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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 1,749 | 1,759 | 1,704 | 1,751 | 21,400 |
| 2025/04/08 | 1,724 | 1,819 | 1,724 | 1,787 | 16,800 |
| 2025/04/07 | 1,605 | 1,680 | 1,598 | 1,655 | 67,200 |
| 2025/04/04 | 1,927 | 1,931 | 1,780 | 1,842 | 58,000 |
| 2025/04/03 | 1,919 | 1,973 | 1,898 | 1,954 | 31,100 |
| 2025/04/02 | 2,021 | 2,047 | 2,005 | 2,009 | 6,600 |
| 2025/04/01 | 2,078 | 2,101 | 2,021 | 2,021 | 16,200 |
| 2025/03/31 | 2,128 | 2,130 | 2,022 | 2,061 | 51,700 |
| 2025/03/28 | 2,156 | 2,219 | 2,145 | 2,178 | 29,500 |
| 2025/03/27 | 2,200 | 2,200 | 2,155 | 2,182 | 4,900 |
| 2025/03/26 | 2,203 | 2,203 | 2,178 | 2,182 | 5,700 |
| 2025/03/25 | 2,204 | 2,224 | 2,162 | 2,182 | 23,200 |
| 2025/03/24 | 2,208 | 2,245 | 2,172 | 2,204 | 25,600 |
| 2025/03/21 | 2,141 | 2,178 | 2,135 | 2,168 | 11,300 |
| 2025/03/19 | 2,137 | 2,151 | 2,109 | 2,139 | 5,800 |
| 2025/03/18 | 2,078 | 2,158 | 2,078 | 2,133 | 14,100 |
| 2025/03/17 | 2,115 | 2,115 | 2,045 | 2,078 | 36,700 |
| 2025/03/14 | 2,055 | 2,110 | 2,018 | 2,090 | 29,000 |
| 2025/03/13 | 2,139 | 2,195 | 2,092 | 2,099 | 25,100 |
| 2025/03/12 | 2,093 | 2,130 | 2,061 | 2,106 | 13,700 |
| 2025/03/11 | 2,033 | 2,101 | 1,993 | 2,097 | 27,300 |
| 2025/03/10 | 2,069 | 2,105 | 2,050 | 2,076 | 16,200 |
| 2025/03/07 | 2,070 | 2,080 | 2,038 | 2,050 | 34,100 |
| 2025/03/06 | 2,092 | 2,134 | 2,092 | 2,095 | 18,000 |
| 2025/03/05 | 2,145 | 2,150 | 2,082 | 2,092 | 21,400 |
| 2025/03/04 | 2,167 | 2,192 | 2,130 | 2,145 | 19,900 |
| 2025/03/03 | 2,284 | 2,284 | 2,188 | 2,217 | 42,900 |
| 2025/02/28 | 2,228 | 2,641 | 2,128 | 2,234 | 317,700 |
| 2025/02/27 | 2,255 | 2,270 | 2,233 | 2,235 | 16,600 |
| 2025/02/26 | 2,263 | 2,290 | 2,241 | 2,256 | 27,500 |
| 2025/02/25 | 2,300 | 2,327 | 2,275 | 2,286 | 27,800 |
| 2025/02/21 | 2,272 | 2,320 | 2,263 | 2,303 | 20,400 |
| 2025/02/20 | 2,272 | 2,273 | 2,240 | 2,273 | 22,700 |
| 2025/02/19 | 2,303 | 2,312 | 2,266 | 2,272 | 14,400 |
| 2025/02/18 | 2,352 | 2,352 | 2,293 | 2,300 | 22,000 |
| 2025/02/17 | 2,299 | 2,352 | 2,299 | 2,322 | 29,500 |
| 2025/02/14 | 2,385 | 2,385 | 2,293 | 2,297 | 60,600 |
