1435 (株)robot home の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 142 | 147 | 142 | 146 | 411,400 | 146 |
| 2024-11-20 | 140 | 144 | 140 | 143 | 210,800 | 143 |
| 2024-11-19 | 138 | 141 | 138 | 141 | 230,100 | 141 |
| 2024-11-18 | 136 | 140 | 136 | 137 | 322,700 | 137 |
| 2024-11-15 | 138 | 139 | 136 | 137 | 329,400 | 137 |
| 2024-11-14 | 140 | 140 | 138 | 139 | 192,600 | 139 |
| 2024-11-13 | 139 | 142 | 139 | 140 | 330,100 | 140 |
| 2024-11-12 | 140 | 142 | 139 | 140 | 372,700 | 140 |
| 2024-11-11 | 137 | 140 | 137 | 138 | 410,400 | 138 |
| 2024-11-08 | 135 | 138 | 134 | 137 | 559,100 | 137 |
| 2024-11-07 | 133 | 136 | 133 | 136 | 191,800 | 136 |
| 2024-11-06 | 133 | 135 | 132 | 132 | 172,500 | 132 |
| 2024-11-05 | 132 | 133 | 131 | 133 | 48,400 | 133 |
| 2024-11-01 | 132 | 134 | 131 | 131 | 138,000 | 131 |
| 2024-10-31 | 133 | 135 | 132 | 134 | 229,400 | 134 |
| 2024-10-30 | 136 | 136 | 133 | 133 | 262,100 | 133 |
| 2024-10-29 | 133 | 136 | 133 | 136 | 246,000 | 136 |
| 2024-10-28 | 128 | 134 | 128 | 134 | 241,100 | 134 |
| 2024-10-25 | 131 | 131 | 127 | 129 | 406,300 | 129 |
| 2024-10-24 | 130 | 131 | 128 | 129 | 377,500 | 129 |
| 2024-10-23 | 133 | 133 | 130 | 131 | 325,500 | 131 |
| 2024-10-22 | 135 | 135 | 131 | 132 | 481,500 | 132 |
| 2024-10-21 | 136 | 138 | 135 | 136 | 192,800 | 136 |
| 2024-10-18 | 134 | 136 | 134 | 134 | 236,100 | 134 |
| 2024-10-17 | 136 | 137 | 133 | 133 | 352,400 | 133 |
| 2024-10-16 | 136 | 139 | 135 | 135 | 337,400 | 135 |
| 2024-10-15 | 138 | 140 | 136 | 138 | 265,600 | 138 |
| 2024-10-11 | 138 | 139 | 136 | 137 | 319,500 | 137 |
| 2024-10-10 | 140 | 140 | 137 | 137 | 308,100 | 137 |
| 2024-10-09 | 140 | 141 | 139 | 139 | 269,600 | 139 |
| 2024-10-08 | 142 | 142 | 139 | 139 | 420,200 | 139 |
| 2024-10-07 | 145 | 146 | 142 | 142 | 228,600 | 142 |
| 2024-10-04 | 144 | 145 | 143 | 144 | 119,500 | 144 |
| 2024-10-03 | 143 | 144 | 141 | 142 | 264,200 | 142 |
| 2024-10-02 | 144 | 144 | 140 | 142 | 360,600 | 142 |
| 2024-10-01 | 143 | 146 | 142 | 144 | 275,700 | 144 |
| 2024-09-30 | 143 | 145 | 141 | 141 | 373,000 | 141 |
| 2024-09-27 | 146 | 148 | 145 | 147 | 397,100 | 147 |
| 2024-09-26 | 145 | 147 | 144 | 147 | 216,300 | 147 |
| 2024-09-25 | 145 | 148 | 143 | 144 | 383,600 | 144 |
| 2024-09-24 | 143 | 146 | 140 | 141 | 381,800 | 141 |
| 2024-09-20 | 142 | 144 | 139 | 142 | 1,384,000 | 142 |
| 2024-09-19 | 141 | 144 | 141 | 142 | 309,900 | 142 |
