1435 (株)robot home の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 162 | 164 | 153 | 156 | 1,044,700 | 156 |
| 2025-04-03 | 161 | 168 | 161 | 166 | 436,300 | 166 |
| 2025-04-02 | 178 | 179 | 171 | 172 | 344,900 | 172 |
| 2025-04-01 | 178 | 180 | 175 | 176 | 337,200 | 176 |
| 2025-03-31 | 183 | 184 | 177 | 177 | 509,900 | 177 |
| 2025-03-28 | 183 | 189 | 182 | 187 | 654,500 | 187 |
| 2025-03-27 | 181 | 186 | 181 | 184 | 561,200 | 184 |
| 2025-03-26 | 181 | 183 | 178 | 183 | 274,300 | 183 |
| 2025-03-25 | 182 | 185 | 180 | 180 | 447,200 | 180 |
| 2025-03-24 | 182 | 182 | 177 | 181 | 416,100 | 181 |
| 2025-03-21 | 183 | 186 | 180 | 182 | 418,800 | 182 |
| 2025-03-19 | 181 | 189 | 181 | 182 | 792,900 | 182 |
| 2025-03-18 | 180 | 182 | 177 | 178 | 349,900 | 178 |
| 2025-03-17 | 175 | 182 | 175 | 180 | 614,300 | 180 |
| 2025-03-14 | 174 | 177 | 173 | 174 | 269,000 | 174 |
| 2025-03-13 | 175 | 177 | 174 | 176 | 297,800 | 176 |
| 2025-03-12 | 173 | 176 | 172 | 175 | 154,000 | 175 |
| 2025-03-11 | 173 | 174 | 168 | 172 | 402,400 | 172 |
| 2025-03-10 | 173 | 177 | 172 | 177 | 317,400 | 177 |
| 2025-03-07 | 178 | 178 | 173 | 175 | 336,100 | 175 |
| 2025-03-06 | 176 | 180 | 173 | 179 | 362,100 | 179 |
| 2025-03-05 | 174 | 177 | 173 | 175 | 233,000 | 175 |
| 2025-03-04 | 176 | 176 | 171 | 174 | 318,700 | 174 |
| 2025-03-03 | 175 | 180 | 174 | 176 | 260,200 | 176 |
| 2025-02-28 | 177 | 179 | 172 | 173 | 416,500 | 173 |
| 2025-02-27 | 174 | 181 | 174 | 179 | 357,100 | 179 |
| 2025-02-26 | 176 | 181 | 172 | 174 | 557,200 | 174 |
| 2025-02-25 | 178 | 183 | 174 | 176 | 587,800 | 176 |
| 2025-02-21 | 178 | 179 | 174 | 178 | 572,000 | 178 |
| 2025-02-20 | 174 | 184 | 174 | 179 | 886,400 | 179 |
| 2025-02-19 | 174 | 175 | 170 | 173 | 661,900 | 173 |
| 2025-02-18 | 187 | 187 | 175 | 177 | 1,530,300 | 177 |
| 2025-02-17 | 163 | 186 | 162 | 186 | 2,447,900 | 186 |
| 2025-02-14 | 152 | 170 | 149 | 162 | 2,254,100 | 162 |
| 2025-02-13 | 146 | 152 | 145 | 152 | 514,200 | 152 |
| 2025-02-12 | 145 | 148 | 145 | 145 | 342,200 | 145 |
| 2025-02-10 | 144 | 146 | 143 | 145 | 486,600 | 145 |
| 2025-02-07 | 149 | 149 | 145 | 145 | 503,300 | 145 |
| 2025-02-06 | 144 | 150 | 142 | 147 | 1,140,600 | 147 |
| 2025-02-05 | 140 | 144 | 138 | 144 | 1,398,500 | 144 |
| 2025-02-04 | 129 | 146 | 128 | 138 | 3,694,600 | 138 |
| 2025-02-03 | 129 | 129 | 126 | 126 | 403,800 | 126 |
| 2025-01-31 | 131 | 131 | 129 | 130 | 134,100 | 130 |
| 2025-01-30 | 131 | 132 | 129 | 130 | 178,600 | 130 |
| 2025-01-29 | 134 | 134 | 131 | 131 | 150,200 | 131 |
| 2025-01-28 | 130 | 134 | 130 | 134 | 180,000 | 134 |
| 2025-01-27 | 131 | 133 | 129 | 131 | 274,300 | 131 |
| 2025-01-24 | 131 | 131 | 128 | 131 | 232,400 | 131 |
| 2025-01-23 | 131 | 131 | 128 | 128 | 155,600 | 128 |
| 2025-01-22 | 127 | 130 | 127 | 130 | 242,400 | 130 |
| 2025-01-21 | 128 | 128 | 126 | 126 | 138,700 | 126 |
| 2025-01-20 | 127 | 129 | 125 | 127 | 214,100 | 127 |
| 2025-01-17 | 126 | 127 | 124 | 127 | 570,200 | 127 |
| 2025-01-16 | 129 | 130 | 127 | 127 | 253,000 | 127 |
| 2025-01-15 | 131 | 131 | 128 | 128 | 304,200 | 128 |
| 2025-01-14 | 132 | 132 | 129 | 129 | 242,700 | 129 |
| 2025-01-10 | 131 | 134 | 130 | 132 | 261,600 | 132 |
| 2025-01-09 | 133 | 133 | 131 | 131 | 270,500 | 131 |
| 2025-01-08 | 134 | 136 | 132 | 132 | 292,400 | 132 |
| 2025-01-07 | 136 | 136 | 134 | 134 | 258,200 | 134 |
| 2025-01-06 | 134 | 136 | 134 | 134 | 271,800 | 134 |
分割・併合履歴 ： [2017-12-27]1株→5株 [2016-06-28]1株→2株