| 2025/02/13 | 2,476 | 2,500 | 2,372 | 2,373 | 115,400 |
| 2025/02/12 | 2,628 | 2,660 | 2,450 | 2,626 | 77,300 |
| 2025/02/10 | 2,568 | 2,628 | 2,540 | 2,589 | 29,900 |
| 2025/02/07 | 2,486 | 2,489 | 2,446 | 2,489 | 9,700 |
| 2025/02/06 | 2,544 | 2,544 | 2,480 | 2,497 | 23,500 |
| 2025/02/05 | 2,472 | 2,550 | 2,455 | 2,482 | 19,600 |
| 2025/02/04 | 2,397 | 2,479 | 2,390 | 2,441 | 18,500 |
| 2025/02/03 | 2,310 | 2,397 | 2,282 | 2,390 | 13,000 |
| 2025/01/31 | 2,346 | 2,385 | 2,339 | 2,339 | 4,400 |
| 2025/01/30 | 2,391 | 2,420 | 2,346 | 2,346 | 9,500 |
| 2025/01/29 | 2,346 | 2,388 | 2,308 | 2,381 | 5,400 |
| 2025/01/28 | 2,356 | 2,356 | 2,318 | 2,318 | 2,700 |
| 2025/01/27 | 2,357 | 2,360 | 2,319 | 2,319 | 4,300 |
| 2025/01/24 | 2,262 | 2,360 | 2,262 | 2,357 | 4,400 |
| 2025/01/23 | 2,312 | 2,312 | 2,272 | 2,272 | 2,700 |
| 2025/01/22 | 2,312 | 2,318 | 2,273 | 2,286 | 4,800 |
| 2025/01/21 | 2,297 | 2,297 | 2,261 | 2,262 | 9,900 |
| 2025/01/20 | 2,283 | 2,324 | 2,283 | 2,297 | 9,700 |
| 2025/01/17 | 2,331 | 2,331 | 2,285 | 2,301 | 5,300 |
| 2025/01/16 | 2,364 | 2,364 | 2,298 | 2,336 | 6,600 |
| 2025/01/15 | 2,287 | 2,290 | 2,274 | 2,279 | 6,800 |
| 2025/01/14 | 2,316 | 2,329 | 2,251 | 2,291 | 13,200 |
| 2025/01/10 | 2,327 | 2,350 | 2,313 | 2,338 | 3,300 |
| 2025/01/09 | 2,335 | 2,365 | 2,317 | 2,328 | 4,400 |
| 2025/01/08 | 2,401 | 2,425 | 2,315 | 2,335 | 9,000 |
| 2025/01/07 | 2,430 | 2,431 | 2,395 | 2,401 | 4,100 |
| 2025/01/06 | 2,503 | 2,503 | 2,403 | 2,430 | 10,100 |
| 2024/12/30 | 2,457 | 2,505 | 2,401 | 2,505 | 11,300 |
| 2024/12/27 | 2,373 | 2,461 | 2,373 | 2,460 | 9,500 |
| 2024/12/26 | 2,444 | 2,444 | 2,383 | 2,387 | 8,300 |
| 2024/12/25 | 2,449 | 2,449 | 2,397 | 2,429 | 3,200 |
| 2024/12/24 | 2,456 | 2,456 | 2,395 | 2,435 | 17,000 |
| 2024/12/23 | 2,402 | 2,459 | 2,382 | 2,450 | 24,100 |
| 2024/12/20 | 2,342 | 2,400 | 2,323 | 2,369 | 14,400 |
| 2024/12/19 | 2,385 | 2,445 | 2,378 | 2,379 | 8,300 |
| 2024/12/18 | 2,467 | 2,468 | 2,420 | 2,431 | 6,300 |
| 2024/12/17 | 2,437 | 2,476 | 2,401 | 2,455 | 11,600 |
| 2024/12/16 | 2,447 | 2,450 | 2,368 | 2,438 | 10,400 |
| 2024/12/13 | 2,383 | 2,422 | 2,368 | 2,422 | 19,000 |
| 2024/12/12 | 2,311 | 2,373 | 2,311 | 2,340 | 5,900 |