| 2024-09-18 | 139 | 141 | 137 | 139 | 363,800 | 139 |
| 2024-09-17 | 140 | 141 | 135 | 138 | 526,600 | 138 |
| 2024-09-13 | 141 | 143 | 140 | 141 | 289,500 | 141 |
| 2024-09-12 | 141 | 144 | 141 | 143 | 255,800 | 143 |
| 2024-09-11 | 143 | 143 | 137 | 140 | 831,500 | 140 |
| 2024-09-10 | 146 | 147 | 143 | 144 | 322,900 | 144 |
| 2024-09-09 | 142 | 147 | 140 | 145 | 584,900 | 145 |
| 2024-09-06 | 149 | 150 | 146 | 147 | 457,600 | 147 |
| 2024-09-05 | 148 | 152 | 145 | 146 | 546,400 | 146 |
| 2024-09-04 | 154 | 154 | 149 | 149 | 886,100 | 149 |
| 2024-09-03 | 157 | 162 | 157 | 158 | 210,300 | 158 |
| 2024-09-02 | 162 | 164 | 156 | 157 | 336,900 | 157 |
| 2024-08-30 | 157 | 164 | 155 | 161 | 470,100 | 161 |
| 2024-08-29 | 163 | 163 | 155 | 157 | 777,700 | 157 |
| 2024-08-28 | 166 | 166 | 161 | 163 | 477,200 | 163 |
| 2024-08-27 | 167 | 167 | 163 | 167 | 594,400 | 167 |
| 2024-08-26 | 167 | 171 | 166 | 167 | 745,600 | 167 |
| 2024-08-23 | 169 | 170 | 163 | 164 | 1,091,900 | 164 |
| 2024-08-22 | 155 | 169 | 155 | 168 | 1,217,300 | 168 |
| 2024-08-21 | 159 | 159 | 153 | 154 | 382,700 | 154 |
| 2024-08-20 | 158 | 160 | 158 | 159 | 298,000 | 159 |
| 2024-08-19 | 163 | 163 | 155 | 157 | 478,700 | 157 |
| 2024-08-16 | 157 | 163 | 156 | 163 | 499,700 | 163 |
| 2024-08-15 | 153 | 156 | 151 | 153 | 302,000 | 153 |
| 2024-08-14 | 151 | 157 | 148 | 153 | 538,700 | 153 |
| 2024-08-13 | 140 | 148 | 140 | 147 | 782,400 | 147 |
| 2024-08-09 | 147 | 154 | 147 | 150 | 1,089,200 | 150 |
| 2024-08-08 | 144 | 145 | 139 | 144 | 705,000 | 144 |
| 2024-08-07 | 142 | 151 | 142 | 146 | 1,057,600 | 146 |
| 2024-08-06 | 140 | 149 | 140 | 146 | 656,900 | 146 |
| 2024-08-05 | 151 | 156 | 130 | 135 | 1,286,300 | 135 |
| 2024-08-02 | 162 | 165 | 160 | 160 | 454,600 | 160 |
| 2024-08-01 | 172 | 173 | 167 | 168 | 235,900 | 168 |
| 2024-07-31 | 176 | 176 | 172 | 173 | 330,200 | 173 |
| 2024-07-30 | 183 | 183 | 177 | 177 | 329,200 | 177 |
| 2024-07-29 | 182 | 185 | 181 | 184 | 176,700 | 184 |
| 2024-07-26 | 179 | 183 | 179 | 180 | 136,300 | 180 |
| 2024-07-25 | 179 | 181 | 176 | 178 | 211,600 | 178 |
| 2024-07-24 | 183 | 185 | 180 | 181 | 121,100 | 181 |
| 2024-07-23 | 180 | 185 | 179 | 183 | 136,900 | 183 |
| 2024-07-22 | 181 | 182 | 178 | 179 | 199,000 | 179 |
| 2024-07-19 | 182 | 184 | 180 | 182 | 246,300 | 182 |
| 2024-07-18 | 187 | 187 | 182 | 182 | 183,200 | 182 |
| 2024-07-17 | 186 | 188 | 184 | 187 | 201,500 | 187 |
