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
2023/12/29 2,672 2,674 2,561 2,572 12,100
2023/12/28 2,630 2,747 2,600 2,672 16,600
2023/12/27 2,531 2,641 2,515 2,610 14,100
2023/12/26 2,497 2,550 2,473 2,531 13,600
2023/12/25 2,518 2,533 2,415 2,430 11,100
2023/12/22 2,500 2,523 2,475 2,509 8,500
2023/12/21 2,502 2,575 2,470 2,500 15,700
2023/12/20 2,490 2,700 2,462 2,599 67,200
2023/12/19 2,292 2,477 2,292 2,476 22,900
2023/12/18 2,337 2,337 2,262 2,299 9,300
2023/12/15 2,345 2,385 2,274 2,301 21,400
2023/12/14 2,497 2,497 2,360 2,417 9,500
2023/12/13 2,448 2,500 2,437 2,473 3,800
2023/12/12 2,380 2,430 2,360 2,423 13,700
2023/12/11 2,430 2,452 2,345 2,353 16,600
2023/12/08 2,520 2,545 2,436 2,436 18,700
2023/12/07 2,539 2,620 2,522 2,540 10,700
2023/12/06 2,590 2,624 2,542 2,578 11,200
2023/12/05 2,605 2,620 2,530 2,566 11,200
2023/12/04 2,449 2,644 2,436 2,621 27,000
2023/12/01 2,513 2,513 2,400 2,422 13,700
2023/11/30 2,474 2,532 2,423 2,505 14,500
2023/11/29 2,421 2,528 2,421 2,463 10,100
2023/11/28 2,515 2,515 2,385 2,421 27,400
2023/11/27 2,633 2,633 2,515 2,515 18,000
2023/11/24 2,554 2,671 2,550 2,619 15,900
2023/11/22 2,698 2,698 2,532 2,604 37,400
2023/11/21 2,675 2,700 2,592 2,616 29,300
2023/11/20 2,459 2,729 2,459 2,646 89,200
2023/11/17 2,490 2,550 2,411 2,411 32,600
2023/11/16 2,400 2,594 2,380 2,454 105,300
2023/11/15 2,380 2,387 2,234 2,323 105,400
2023/11/14 2,348 2,348 2,214 2,230 25,500
2023/11/13 2,310 2,360 2,270 2,334 15,100
2023/11/10 2,300 2,330 2,253 2,311 9,300
2023/11/09 2,345 2,348 2,267 2,323 17,200
2023/11/08 2,375 2,425 2,252 2,345 19,700
2023/11/07 2,248 2,330 2,218 2,330 11,200
2023/11/06 2,149 2,257 2,149 2,249 23,400
2023/11/02 2,062 2,146 2,062 2,142 7,700
2023/11/01 2,139 2,178 2,055 2,064 24,900
2023/10/31 2,147 2,164 2,071 2,139 9,900
2023/10/30 2,076 2,140 2,056 2,140 14,700
2023/10/27 2,066 2,135 2,017 2,135 13,600
2023/10/26 2,052 2,130 2,005 2,016 11,200
2023/10/25 2,132 2,195 2,084 2,084 11,900
2023/10/24 2,033 2,128 1,974 2,096 21,100
2023/10/23 2,097 2,170 1,953 1,993 59,700
2023/10/20 2,117 2,178 2,067 2,153 30,300
2023/10/19 2,160 2,200 2,107 2,131 23,700
2023/10/18 2,223 2,245 2,162 2,203 30,800
2023/10/17 2,379 2,459 2,270 2,273 22,800
2023/10/16 2,468 2,468 2,263 2,279 58,400
2023/10/13 2,500 2,500 2,425 2,468 16,800
2023/10/12 2,479 2,506 2,455 2,496 8,400
2023/10/11 2,571 2,610 2,480 2,480 17,500
2023/10/10 2,527 2,539 2,439 2,539 17,000
2023/10/06 2,529 2,529 2,407 2,477 16,900
2023/10/05 2,437 2,555 2,430 2,529 39,900
2023/10/04 2,396 2,450 2,308 2,330 60,200
