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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/06/30 | 2,497 | 2,530 | 2,473 | 2,478 | 17,500 |
| 2025/06/27 | 2,547 | 2,568 | 2,491 | 2,491 | 10,600 |
| 2025/06/26 | 2,501 | 2,550 | 2,462 | 2,548 | 14,100 |
| 2025/06/25 | 2,536 | 2,536 | 2,488 | 2,506 | 5,600 |
| 2025/06/24 | 2,483 | 2,548 | 2,483 | 2,548 | 15,500 |
| 2025/06/23 | 2,510 | 2,510 | 2,434 | 2,487 | 4,700 |
| 2025/06/20 | 2,566 | 2,566 | 2,388 | 2,510 | 12,000 |
| 2025/06/19 | 2,580 | 2,580 | 2,530 | 2,559 | 8,400 |
| 2025/06/18 | 2,520 | 2,574 | 2,514 | 2,558 | 11,800 |
| 2025/06/17 | 2,442 | 2,538 | 2,442 | 2,511 | 19,100 |
| 2025/06/16 | 2,479 | 2,479 | 2,420 | 2,440 | 6,600 |
| 2025/06/13 | 2,441 | 2,484 | 2,390 | 2,465 | 18,800 |
| 2025/06/12 | 2,405 | 2,449 | 2,400 | 2,416 | 6,300 |
| 2025/06/11 | 2,389 | 2,469 | 2,388 | 2,410 | 18,100 |
| 2025/06/10 | 2,329 | 2,390 | 2,329 | 2,390 | 10,200 |
| 2025/06/09 | 2,344 | 2,357 | 2,309 | 2,349 | 7,900 |
| 2025/06/06 | 2,298 | 2,344 | 2,278 | 2,338 | 11,500 |
| 2025/06/05 | 2,227 | 2,308 | 2,227 | 2,298 | 7,900 |
| 2025/06/04 | 2,236 | 2,260 | 2,203 | 2,236 | 10,300 |
| 2025/06/03 | 2,293 | 2,293 | 2,235 | 2,248 | 9,300 |
| 2025/06/02 | 2,252 | 2,285 | 2,248 | 2,285 | 3,600 |
| 2025/05/30 | 2,225 | 2,270 | 2,225 | 2,249 | 5,700 |
| 2025/05/29 | 2,285 | 2,285 | 2,212 | 2,212 | 9,200 |
| 2025/05/28 | 2,190 | 2,255 | 2,176 | 2,250 | 15,100 |
| 2025/05/27 | 2,209 | 2,209 | 2,182 | 2,182 | 2,400 |
| 2025/05/26 | 2,175 | 2,210 | 2,160 | 2,191 | 6,900 |
| 2025/05/23 | 2,173 | 2,185 | 2,137 | 2,156 | 8,400 |
| 2025/05/22 | 2,105 | 2,165 | 2,105 | 2,123 | 16,400 |
| 2025/05/21 | 2,185 | 2,190 | 2,155 | 2,163 | 6,900 |
| 2025/05/20 | 2,198 | 2,214 | 2,153 | 2,198 | 7,900 |
| 2025/05/19 | 2,160 | 2,229 | 2,160 | 2,198 | 12,600 |
| 2025/05/16 | 2,186 | 2,193 | 2,090 | 2,155 | 16,200 |
| 2025/05/15 | 2,129 | 2,221 | 2,097 | 2,143 | 19,300 |
| 2025/05/14 | 2,122 | 2,129 | 2,082 | 2,115 | 21,400 |
| 2025/05/13 | 2,079 | 2,100 | 1,999 | 2,072 | 69,100 |
| 2025/05/12 | 2,135 | 2,163 | 2,030 | 2,088 | 40,400 |
| 2025/05/09 | 2,102 | 2,161 | 2,102 | 2,145 | 11,800 |
| 2025/05/08 | 2,101 | 2,125 | 2,066 | 2,110 | 5,800 |
| 2025/05/07 | 2,061 | 2,115 | 2,061 | 2,101 | 4,100 |
| 2025/05/02 | 2,090 | 2,090 | 2,050 | 2,090 | 16,900 |
| 2025/05/01 | 2,095 | 2,109 | 2,065 | 2,090 | 12,200 |
| 2025/04/30 | 2,147 | 2,147 | 2,101 | 2,115 | 8,900 |
| 2025/04/28 | 2,107 | 2,130 | 2,059 | 2,112 | 8,400 |
| 2025/04/25 | 2,135 | 2,135 | 2,096 | 2,099 | 3,900 |
| 2025/04/24 | 2,098 | 2,120 | 2,094 | 2,096 | 8,000 |
| 2025/04/23 | 2,125 | 2,126 | 2,052 | 2,095 | 10,200 |
| 2025/04/22 | 2,080 | 2,117 | 2,055 | 2,100 | 14,900 |
| 2025/04/21 | 2,021 | 2,080 | 2,001 | 2,080 | 9,500 |
| 2025/04/18 | 1,970 | 2,021 | 1,970 | 2,021 | 5,100 |
| 2025/04/17 | 1,917 | 1,994 | 1,917 | 1,970 | 9,300 |
| 2025/04/16 | 1,990 | 1,997 | 1,915 | 1,928 | 9,600 |
| 2025/04/15 | 1,988 | 2,010 | 1,952 | 1,960 | 20,300 |
| 2025/04/14 | 1,900 | 1,950 | 1,900 | 1,924 | 9,700 |
| 2025/04/11 | 1,819 | 1,905 | 1,796 | 1,895 | 9,500 |
| 2025/04/10 | 1,911 | 1,925 | 1,850 | 1,854 | 18,000 |