1435 (株)Robot Home の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-242652692592681,098,100268
2021-09-22253262252259848,900259
2021-09-21250253244249521,000249
2021-09-17260265257261693,500261
2021-09-16261261252258915,000258
2021-09-152502632492581,244,200258
2021-09-14252253243250729,100250
2021-09-13248253243250762,300250
2021-09-102492572422501,528,300250
2021-09-092262442252421,584,600242
2021-09-082272332232261,037,800226
2021-09-07216222215222473,700222
2021-09-06212216212215294,700215
2021-09-03211214210212183,600212
2021-09-02212213208210267,000210
2021-09-01214214209210295,900210
2021-08-31210216207212411,400212
2021-08-30205209205208245,400208
2021-08-27202204199203206,300203
2021-08-26204204200200172,100200
2021-08-25200201198199141,700199
2021-08-24193200193198238,800198
2021-08-23190196190194183,100194
2021-08-20192195190191352,900191
2021-08-19197201194195275,900195
2021-08-18192198190198438,900198
2021-08-17201203194194491,200194
2021-08-16202202192194694,000194
2021-08-13215217201206975,500206
2021-08-12226226216220589,000220
2021-08-11219224217223494,700223
2021-08-10215217211216332,000216
2021-08-06209213209212174,600212
2021-08-05211212206209288,600209
2021-08-04210210205209377,200209
2021-08-03216216209210207,300210
2021-08-02210215207215246,200215
2021-07-30214214208208266,300208
2021-07-29212217209217930,200217
2021-07-28217218212215397,300215
2021-07-27221224218218383,100218
2021-07-26222222218220358,100220
2021-07-21219224216216564,400216
2021-07-20220221215215558,000215
2021-07-19226227221221432,500221
2021-07-16223226221223247,400223
2021-07-15227227221222273,200222
2021-07-14231233227229252,900229
2021-07-13233235230231223,000231
2021-07-12240240232232248,200232
2021-07-09228233226232489,600232
2021-07-082422442292301,296,500230
2021-07-07250254245245424,000245
2021-07-06253255249253263,000253
2021-07-05255257249253372,200253
2021-07-02244254243253396,800253
2021-07-01245251244245405,400245
2021-06-30246248241245475,200245
2021-06-29247253240246752,100246
2021-06-28247249239245843,200245
2021-06-25251257249250478,900250
2021-06-242612612462461,132,600246
2021-06-23268270259264867,400264
2021-06-22273274268270469,100270
2021-06-21267274265269708,800269
2021-06-18281282274277660,900277
2021-06-17284284277283624,400283
2021-06-162732862712851,128,300285
2021-06-15264280264278893,900278
2021-06-14270273260267963,400267
2021-06-11275278271273615,100273
2021-06-10270277267276963,800276
2021-06-092852872702701,516,700270
2021-06-082863002852851,203,800285
2021-06-072862882672832,460,000283
2021-06-043023022832912,892,800291
2021-06-0329331429130413,674,000304
2021-06-022502972492876,249,900287
2021-06-012642642422502,024,600250
2021-05-312682712572611,908,300261
2021-05-282722742682721,025,300272
2021-05-272702732652721,466,300272
2021-05-262712772672741,723,400274
2021-05-252802832622763,891,800276
2021-05-242612792612725,629,800272
2021-05-212402562362493,014,500249
2021-05-202182472182402,884,200240
2021-05-192162332152181,700,600218
2021-05-182032272022242,295,600224
2021-05-172242312032095,363,000209
2021-05-142142142022147,886,400214
2021-05-13165169164164267,300164
2021-05-12173174167168330,300168
2021-05-11175175172174200,000174
2021-05-10178178174175166,700175
2021-05-07177178174176258,500176
2021-05-06173178173177278,900177
2021-04-30173174170170220,700170
2021-04-2817317517317488,700174
2021-04-27176176172173332,500173
2021-04-26176177173175348,400175
2021-04-23178179176176102,400176
2021-04-22177180177178102,400178
2021-04-21178178175176205,300176
2021-04-20181181179179187,300179
2021-04-19183183181181132,300181
2021-04-1618518518218261,900182
2021-04-1518418518318583,500185
2021-04-14184185183184160,100184
2021-04-13185187185186122,700186
2021-04-12187188185187123,100187
2021-04-09186188184188171,300188
2021-04-0819119118718776,100187
2021-04-07188191188191139,300191
2021-04-06192192186190285,700190
2021-04-05191193190192148,700192
2021-04-0219219219019099,000190
2021-04-01188192188190114,700190
2021-03-31190190187187100,500187
2021-03-30192192189190121,600190
2021-03-29191192188192195,300192
2021-03-26187191187190130,700190
2021-03-25184189182189211,800189
2021-03-24193193182183373,100183
2021-03-23195195188190278,000190
2021-03-22193195191195315,700195
2021-03-19185195185195574,200195
2021-03-18191192185187315,200187
2021-03-17192193190191190,600191
2021-03-16185191184191575,900191
2021-03-15184185182185192,400185
2021-03-12188188184185201,100185
2021-03-11184188183187268,700187
2021-03-10184186180183285,500183
2021-03-09177184175183475,300183
2021-03-08178178174175282,000175
2021-03-05180180174176526,100176
2021-03-04179181177181351,300181
2021-03-03180184179180168,300180
2021-03-02182184178179301,100179
2021-03-01185188182184389,200184
2021-02-26177186177183573,600183
2021-02-25177181176177240,500177
2021-02-24178181175175400,300175
2021-02-22179182176179378,400179
2021-02-19177178175177230,100177
2021-02-18183184178178218,800178
2021-02-17179186176182691,000182
2021-02-16179180178179274,600179
2021-02-151811851761801,197,500180
2021-02-12194199189196743,900196
2021-02-10186190183190313,900190
2021-02-09189196183188727,700188
2021-02-08187190185188281,500188
2021-02-05181186180184351,500184
2021-02-04179181178180152,800180
2021-02-03173179173179315,500179
2021-02-02170173170172150,100172
2021-02-01171172170170192,900170
2021-01-29173177171171356,300171
2021-01-28174175172172302,800172
2021-01-27176178174176165,100176
2021-01-26177178175176167,700176
2021-01-25178180177178101,700178
2021-01-22180180177178148,400178
2021-01-21179183179183162,200183
2021-01-20182182179179130,900179
2021-01-19180182179182127,300182
2021-01-18176181175180227,000180
2021-01-15182182177177242,600177
2021-01-14191192182183431,400183
2021-01-13180192180192625,900192
2021-01-12175181175181312,400181
2021-01-08178179175178271,100178
2021-01-07175179174178271,000178
2021-01-06170174170172159,200172
2021-01-05171172170170114,600170
2021-01-04178179170172234,800172

分割・併合履歴 : [2017-12-27]1株→5株 [2016-06-28]1株→2株