| 2024-07-16 | 186 | 187 | 183 | 186 | 325,200 | 186 |
| 2024-07-12 | 179 | 185 | 179 | 184 | 245,700 | 184 |
| 2024-07-11 | 178 | 179 | 175 | 179 | 240,500 | 179 |
| 2024-07-10 | 180 | 180 | 175 | 177 | 233,000 | 177 |
| 2024-07-09 | 178 | 181 | 178 | 179 | 136,800 | 179 |
| 2024-07-08 | 181 | 182 | 179 | 180 | 142,100 | 180 |
| 2024-07-05 | 184 | 184 | 181 | 183 | 156,400 | 183 |
| 2024-07-04 | 185 | 186 | 183 | 183 | 90,500 | 183 |
| 2024-07-03 | 184 | 186 | 183 | 184 | 190,900 | 184 |
| 2024-07-02 | 187 | 187 | 182 | 184 | 279,400 | 184 |
| 2024-07-01 | 188 | 191 | 186 | 187 | 167,100 | 187 |
| 2024-06-28 | 190 | 191 | 185 | 188 | 192,600 | 188 |
| 2024-06-27 | 188 | 192 | 186 | 189 | 287,400 | 189 |
| 2024-06-26 | 185 | 189 | 185 | 188 | 161,800 | 188 |
| 2024-06-25 | 188 | 188 | 184 | 185 | 191,300 | 185 |
| 2024-06-24 | 184 | 185 | 180 | 184 | 243,600 | 184 |
| 2024-06-21 | 186 | 187 | 182 | 185 | 402,900 | 185 |
| 2024-06-20 | 187 | 190 | 186 | 187 | 331,200 | 187 |
| 2024-06-19 | 185 | 186 | 182 | 186 | 231,400 | 186 |
| 2024-06-18 | 184 | 186 | 183 | 183 | 197,900 | 183 |
| 2024-06-17 | 185 | 185 | 178 | 182 | 237,200 | 182 |
| 2024-06-14 | 176 | 187 | 176 | 185 | 500,300 | 185 |
| 2024-06-13 | 177 | 181 | 177 | 177 | 215,600 | 177 |
| 2024-06-12 | 178 | 179 | 176 | 177 | 86,100 | 177 |
| 2024-06-11 | 181 | 181 | 178 | 179 | 190,900 | 179 |
| 2024-06-10 | 179 | 183 | 178 | 180 | 270,000 | 180 |
| 2024-06-07 | 174 | 179 | 172 | 178 | 168,300 | 178 |
| 2024-06-06 | 179 | 179 | 174 | 175 | 170,300 | 175 |
| 2024-06-05 | 180 | 181 | 177 | 177 | 363,800 | 177 |
| 2024-06-04 | 168 | 179 | 168 | 179 | 420,700 | 179 |
| 2024-06-03 | 168 | 171 | 168 | 169 | 184,900 | 169 |
| 2024-05-31 | 162 | 165 | 162 | 165 | 102,600 | 165 |
| 2024-05-30 | 160 | 163 | 160 | 163 | 228,200 | 163 |
| 2024-05-29 | 169 | 169 | 160 | 162 | 383,400 | 162 |
| 2024-05-28 | 166 | 170 | 166 | 168 | 165,100 | 168 |
| 2024-05-27 | 168 | 169 | 166 | 166 | 186,500 | 166 |
| 2024-05-24 | 168 | 170 | 166 | 168 | 202,900 | 168 |
| 2024-05-23 | 173 | 174 | 168 | 170 | 190,500 | 170 |
| 2024-05-22 | 174 | 176 | 172 | 173 | 273,500 | 173 |
| 2024-05-21 | 175 | 176 | 171 | 172 | 319,800 | 172 |
| 2024-05-20 | 171 | 176 | 171 | 175 | 315,100 | 175 |
| 2024-05-17 | 166 | 172 | 164 | 170 | 378,100 | 170 |
| 2024-05-16 | 167 | 167 | 161 | 163 | 362,500 | 163 |
| 2024-05-15 | 172 | 174 | 166 | 168 | 571,000 | 168 |