| 2024/12/11 | 2,320 | 2,350 | 2,301 | 2,310 | 4,200 |
| 2024/12/10 | 2,309 | 2,346 | 2,309 | 2,319 | 2,200 |
| 2024/12/09 | 2,281 | 2,352 | 2,268 | 2,325 | 10,300 |
| 2024/12/06 | 2,325 | 2,325 | 2,260 | 2,273 | 20,900 |
| 2024/12/05 | 2,394 | 2,394 | 2,323 | 2,339 | 7,000 |
| 2024/12/04 | 2,367 | 2,367 | 2,336 | 2,366 | 2,800 |
| 2024/12/03 | 2,381 | 2,431 | 2,355 | 2,355 | 7,300 |
| 2024/12/02 | 2,450 | 2,450 | 2,369 | 2,376 | 8,200 |
| 2024/11/29 | 2,450 | 2,470 | 2,420 | 2,420 | 5,500 |
| 2024/11/28 | 2,354 | 2,490 | 2,323 | 2,454 | 27,300 |
| 2024/11/27 | 2,417 | 2,417 | 2,331 | 2,354 | 5,500 |
| 2024/11/26 | 2,358 | 2,390 | 2,349 | 2,382 | 6,700 |
| 2024/11/25 | 2,360 | 2,415 | 2,353 | 2,362 | 10,000 |
| 2024/11/22 | 2,426 | 2,439 | 2,379 | 2,379 | 10,000 |
| 2024/11/21 | 2,473 | 2,477 | 2,411 | 2,425 | 4,800 |
| 2024/11/20 | 2,519 | 2,519 | 2,457 | 2,464 | 7,900 |
| 2024/11/19 | 2,428 | 2,550 | 2,427 | 2,519 | 12,400 |
| 2024/11/18 | 2,350 | 2,420 | 2,295 | 2,420 | 15,700 |
| 2024/11/15 | 2,377 | 2,426 | 2,361 | 2,365 | 19,000 |
| 2024/11/14 | 2,328 | 2,650 | 2,276 | 2,425 | 91,600 |
| 2024/11/13 | 2,317 | 2,320 | 2,274 | 2,281 | 4,200 |
| 2024/11/12 | 2,335 | 2,338 | 2,255 | 2,317 | 7,500 |
| 2024/11/11 | 2,280 | 2,341 | 2,236 | 2,300 | 10,100 |
| 2024/11/08 | 2,143 | 2,288 | 2,143 | 2,288 | 12,000 |
| 2024/11/07 | 2,266 | 2,266 | 2,202 | 2,243 | 2,600 |
| 2024/11/06 | 2,240 | 2,285 | 2,191 | 2,243 | 6,800 |
| 2024/11/05 | 2,229 | 2,274 | 2,191 | 2,240 | 11,600 |
| 2024/11/01 | 2,106 | 2,229 | 2,106 | 2,191 | 6,600 |
| 2024/10/31 | 2,110 | 2,141 | 2,104 | 2,116 | 4,200 |
| 2024/10/30 | 2,110 | 2,135 | 2,109 | 2,115 | 1,100 |
| 2024/10/29 | 2,100 | 2,143 | 2,090 | 2,143 | 4,300 |
| 2024/10/28 | 2,060 | 2,130 | 2,054 | 2,090 | 7,000 |
| 2024/10/25 | 2,125 | 2,125 | 2,075 | 2,081 | 10,400 |
| 2024/10/24 | 2,131 | 2,134 | 2,110 | 2,118 | 7,800 |
| 2024/10/23 | 2,189 | 2,193 | 2,134 | 2,134 | 11,200 |
| 2024/10/22 | 2,230 | 2,270 | 2,189 | 2,189 | 8,500 |
| 2024/10/21 | 2,200 | 2,247 | 2,200 | 2,227 | 3,100 |
| 2024/10/18 | 2,185 | 2,223 | 2,185 | 2,198 | 4,000 |
| 2024/10/17 | 2,200 | 2,225 | 2,179 | 2,179 | 7,100 |
| 2024/10/16 | 2,203 | 2,224 | 2,196 | 2,200 | 2,800 |