2023/10/03 2,488 2,550 2,459 2,469 38,800
2023/10/02 2,617 2,638 2,440 2,500 40,800
2023/09/29 2,750 2,750 2,511 2,617 47,600
2023/09/28 2,692 2,818 2,659 2,730 34,600
2023/09/27 2,629 2,692 2,618 2,673 13,300
2023/09/26 2,645 2,735 2,612 2,679 29,400
2023/09/25 2,550 2,657 2,511 2,606 24,500
2023/09/22 2,434 2,620 2,400 2,550 28,700
2023/09/21 2,599 2,605 2,482 2,484 21,900
2023/09/20 2,581 2,600 2,530 2,600 13,100
2023/09/19 2,640 2,678 2,543 2,594 29,400
2023/09/15 2,505 2,612 2,388 2,590 52,900
2023/09/14 2,445 2,491 2,400 2,405 16,700
2023/09/13 2,566 2,566 2,396 2,445 38,100
2023/09/12 2,619 2,650 2,457 2,525 41,700
2023/09/11 2,510 2,621 2,501 2,603 40,400
2023/09/08 2,375 2,525 2,371 2,510 28,500
2023/09/07 2,530 2,530 2,400 2,419 40,200
2023/09/06 2,468 2,579 2,429 2,491 56,800
2023/09/05 2,365 2,463 2,325 2,411 48,700
2023/09/04 2,371 2,372 2,272 2,325 32,300
2023/09/01 2,370 2,425 2,301 2,363 34,100
2023/08/31 2,265 2,370 2,260 2,353 42,000
2023/08/30 2,250 2,369 2,200 2,226 39,700
2023/08/29 2,299 2,391 2,245 2,246 41,700
2023/08/28 2,259 2,379 2,227 2,300 28,400
2023/08/25 2,339 2,363 2,255 2,273 87,000
2023/08/24 2,330 2,440 2,283 2,429 125,000
2023/08/23 2,059 2,370 2,039 2,328 266,300
2023/08/22 2,072 2,167 1,996 2,049 62,900
2023/08/21 1,850 2,060 1,850 2,042 110,100
2023/08/18 1,815 1,888 1,769 1,850 27,800
2023/08/17 1,899 1,910 1,789 1,815 29,200
2023/08/16 1,849 1,930 1,811 1,880 119,800
2023/08/15 1,911 1,925 1,701 1,769 86,800
2023/08/14 1,803 1,841 1,752 1,801 38,300
2023/08/10 1,788 1,838 1,739 1,803 26,600
2023/08/09 1,716 1,752 1,711 1,748 6,000
2023/08/08 1,703 1,737 1,697 1,716 9,500
2023/08/07 1,718 1,777 1,700 1,716 7,600
2023/08/04 1,730 1,764 1,712 1,733 11,200
2023/08/03 1,757 1,805 1,735 1,762 5,700
2023/08/02 1,820 1,820 1,726 1,797 5,700
2023/08/01 1,797 1,840 1,772 1,807 16,200
2023/07/31 1,786 1,796 1,755 1,765 12,400
2023/07/28 1,681 1,786 1,679 1,786 16,600
2023/07/27 1,681 1,710 1,679 1,710 3,400
2023/07/26 1,700 1,713 1,686 1,686 1,100
2023/07/25 1,682 1,715 1,676 1,707 2,900
2023/07/24 1,724 1,725 1,674 1,679 4,300
2023/07/21 1,710 1,712 1,684 1,684 4,500
2023/07/20 1,740 1,767 1,710 1,712 9,600
2023/07/19 1,730 1,784 1,701 1,736 5,500
2023/07/18 1,758 1,772 1,712 1,730 4,800
2023/07/14 1,720 1,779 1,700 1,758 12,800
2023/07/13 1,700 1,735 1,690 1,731 10,200
2023/07/12 1,704 1,733 1,695 1,695 11,500
2023/07/11 1,800 1,803 1,718 1,735 9,900
2023/07/10 1,830 1,835 1,790 1,790 12,600
2023/07/07 1,801 1,852 1,800 1,824 7,800
2023/07/06 1,861 1,861 1,800 1,839 23,900
2023/07/05 1,865 1,909 1,828 1,901 25,700
