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
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

このページの先頭へ