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

ＲＯＢＯＴ　ＰＡＹＭＥＮＴ(4374)の株価時系列情報

ＲＯＢＯＴ　ＰＡＹＭＥＮＴ(4374)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
2026/05/01 2,315 2,315 2,222 2,253 25,900
2026/04/30 2,272 2,306 2,245 2,302 8,600
2026/04/28 2,233 2,251 2,221 2,237 10,300
2026/04/27 2,200 2,232 2,197 2,216 8,100
2026/04/24 2,211 2,227 2,197 2,200 11,500
2026/04/23 2,286 2,286 2,215 2,234 11,000
2026/04/22 2,261 2,291 2,259 2,273 8,500
2026/04/21 2,261 2,262 2,218 2,261 12,500
2026/04/20 2,314 2,325 2,190 2,261 45,800
2026/04/17 2,364 2,409 2,288 2,318 9,200
2026/04/16 2,353 2,449 2,353 2,376 10,300
2026/04/15 2,315 2,370 2,300 2,303 8,100
2026/04/14 2,341 2,342 2,287 2,312 7,200
2026/04/13 2,364 2,400 2,291 2,291 7,600
2026/04/10 2,375 2,376 2,301 2,318 4,200
2026/04/09 2,427 2,427 2,351 2,371 6,300
2026/04/08 2,330 2,430 2,330 2,391 7,100
2026/04/07 2,321 2,344 2,305 2,330 5,500
2026/04/06 2,281 2,321 2,281 2,317 7,200
2026/04/03 2,258 2,323 2,258 2,293 10,100
2026/03/27 2,475 2,574 2,462 2,570 20,100
2026/03/26 2,496 2,529 2,470 2,480 17,200
2026/03/25 2,512 2,595 2,459 2,496 21,200
2026/03/24 2,649 2,655 2,470 2,494 42,500
2026/03/23 2,638 2,638 2,540 2,617 14,300
2026/03/19 2,610 2,645 2,562 2,641 16,400
2026/03/18 2,599 2,647 2,551 2,610 18,900
2026/03/17 2,530 2,594 2,505 2,553 8,900
2026/03/16 2,531 2,549 2,477 2,494 12,600
2026/03/13 2,477 2,514 2,477 2,508 8,900
2026/03/12 2,568 2,568 2,488 2,509 12,800
2026/03/11 2,524 2,550 2,483 2,518 15,900
2026/03/10 2,481 2,503 2,365 2,474 47,500
2026/03/09 2,167 2,281 2,129 2,281 14,300
2026/03/06 2,181 2,317 2,181 2,267 9,900
2026/03/05 2,219 2,251 2,185 2,231 8,900
2026/03/04 2,124 2,187 2,078 2,151 22,500
2026/03/03 2,283 2,283 2,199 2,200 18,000
2026/03/02 2,340 2,340 2,271 2,287 19,400
2026/02/27 2,368 2,410 2,349 2,386 13,000
2026/02/26 2,284 2,399 2,259 2,370 13,700
2026/02/25 2,231 2,338 2,231 2,295 13,700
2026/02/24 2,358 2,358 2,220 2,222 53,200
2026/02/20 2,353 2,358 2,305 2,358 8,600
2026/02/19 2,340 2,354 2,301 2,353 7,800
2026/02/18 2,340 2,357 2,314 2,339 13,100
2026/02/17 2,255 2,337 2,213 2,314 19,000
2026/02/16 2,229 2,254 2,144 2,232 24,900
2026/02/13 2,332 2,335 2,208 2,268 30,600
2026/02/12 2,500 2,500 2,266 2,345 98,200
2026/02/10 2,310 2,404 2,310 2,404 6,600
2026/02/09 2,398 2,398 2,309 2,310 20,600
2026/02/06 2,397 2,397 2,300 2,348 13,000
2026/02/05 2,365 2,439 2,356 2,405 15,500
2026/02/04 2,486 2,486 2,360 2,360 25,000
2026/02/03 2,430 2,481 2,428 2,458 12,900
2026/02/02 2,492 2,492 2,400 2,420 29,700
2026/01/30 2,503 2,530 2,495 2,512 8,200
2026/01/29 2,520 2,532 2,491 2,503 13,700
2026/01/28 2,567 2,567 2,510 2,520 12,400
2026/01/27 2,577 2,604 2,550 2,566 14,100
2026/01/26 2,654 2,654 2,577 2,577 19,200
2026/01/23 2,670 2,714 2,640 2,641 16,800
2026/01/22 2,770 2,770 2,685 2,699 12,700