2023/07/04 1,799 1,925 1,799 1,923 50,000
2023/07/03 1,845 1,845 1,768 1,804 16,800
2023/06/30 1,751 1,809 1,736 1,805 15,500
2023/06/29 1,770 1,789 1,737 1,757 17,900
2023/06/28 1,771 1,771 1,730 1,738 8,800
2023/06/27 1,779 1,780 1,720 1,771 15,600
2023/06/26 1,725 1,773 1,685 1,760 20,000
2023/06/23 1,801 1,801 1,700 1,725 57,900
2023/06/22 1,801 1,879 1,785 1,808 50,200
2023/06/21 1,818 1,827 1,781 1,806 26,300
2023/06/20 1,797 1,835 1,755 1,823 66,900
2023/06/19 1,696 1,780 1,696 1,749 44,500
2023/06/16 1,618 1,650 1,615 1,641 26,500
2023/06/15 1,578 1,631 1,578 1,622 15,200
2023/06/14 1,570 1,620 1,557 1,580 40,600
2023/06/13 1,635 1,656 1,600 1,628 41,700
2023/06/12 1,590 1,610 1,563 1,595 32,000
2023/06/09 1,634 1,676 1,605 1,605 24,500
2023/06/08 1,699 1,699 1,640 1,643 27,100
2023/06/07 1,700 1,723 1,650 1,700 14,200
2023/06/06 1,654 1,700 1,654 1,688 6,600
2023/06/05 1,643 1,700 1,634 1,690 13,800
2023/06/02 1,667 1,667 1,640 1,641 8,300
2023/06/01 1,638 1,683 1,638 1,668 10,000
2023/05/31 1,689 1,689 1,625 1,653 7,300
2023/05/30 1,654 1,700 1,640 1,689 16,800
2023/05/29 1,709 1,709 1,619 1,630 43,300
2023/05/26 1,778 1,783 1,710 1,726 40,100
2023/05/25 1,805 1,834 1,776 1,810 25,800
2023/05/24 1,793 1,820 1,762 1,818 24,000
2023/05/23 1,888 1,888 1,746 1,791 52,100
2023/05/22 1,802 1,892 1,765 1,878 43,000
2023/05/19 1,900 1,920 1,790 1,829 103,000
2023/05/18 2,009 2,089 1,818 1,860 472,300
2023/05/17 1,732 1,735 1,680 1,689 6,900
2023/05/16 1,723 1,731 1,691 1,705 13,800
2023/05/15 1,800 1,800 1,690 1,715 21,300
2023/05/12 1,714 1,778 1,680 1,770 16,100
2023/05/11 1,779 1,779 1,722 1,723 8,200
2023/05/10 1,722 1,788 1,722 1,788 8,700
2023/05/09 1,711 1,789 1,711 1,733 6,700
2023/05/08 1,727 1,734 1,704 1,711 5,000
2023/05/02 1,760 1,765 1,731 1,740 3,100
2023/05/01 1,714 1,773 1,707 1,760 5,900
2023/04/28 1,733 1,735 1,705 1,714 1,500
2023/04/27 1,708 1,745 1,700 1,710 1,900
2023/04/26 1,809 1,809 1,706 1,706 9,300
2023/04/25 1,729 1,810 1,729 1,777 9,900
2023/04/24 1,650 1,727 1,650 1,709 14,000
2023/04/21 1,711 1,727 1,655 1,681 6,200
2023/04/20 1,768 1,768 1,730 1,730 2,100
2023/04/19 1,735 1,767 1,735 1,756 4,600
2023/04/18 1,715 1,730 1,699 1,730 6,100
2023/04/17 1,699 1,730 1,680 1,707 13,000
2023/04/14 1,710 1,724 1,693 1,693 4,600
2023/04/13 1,722 1,733 1,700 1,706 6,500
2023/04/12 1,788 1,788 1,725 1,748 7,700
2023/04/11 1,777 1,810 1,760 1,799 2,200
2023/04/10 1,740 1,786 1,726 1,758 3,900
2023/04/07 1,720 1,748 1,705 1,740 6,000
2023/04/06 1,767 1,794 1,717 1,719 13,400
2023/04/05 1,932 1,932 1,795 1,820 12,500
