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
2026/02/12 584 584 562 570 115,500
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
2025/08/12 1,145 1,196 1,136 1,196 56,600
2025/08/08 1,120 1,183 1,117 1,144 60,700
2025/08/07 1,109 1,144 1,109 1,118 47,900
2025/08/06 1,155 1,155 1,112 1,121 96,200
2025/08/05 1,198 1,198 1,141 1,152 68,500
2025/08/04 1,200 1,211 1,178 1,181 45,400
2025/08/01 1,258 1,258 1,203 1,221 67,900
2025/07/31 1,280 1,296 1,227 1,276 62,300
2025/07/30 1,270 1,298 1,212 1,255 197,900
2025/07/29 1,193 1,212 1,165 1,180 31,100
2025/07/28 1,148 1,183 1,138 1,170 39,500
2025/07/25 1,144 1,144 1,108 1,137 18,900
2025/07/24 1,120 1,138 1,104 1,123 17,600
2025/07/23 1,104 1,139 1,094 1,095 10,800
2025/07/22 1,131 1,131 1,078 1,092 32,100
2025/07/18 1,119 1,138 1,109 1,120 17,100
2025/07/17 1,144 1,156 1,109 1,116 25,700
2025/07/16 1,152 1,153 1,117 1,123 13,800
2025/07/15 1,208 1,208 1,131 1,145 33,700
2025/07/14 1,185 1,234 1,185 1,208 14,500
2025/07/11 1,195 1,230 1,173 1,185 21,100
2025/07/10 1,166 1,212 1,163 1,180 17,700
2025/07/09 1,166 1,199 1,156 1,165 20,800
2025/07/08 1,140 1,180 1,140 1,166 21,700
2025/07/07 1,134 1,157 1,126 1,157 18,600
2025/07/04 1,119 1,141 1,119 1,127 6,200
2025/07/03 1,117 1,122 1,103 1,114 16,900
2025/07/02 1,130 1,137 1,112 1,122 10,200
2025/07/01 1,133 1,159 1,114 1,143 22,200
2025/06/30 1,101 1,160 1,098 1,142 76,400
2025/06/27 1,101 1,111 1,094 1,094 24,500
2025/06/26 1,100 1,136 1,088 1,101 39,200
2025/06/25 1,118 1,123 1,088 1,123 35,600
2025/06/24 1,088 1,139 1,088 1,125 33,600
2025/06/23 1,106 1,106 1,061 1,080 60,100
2025/06/20 1,121 1,156 1,115 1,136 18,100
2025/06/19 1,109 1,160 1,101 1,127 43,600
2025/06/18 1,060 1,139 1,060 1,115 62,000
2025/06/17 1,092 1,100 1,058 1,065 148,600
2025/06/16 1,073 1,134 1,073 1,122 40,100
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

このページの先頭へ