2026/01/21 2,735 2,770 2,676 2,770 9,600
2026/01/20 2,841 2,848 2,726 2,785 12,300
2026/01/19 2,750 2,792 2,733 2,792 17,400
2026/01/16 2,720 2,724 2,586 2,704 11,400
2026/01/15 2,685 2,720 2,675 2,720 8,800
2026/01/14 2,722 2,725 2,681 2,688 15,300
2026/01/13 2,861 2,861 2,672 2,723 17,500
2026/01/09 2,812 2,817 2,769 2,811 12,300
2026/01/08 2,856 2,858 2,790 2,812 11,800
2026/01/07 2,817 2,864 2,793 2,841 5,200
2026/01/06 2,893 2,896 2,823 2,831 5,900
2026/01/05 2,994 2,994 2,880 2,881 14,000
2025/12/30 3,055 3,055 2,970 2,994 6,800
2025/12/29 3,040 3,050 3,015 3,015 7,300
2025/12/26 2,980 3,030 2,980 3,015 5,200
2025/12/25 2,961 3,030 2,961 2,984 5,700
2025/12/24 2,987 3,030 2,960 2,960 16,500
2025/12/23 2,995 3,010 2,978 2,987 7,600
2025/12/22 3,035 3,035 2,954 2,999 5,200
2025/12/19 3,090 3,090 2,979 3,035 9,800
2025/12/18 3,040 3,080 3,010 3,025 7,800
2025/12/17 3,165 3,165 3,040 3,040 8,000
2025/12/16 3,095 3,160 3,060 3,130 8,400
2025/12/15 3,080 3,100 3,025 3,090 4,500
2025/12/12 2,980 3,085 2,950 3,085 10,000
2025/12/11 3,140 3,140 3,030 3,030 16,500
2025/12/10 3,175 3,175 3,090 3,140 9,200
2025/12/09 3,235 3,235 3,115 3,120 8,800
2025/12/08 3,190 3,235 3,140 3,200 20,000
2025/12/05 3,070 3,130 3,035 3,130 12,800
2025/12/04 3,015 3,120 3,015 3,080 20,700
2025/12/03 2,972 2,990 2,932 2,980 11,400
2025/12/02 3,010 3,010 2,950 2,975 15,100
2025/12/01 3,035 3,050 2,990 2,991 16,500
2025/11/28 3,000 3,060 2,995 3,035 10,700
2025/11/27 3,060 3,065 2,970 3,000 15,500
2025/11/26 3,050 3,140 3,015 3,035 35,900
2025/11/25 3,110 3,115 3,000 3,050 43,800
2025/11/21 2,822 2,940 2,803 2,938 19,900
2025/11/20 3,020 3,020 2,823 2,840 19,800
2025/11/19 2,957 3,010 2,886 2,980 23,600
2025/11/18 2,880 2,920 2,860 2,910 22,800
2025/11/17 2,851 2,880 2,786 2,880 23,200
2025/11/14 2,805 2,894 2,791 2,851 15,000
2025/11/13 2,850 3,030 2,837 2,855 85,100
2025/11/12 2,962 3,005 2,800 2,834 137,000
2025/11/11 2,875 2,940 2,867 2,940 22,500
2025/11/10 2,790 2,835 2,790 2,825 12,700
2025/11/07 2,753 2,820 2,728 2,791 8,900
2025/11/06 2,790 2,802 2,776 2,785 3,900
2025/11/05 2,771 2,798 2,709 2,781 17,800
2025/11/04 2,810 2,830 2,797 2,805 16,200
2025/10/31 2,831 2,837 2,789 2,835 10,600
2025/10/30 2,795 2,822 2,772 2,800 15,900
2025/10/29 2,995 2,995 2,796 2,796 34,300
2025/10/28 2,987 3,000 2,946 2,961 14,600
2025/10/27 3,020 3,050 2,995 2,995 8,600
2025/10/24 2,991 2,995 2,969 2,995 7,600
2025/10/23 3,015 3,045 2,973 2,973 8,800
2025/10/22 2,959 3,085 2,959 3,015 9,300
2025/10/21 2,913 3,040 2,913 2,981 17,400
2025/10/20 2,906 2,992 2,900 2,928 41,100
2025/10/17 2,955 2,990 2,916 2,948 25,200
2025/10/16 2,961 3,005 2,948 2,995 24,700
2025/10/15 2,950 3,040 2,933 2,991 34,800
2025/10/14 3,060 3,085 2,963 2,989 47,500
2025/10/10 3,205 3,225 3,145 3,155 15,200
2025/10/09 3,255 3,265 3,130 3,230 24,900