2023/04/04 1,860 1,922 1,860 1,903 6,100
2023/04/03 1,810 1,884 1,810 1,859 6,300
2023/03/31 1,862 1,870 1,808 1,840 6,800
2023/03/30 1,850 1,925 1,841 1,862 4,500
2023/03/29 1,862 1,879 1,850 1,850 5,900
2023/03/28 1,949 1,949 1,869 1,869 5,700
2023/03/27 1,973 1,989 1,895 1,900 14,900
2023/03/24 2,000 2,000 1,935 1,990 13,300
2023/03/23 1,915 2,024 1,883 1,986 19,800
2023/03/22 1,999 1,999 1,911 1,950 12,700
2023/03/20 1,940 2,048 1,901 1,901 31,400
2023/03/17 1,978 2,022 1,901 1,925 18,500
2023/03/16 1,860 1,962 1,860 1,960 18,700
2023/03/15 1,834 1,965 1,825 1,962 59,400
2023/03/14 1,826 1,828 1,754 1,772 19,900
2023/03/13 1,740 1,866 1,740 1,866 27,000
2023/03/10 1,802 1,855 1,766 1,820 26,800
2023/03/09 1,760 1,879 1,681 1,857 92,600
2023/03/08 1,532 1,850 1,515 1,702 134,300
2023/03/07 1,549 1,556 1,539 1,539 3,900
2023/03/06 1,555 1,560 1,540 1,559 5,500
2023/03/03 1,575 1,575 1,550 1,555 6,800
2023/03/02 1,567 1,567 1,526 1,537 8,100
2023/03/01 1,581 1,581 1,530 1,561 17,800
2023/02/28 1,472 1,489 1,465 1,471 2,200
2023/02/27 1,474 1,474 1,460 1,461 1,700
2023/02/24 1,469 1,484 1,461 1,472 3,100
2023/02/22 1,492 1,492 1,464 1,480 3,300
2023/02/21 1,510 1,517 1,471 1,486 8,000
2023/02/20 1,570 1,570 1,503 1,510 13,500
2023/02/17 1,599 1,599 1,505 1,567 19,700
2023/02/16 1,477 1,613 1,430 1,530 41,000
2023/02/15 1,400 1,429 1,371 1,405 23,600
2023/02/14 1,341 1,350 1,322 1,338 8,200
2023/02/13 1,339 1,339 1,301 1,339 7,300
2023/02/10 1,331 1,338 1,319 1,337 5,600
2023/02/09 1,295 1,323 1,295 1,315 2,000
2023/02/08 1,300 1,317 1,300 1,303 900
2023/02/07 1,286 1,300 1,286 1,295 500
2023/02/06 1,320 1,320 1,283 1,293 700
2023/02/03 1,280 1,310 1,276 1,310 1,500
2023/02/02 1,282 1,335 1,272 1,280 4,400
2023/02/01 1,288 1,288 1,271 1,275 2,500
2023/01/31 1,314 1,314 1,280 1,296 3,500
2023/01/30 1,350 1,350 1,310 1,325 1,400
2023/01/27 1,348 1,351 1,325 1,325 1,900
2023/01/26 1,352 1,352 1,336 1,341 2,000
2023/01/25 1,321 1,342 1,321 1,335 1,300
2023/01/24 1,348 1,353 1,301 1,318 2,000
2023/01/23 1,323 1,362 1,320 1,339 4,600
2023/01/20 1,265 1,307 1,261 1,303 4,200
2023/01/19 1,265 1,278 1,261 1,278 600
2023/01/18 1,253 1,265 1,242 1,265 3,100
2023/01/17 1,256 1,256 1,234 1,253 3,700
2023/01/16 1,245 1,255 1,245 1,245 1,500
2023/01/13 1,260 1,260 1,245 1,245 2,000
2023/01/12 1,269 1,269 1,251 1,265 2,100
2023/01/11 1,251 1,267 1,251 1,260 1,900
2023/01/10 1,252 1,265 1,249 1,251 2,500
2023/01/06 1,249 1,263 1,246 1,247 2,000
2023/01/05 1,251 1,282 1,249 1,249 4,700
2023/01/04 1,269 1,269 1,251 1,256 3,800

このページの先頭へ