| 2024/10/15 | 2,273 | 2,273 | 2,205 | 2,220 | 7,700 |
| 2024/10/11 | 2,216 | 2,266 | 2,210 | 2,230 | 2,800 |
| 2024/10/10 | 2,216 | 2,246 | 2,216 | 2,235 | 3,700 |
| 2024/10/09 | 2,247 | 2,250 | 2,224 | 2,224 | 5,500 |
| 2024/10/08 | 2,260 | 2,295 | 2,242 | 2,245 | 4,700 |
| 2024/10/07 | 2,300 | 2,300 | 2,261 | 2,271 | 3,100 |
| 2024/10/04 | 2,253 | 2,297 | 2,253 | 2,274 | 1,500 |
| 2024/10/03 | 2,302 | 2,303 | 2,251 | 2,252 | 5,100 |
| 2024/10/02 | 2,295 | 2,329 | 2,254 | 2,258 | 13,900 |
| 2024/10/01 | 2,318 | 2,350 | 2,318 | 2,326 | 4,300 |
| 2024/09/30 | 2,290 | 2,395 | 2,251 | 2,290 | 21,600 |
| 2024/09/27 | 2,385 | 2,399 | 2,340 | 2,390 | 9,100 |
| 2024/09/26 | 2,408 | 2,408 | 2,356 | 2,370 | 5,100 |
| 2024/09/25 | 2,455 | 2,497 | 2,385 | 2,420 | 12,400 |
| 2024/09/24 | 2,388 | 2,455 | 2,363 | 2,430 | 24,500 |
| 2024/09/20 | 2,357 | 2,357 | 2,310 | 2,310 | 4,900 |
| 2024/09/19 | 2,280 | 2,347 | 2,270 | 2,312 | 6,400 |
| 2024/09/18 | 2,321 | 2,324 | 2,240 | 2,255 | 7,200 |
| 2024/09/17 | 2,320 | 2,353 | 2,264 | 2,285 | 5,800 |
| 2024/09/13 | 2,337 | 2,349 | 2,213 | 2,257 | 27,500 |
| 2024/09/12 | 2,285 | 2,296 | 2,200 | 2,271 | 5,700 |
| 2024/09/11 | 2,239 | 2,266 | 2,179 | 2,235 | 14,200 |
| 2024/09/10 | 2,155 | 2,239 | 2,150 | 2,166 | 4,100 |
| 2024/09/09 | 2,102 | 2,190 | 2,102 | 2,175 | 12,800 |
| 2024/09/06 | 2,245 | 2,245 | 2,177 | 2,182 | 11,500 |
| 2024/09/05 | 2,205 | 2,295 | 2,174 | 2,257 | 18,500 |
| 2024/09/04 | 2,350 | 2,350 | 2,240 | 2,245 | 28,000 |
| 2024/09/03 | 2,382 | 2,414 | 2,369 | 2,386 | 7,200 |
| 2024/09/02 | 2,447 | 2,447 | 2,370 | 2,396 | 8,700 |
| 2024/08/30 | 2,382 | 2,454 | 2,380 | 2,440 | 12,600 |
| 2024/08/29 | 2,400 | 2,430 | 2,357 | 2,380 | 11,400 |
| 2024/08/28 | 2,500 | 2,500 | 2,426 | 2,426 | 7,100 |
| 2024/08/27 | 2,520 | 2,533 | 2,490 | 2,500 | 10,000 |
| 2024/08/26 | 2,461 | 2,514 | 2,428 | 2,486 | 13,600 |
| 2024/08/23 | 2,505 | 2,534 | 2,424 | 2,461 | 12,700 |
| 2024/08/22 | 2,509 | 2,540 | 2,476 | 2,505 | 9,000 |
| 2024/08/21 | 2,515 | 2,532 | 2,463 | 2,498 | 20,000 |
| 2024/08/20 | 2,573 | 2,625 | 2,532 | 2,532 | 18,800 |
| 2024/08/19 | 2,423 | 2,673 | 2,410 | 2,552 | 49,700 |