2025/10/08 3,225 3,295 3,225 3,230 7,600
2025/10/07 3,270 3,300 3,230 3,230 8,200
2025/10/06 3,280 3,285 3,210 3,265 15,100
2025/10/03 3,180 3,250 3,050 3,195 19,900
2025/10/02 3,305 3,305 3,170 3,180 20,600
2025/10/01 3,290 3,325 3,230 3,265 24,900
2025/09/30 3,345 3,360 3,300 3,300 18,500
2025/09/29 3,385 3,395 3,310 3,345 18,000
2025/09/26 3,410 3,475 3,300 3,305 22,600
2025/09/25 3,405 3,490 3,365 3,400 25,200
2025/09/24 3,250 3,490 3,250 3,460 38,200
2025/09/22 3,300 3,340 3,240 3,275 20,600
2025/09/19 3,240 3,310 3,210 3,285 20,600
2025/09/18 3,210 3,255 3,205 3,205 14,200
2025/09/17 3,215 3,275 3,200 3,210 11,500
2025/09/16 3,170 3,310 3,130 3,285 21,500
2025/09/12 3,415 3,450 3,190 3,225 100,600
2025/09/11 3,500 3,540 3,430 3,480 30,300
2025/09/10 3,495 3,540 3,420 3,500 44,100
2025/09/09 3,375 3,425 3,355 3,425 15,100
2025/09/08 3,430 3,480 3,355 3,375 25,600
2025/09/05 3,215 3,470 3,180 3,360 74,900
2025/09/04 3,185 3,230 3,165 3,215 19,000
2025/09/03 3,180 3,230 3,155 3,185 26,500
2025/09/02 3,175 3,225 3,120 3,180 26,900
2025/09/01 3,100 3,165 3,090 3,135 22,500
2025/08/29 3,030 3,130 3,030 3,130 15,200
2025/08/28 3,055 3,060 3,000 3,040 17,900
2025/08/27 3,180 3,185 3,055 3,060 39,000
2025/08/26 3,265 3,265 3,095 3,180 51,400
2025/08/25 3,150 3,265 3,120 3,265 52,200
2025/08/22 3,115 3,135 3,070 3,080 54,700
2025/08/21 2,954 3,070 2,954 3,045 93,800
2025/08/20 2,830 2,869 2,830 2,857 20,700
2025/08/19 2,860 2,863 2,829 2,835 17,700
2025/08/18 2,800 2,929 2,794 2,810 35,600
2025/08/15 2,880 2,928 2,800 2,804 53,800
2025/08/14 2,848 2,940 2,848 2,904 20,300
2025/08/13 2,972 2,972 2,851 2,898 62,100
2025/08/12 2,720 3,000 2,650 2,872 179,400
2025/08/08 2,651 2,698 2,641 2,670 16,500
2025/08/07 2,666 2,674 2,650 2,651 3,700
2025/08/06 2,600 2,658 2,600 2,658 7,600
2025/08/05 2,604 2,642 2,578 2,601 8,300
2025/08/04 2,529 2,659 2,529 2,610 21,800
2025/08/01 2,594 2,614 2,556 2,614 8,900
2025/07/31 2,570 2,630 2,560 2,620 11,300
2025/07/30 2,575 2,590 2,549 2,576 4,400
2025/07/29 2,498 2,580 2,479 2,579 16,400
2025/07/28 2,478 2,490 2,460 2,486 4,000
2025/07/25 2,465 2,481 2,433 2,478 4,500
2025/07/24 2,455 2,473 2,455 2,470 3,100
2025/07/23 2,470 2,473 2,434 2,455 2,700
2025/07/22 2,476 2,480 2,430 2,436 6,000
2025/07/18 2,453 2,475 2,425 2,431 4,900
2025/07/17 2,424 2,488 2,409 2,467 5,100
2025/07/16 2,426 2,464 2,423 2,425 8,200
2025/07/15 2,440 2,469 2,421 2,428 5,100
2025/07/14 2,429 2,472 2,429 2,457 3,200
2025/07/11 2,508 2,525 2,414 2,439 14,700
2025/07/10 2,506 2,551 2,490 2,508 7,800
2025/07/09 2,518 2,538 2,481 2,489 22,400
2025/07/08 2,572 2,615 2,500 2,517 25,500
2025/07/07 2,572 2,620 2,564 2,577 7,100
2025/07/04 2,535 2,610 2,501 2,594 19,900
2025/07/03 2,542 2,630 2,530 2,535 27,300
2025/07/02 2,530 2,580 2,512 2,543 13,800
2025/07/01 2,498 2,700 2,498 2,532 66,000

このページの先頭へ