| 2024-05-14 | 175 | 175 | 164 | 170 | 1,186,100 | 170 |
| 2024-05-13 | 158 | 163 | 158 | 161 | 213,800 | 161 |
| 2024-05-10 | 160 | 161 | 157 | 158 | 130,500 | 158 |
| 2024-05-09 | 158 | 160 | 157 | 158 | 81,900 | 158 |
| 2024-05-08 | 160 | 161 | 157 | 157 | 161,400 | 157 |
| 2024-05-07 | 155 | 161 | 155 | 160 | 209,200 | 160 |
| 2024-05-02 | 155 | 155 | 153 | 153 | 107,200 | 153 |
| 2024-05-01 | 153 | 156 | 153 | 154 | 51,400 | 154 |
| 2024-04-30 | 153 | 155 | 153 | 154 | 72,600 | 154 |
| 2024-04-26 | 154 | 154 | 152 | 154 | 109,800 | 154 |
| 2024-04-25 | 154 | 155 | 153 | 153 | 158,600 | 153 |
| 2024-04-24 | 156 | 156 | 152 | 154 | 202,100 | 154 |
| 2024-04-23 | 156 | 156 | 154 | 155 | 40,900 | 155 |
| 2024-04-22 | 153 | 156 | 153 | 154 | 128,000 | 154 |
| 2024-04-19 | 155 | 156 | 150 | 152 | 624,400 | 152 |
| 2024-04-18 | 156 | 158 | 155 | 156 | 143,400 | 156 |
| 2024-04-17 | 157 | 160 | 155 | 156 | 312,700 | 156 |
| 2024-04-16 | 159 | 159 | 157 | 157 | 250,700 | 157 |
| 2024-04-15 | 158 | 161 | 158 | 160 | 105,300 | 160 |
| 2024-04-12 | 162 | 163 | 160 | 160 | 126,200 | 160 |
| 2024-04-11 | 157 | 161 | 157 | 161 | 158,300 | 161 |
| 2024-04-10 | 158 | 160 | 158 | 159 | 113,200 | 159 |
| 2024-04-09 | 160 | 160 | 157 | 159 | 87,100 | 159 |
| 2024-04-08 | 157 | 159 | 156 | 159 | 187,700 | 159 |
| 2024-04-05 | 157 | 159 | 156 | 156 | 179,500 | 156 |
| 2024-04-04 | 158 | 160 | 157 | 158 | 127,400 | 158 |
| 2024-04-03 | 157 | 160 | 157 | 157 | 281,400 | 157 |
| 2024-04-02 | 163 | 163 | 158 | 158 | 256,100 | 158 |
| 2024-04-01 | 165 | 165 | 161 | 161 | 182,100 | 161 |
| 2024-03-29 | 161 | 164 | 161 | 164 | 107,300 | 164 |
| 2024-03-28 | 163 | 166 | 161 | 162 | 215,500 | 162 |
| 2024-03-27 | 164 | 165 | 163 | 164 | 128,800 | 164 |
| 2024-03-26 | 168 | 168 | 163 | 164 | 363,100 | 164 |
| 2024-03-25 | 167 | 169 | 166 | 168 | 368,800 | 168 |
| 2024-03-22 | 164 | 167 | 164 | 167 | 134,700 | 167 |
| 2024-03-21 | 168 | 168 | 164 | 165 | 297,600 | 165 |
| 2024-03-19 | 163 | 168 | 162 | 167 | 353,900 | 167 |
| 2024-03-18 | 164 | 165 | 161 | 162 | 194,700 | 162 |
| 2024-03-15 | 160 | 165 | 160 | 162 | 200,100 | 162 |
| 2024-03-14 | 161 | 163 | 160 | 161 | 202,100 | 161 |
| 2024-03-13 | 162 | 162 | 159 | 160 | 247,600 | 160 |
| 2024-03-12 | 160 | 163 | 158 | 163 | 214,300 | 163 |
| 2024-03-11 | 163 | 164 | 159 | 159 | 305,600 | 159 |
| 2024-03-08 | 160 | 165 | 160 | 163 | 243,000 | 163 |
