | 1,475 | 37,600 |
| 2024/12/26 | 1,450 | 1,528 | 1,444 | 1,444 | 93,600 |
| 2024/12/25 | 1,417 | 1,575 | 1,361 | 1,478 | 176,200 |
| 2024/12/24 | 1,288 | 1,400 | 1,253 | 1,387 | 110,200 |
| 2024/12/23 | 1,310 | 1,322 | 1,229 | 1,262 | 63,900 |
| 2024/12/20 | 1,324 | 1,400 | 1,282 | 1,310 | 113,500 |
| 2024/12/19 | 1,313 | 1,358 | 1,281 | 1,281 | 65,300 |
| 2024/12/18 | 1,297 | 1,425 | 1,269 | 1,372 | 98,100 |
| 2024/12/17 | 1,200 | 1,339 | 1,195 | 1,298 | 141,200 |
| 2024/12/16 | 1,187 | 1,250 | 1,184 | 1,208 | 83,800 |
| 2024/12/13 | 1,215 | 1,216 | 1,157 | 1,157 | 77,600 |
| 2024/12/12 | 1,226 | 1,235 | 1,184 | 1,200 | 84,600 |
| 2024/12/11 | 1,350 | 1,355 | 1,223 | 1,256 | 84,700 |
| 2024/12/10 | 1,380 | 1,380 | 1,339 | 1,350 | 47,800 |
| 2024/12/09 | 1,447 | 1,474 | 1,377 | 1,379 | 46,200 |
| 2024/12/06 | 1,305 | 1,454 | 1,305 | 1,432 | 89,000 |
| 2024/12/05 | 1,413 | 1,439 | 1,318 | 1,318 | 33,800 |
| 2024/12/04 | 1,459 | 1,469 | 1,374 | 1,401 | 58,100 |
| 2024/12/03 | 1,460 | 1,494 | 1,440 | 1,459 | 61,400 |
| 2024/12/02 | 1,406 | 1,530 | 1,406 | 1,450 | 73,600 |
| 2024/11/29 | 1,462 | 1,477 | 1,392 | 1,400 | 27,300 |
| 2024/11/28 | 1,402 | 1,490 | 1,372 | 1,474 | 38,300 |
| 2024/11/27 | 1,492 | 1,492 | 1,400 | 1,402 | 31,900 |
| 2024/11/26 | 1,510 | 1,558 | 1,481 | 1,494 | 39,000 |
| 2024/11/25 | 1,570 | 1,596 | 1,504 | 1,529 | 66,900 |
| 2024/11/22 | 1,427 | 1,535 | 1,389 | 1,530 | 94,100 |
| 2024/11/21 | 1,406 | 1,446 | 1,406 | 1,429 | 35,200 |
| 2024/11/20 | 1,400 | 1,487 | 1,371 | 1,430 | 137,900 |
| 2024/11/19 | 1,300 | 1,425 | 1,272 | 1,405 | 176,600 |
| 2024/11/18 | 1,260 | 1,295 | 1,210 | 1,210 | 22,900 |
| 2024/11/15 | 1,332 | 1,410 | 1,182 | 1,268 | 124,400 |
| 2024/11/14 | 1,280 | 1,415 | 1,231 | 1,290 | 298,300 |
| 2024/11/13 | 1,122 | 1,170 | 1,120 | 1,135 | 79,800 |
| 2024/11/12 | 1,085 | 1,137 | 1,078 | 1,122 | 47,500 |
| 2024/11/11 | 1,112 | 1,134 | 1,055 | 1,065 | 94,000 |
| 2024/11/08 | 1,193 | 1,193 | 1,115 | 1,115 | 79,800 |
| 2024/11/07 | 1,189 | 1,280 | 1,175 | 1,221 | 141,300 |
| 2024/11/06 | 1,125 | 1,168 | 1,108 | 1,168 | 47,600 |
| 2024/11/05 | 1,200 | 1,209 | 1,113 | 1,131 | 60,900 |
| 2024/11/01 | 1,267 | 1,344 | 1,190 | 1,219 | 55,600 |
| 2024/10/31 | 1,376 | 1,376 | 1,255 | 1,260 | 94,600 |
| 2024/10/30 | 1,207 | 1,448 | 1,198 | 1,406 | 250,800 |
| 2024/10/29 | 1,106 | 1,182 | 1,097 | 1,177 | 57,000 |
| 2024/10/28 | 1,072 | 1,127 | 1,071 | 1,106 | 33,200 |
| 2024/10/25 | 1,051 | 1,118 | 1,051 | 1,086 | 43,100 |
| 2024/10/24 | 1,121 | 1,133 | 1,064 | 1,079 | 100,100 |
| 2024/10/23 | 1,217 | 1,229 | 1,138 | 1,148 | 130,800 |
| 2024/10/22 | 1,375 | 1,387 | 1,216 | 1,247 | 105,600 |
| 2024/10/21 | 1,353 | 1,396 | 1,305 | 1,315 | 55,400 |
| 2024/10/18 | 1,439 | 1,452 | 1,338 | 1,348 | 68,500 |
| 2024/10/17 | 1,471 | 1,497 | 1,412 | 1,447 | 54,400 |
| 2024/10/16 | 1,481 | 1,514 | 1,481 | 1,495 | 29,700 |
| 2024/10/15 | 1,504 | 1,521 | 1,490 | 1,521 | 27,900 |
| 2024/10/11 | 1,605 | 1,608 | 1,502 | 1,504 | 39,400 |
| 2024/10/10 | 1,572 | 1,701 | 1,571 | 1,615 | 80,300 |
| 2024/10/09 | 1,514 | 1,593 | 1,492 | 1,590 | 67,100 |
| 2024/10/08 | 1,500 | 1,518 | 1,462 | 1,504 | 62,100 |
| 2024/10/07 | 1,524 | 1,559 | 1,500 | 1,500 | 57,900 |
| 2024/10/04 | 1,618 | 1,619 | 1,502 | 1,510 | 149,300 |
| 2024/10/03 | 1,681 | 1,709 | 1,626 | 1,640 | 125,700 |
| 2024/10/02 | 1,698 | 1,727 | 1,667 | 1,720 | 81,700 |
| 2024/10/01 | 1,765 | 1,795 | 1,681 | 1,712 | 73,300 |
| 2024/09/30 | 1,759 | 1,815 | 1,700 | 1,764 | 132,000 |
| 2024/09/27 | 1,710 | 1,850 | 1,680 | 1,799 | 404,100 |
| 2024/09/26 | 1,860 | 1,918 | 1,688 | 1,697 | 1,128,900 |
| 2024/09/25 | 1,941 | 2,123 | 1,910 | 1,958 | 2,377,600 |