| 2024-03-07 | 164 | 164 | 160 | 160 | 155,800 | 160 |
| 2024-03-06 | 157 | 164 | 157 | 163 | 457,500 | 163 |
| 2024-03-05 | 156 | 159 | 155 | 157 | 389,400 | 157 |
| 2024-03-04 | 156 | 158 | 154 | 156 | 546,600 | 156 |
| 2024-03-01 | 159 | 159 | 156 | 156 | 509,400 | 156 |
| 2024-02-29 | 160 | 160 | 157 | 158 | 258,700 | 158 |
| 2024-02-28 | 159 | 161 | 157 | 161 | 308,900 | 161 |
| 2024-02-27 | 161 | 162 | 157 | 158 | 535,700 | 158 |
| 2024-02-26 | 160 | 162 | 159 | 160 | 243,300 | 160 |
| 2024-02-22 | 161 | 161 | 157 | 158 | 362,200 | 158 |
| 2024-02-21 | 161 | 162 | 158 | 160 | 403,000 | 160 |
| 2024-02-20 | 165 | 165 | 161 | 161 | 310,100 | 161 |
| 2024-02-19 | 162 | 166 | 159 | 166 | 616,300 | 166 |
| 2024-02-16 | 161 | 163 | 158 | 161 | 360,400 | 161 |
| 2024-02-15 | 166 | 167 | 160 | 161 | 805,300 | 161 |
| 2024-02-14 | 168 | 176 | 167 | 174 | 867,400 | 174 |
| 2024-02-13 | 170 | 170 | 167 | 169 | 209,000 | 169 |
| 2024-02-09 | 169 | 170 | 168 | 168 | 101,400 | 168 |
| 2024-02-08 | 171 | 171 | 167 | 170 | 256,000 | 170 |
| 2024-02-07 | 171 | 172 | 170 | 170 | 125,200 | 170 |
| 2024-02-06 | 175 | 175 | 170 | 172 | 161,600 | 172 |
| 2024-02-05 | 170 | 175 | 170 | 175 | 194,600 | 175 |
| 2024-02-02 | 169 | 171 | 168 | 169 | 112,400 | 169 |
| 2024-02-01 | 171 | 172 | 169 | 169 | 76,400 | 169 |
| 2024-01-31 | 170 | 172 | 169 | 172 | 152,400 | 172 |
| 2024-01-30 | 172 | 174 | 170 | 170 | 160,600 | 170 |
| 2024-01-29 | 173 | 174 | 171 | 172 | 70,600 | 172 |
| 2024-01-26 | 173 | 175 | 172 | 172 | 100,700 | 172 |
| 2024-01-25 | 173 | 175 | 171 | 174 | 139,600 | 174 |
| 2024-01-24 | 173 | 174 | 172 | 172 | 126,800 | 172 |
| 2024-01-23 | 173 | 176 | 173 | 173 | 269,700 | 173 |
| 2024-01-22 | 170 | 173 | 170 | 172 | 69,700 | 172 |
| 2024-01-19 | 168 | 171 | 168 | 169 | 109,400 | 169 |
| 2024-01-18 | 168 | 169 | 167 | 168 | 129,400 | 168 |
| 2024-01-17 | 172 | 172 | 168 | 168 | 172,500 | 168 |
| 2024-01-16 | 173 | 174 | 171 | 171 | 164,900 | 171 |
| 2024-01-15 | 173 | 174 | 172 | 174 | 86,800 | 174 |
| 2024-01-12 | 174 | 175 | 172 | 173 | 141,000 | 173 |
| 2024-01-11 | 176 | 177 | 174 | 175 | 150,000 | 175 |
| 2024-01-10 | 177 | 177 | 175 | 176 | 123,200 | 176 |
| 2024-01-09 | 175 | 177 | 174 | 177 | 225,200 | 177 |
| 2024-01-05 | 178 | 178 | 173 | 175 | 182,000 | 175 |
| 2024-01-04 | 170 | 174 | 166 | 174 | 263,300 | 174 |
分割・併合履歴 ： [2017-12-27]1株→5株 [2016-06-28]1株→2株
