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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 189 | 189 | 187 | 189 | 100,100 | 189 |
| 2025-12-11 | 189 | 190 | 186 | 186 | 265,100 | 186 |
| 2025-12-10 | 190 | 191 | 188 | 189 | 212,100 | 189 |
| 2025-12-09 | 192 | 193 | 187 | 190 | 353,700 | 190 |
| 2025-12-08 | 195 | 195 | 191 | 193 | 230,400 | 193 |
| 2025-12-05 | 198 | 198 | 193 | 193 | 287,700 | 193 |
| 2025-12-04 | 195 | 200 | 195 | 199 | 284,400 | 199 |
| 2025-12-03 | 199 | 200 | 194 | 195 | 291,300 | 195 |
| 2025-12-02 | 194 | 195 | 191 | 194 | 451,900 | 194 |
| 2025-12-01 | 205 | 205 | 189 | 191 | 880,500 | 191 |
| 2025-11-28 | 204 | 208 | 204 | 204 | 313,000 | 204 |
| 2025-11-27 | 204 | 205 | 202 | 204 | 163,200 | 204 |
| 2025-11-26 | 205 | 207 | 202 | 203 | 251,100 | 203 |
| 2025-11-25 | 202 | 210 | 202 | 202 | 910,900 | 202 |
| 2025-11-21 | 198 | 201 | 198 | 201 | 217,800 | 201 |
| 2025-11-20 | 197 | 200 | 196 | 199 | 303,300 | 199 |
| 2025-11-19 | 198 | 202 | 195 | 197 | 516,900 | 197 |
| 2025-11-18 | 185 | 202 | 185 | 198 | 1,484,900 | 198 |
| 2025-11-17 | 186 | 186 | 181 | 184 | 420,000 | 184 |
| 2025-11-14 | 185 | 188 | 181 | 185 | 958,900 | 185 |
| 2025-11-13 | 197 | 199 | 190 | 193 | 704,100 | 193 |
| 2025-11-12 | 194 | 199 | 192 | 199 | 430,500 | 199 |
| 2025-11-11 | 190 | 193 | 187 | 191 | 447,900 | 191 |
| 2025-11-10 | 187 | 190 | 186 | 189 | 221,200 | 189 |
| 2025-11-07 | 187 | 188 | 185 | 185 | 244,000 | 185 |
| 2025-11-06 | 188 | 189 | 187 | 188 | 127,800 | 188 |
| 2025-11-05 | 191 | 191 | 185 | 187 | 459,600 | 187 |
| 2025-11-04 | 186 | 191 | 185 | 191 | 552,100 | 191 |
| 2025-10-31 | 184 | 186 | 184 | 184 | 115,200 | 184 |
| 2025-10-30 | 185 | 186 | 184 | 184 | 195,600 | 184 |
| 2025-10-29 | 185 | 186 | 183 | 184 | 113,400 | 184 |
| 2025-10-28 | 185 | 185 | 182 | 184 | 413,800 | 184 |
| 2025-10-27 | 185 | 187 | 185 | 185 | 143,500 | 185 |
| 2025-10-24 | 188 | 188 | 185 | 185 | 174,300 | 185 |
| 2025-10-23 | 188 | 189 | 187 | 187 | 87,100 | 187 |
| 2025-10-22 | 186 | 189 | 185 | 189 | 148,500 | 189 |
| 2025-10-21 | 188 | 189 | 186 | 186 | 181,000 | 186 |
| 2025-10-20 | 186 | 189 | 185 | 186 | 305,500 | 186 |
| 2025-10-17 | 185 | 186 | 183 | 183 | 134,900 | 183 |
| 2025-10-16 | 187 | 188 | 185 | 185 | 373,100 | 185 |
| 2025-10-15 | 181 | 187 | 181 | 186 | 189,300 | 186 |
| 2025-10-14 | 183 | 185 | 179 | 179 | 395,200 | 179 |
| 2025-10-10 | 187 | 187 | 185 | 185 | 204,800 | 185 |
| 2025-10-09 | 186 | 187 | 185 | 186 | 225,000 | 186 |
| 2025-10-08 | 186 | 189 | 185 | 185 | 166,100 | 185 |
| 2025-10-07 | 188 | 189 | 185 | 187 | 470,400 | 187 |
| 2025-10-06 | 188 | 190 | 185 | 189 | 346,300 | 189 |
| 2025-10-03 | 184 | 189 | 184 | 185 | 234,900 | 185 |
| 2025-10-02 | 186 | 187 | 183 | 184 | 319,100 | 184 |
| 2025-10-01 | 192 | 192 | 185 | 187 | 509,800 | 187 |
| 2025-09-30 | 194 | 196 | 192 | 192 | 228,200 | 192 |
| 2025-09-29 | 201 | 202 | 193 | 193 | 562,700 | 193 |
| 2025-09-26 | 199 | 200 | 197 | 199 | 342,800 | 199 |
| 2025-09-25 | 200 | 201 | 197 | 199 | 363,200 | 199 |
| 2025-09-24 | 203 | 204 | 197 | 200 | 479,700 | 200 |
| 2025-09-22 | 200 | 203 | 197 | 201 | 630,600 | 201 |
| 2025-09-19 | 196 | 200 | 194 | 198 | 478,400 | 198 |
| 2025-09-18 | 192 | 199 | 188 | 195 | 695,900 | 195 |
| 2025-09-17 | 187 | 193 | 185 | 191 | 380,300 | 191 |
| 2025-09-16 | 187 | 188 | 183 | 188 | 266,500 | 188 |
| 2025-09-12 | 188 | 188 | 185 | 186 | 239,400 | 186 |
| 2025-09-11 | 190 | 190 | 185 | 186 | 368,400 | 186 |
| 2025-09-10 | 191 | 192 | 187 | 191 | 368,600 | 191 |
| 2025-09-09 | 196 | 196 | 188 | 191 | 585,000 | 191 |
| 2025-09-08 | 196 | 200 | 194 | 194 | 754,700 | 194 |
| 2025-09-05 | 184 | 195 | 182 | 195 | 1,109,600 | 195 |
| 2025-09-04 | 182 | 186 | 178 | 183 | 430,000 | 183 |
| 2025-09-03 | 181 | 188 | 180 | 182 | 592,900 | 182 |
| 2025-09-02 | 188 | 188 | 181 | 181 | 325,300 | 181 |
| 2025-09-01 | 181 | 189 | 180 | 187 | 601,800 | 187 |
| 2025-08-29 | 179 | 183 | 177 | 182 | 304,300 | 182 |
| 2025-08-28 | 172 | 180 | 172 | 178 | 755,600 | 178 |
| 2025-08-27 | 173 | 177 | 172 | 172 | 442,300 | 172 |
| 2025-08-26 | 176 | 178 | 173 | 175 | 325,800 | 175 |
| 2025-08-25 | 175 | 177 | 174 | 176 | 354,700 | 176 |
| 2025-08-22 | 171 | 176 | 169 | 174 | 676,600 | 174 |
| 2025-08-21 | 167 | 170 | 166 | 170 | 248,600 | 170 |
| 2025-08-20 | 172 | 172 | 166 | 167 | 338,500 | 167 |
| 2025-08-19 | 170 | 172 | 168 | 172 | 646,700 | 172 |
| 2025-08-18 | 166 | 169 | 166 | 167 | 307,400 | 167 |
| 2025-08-15 | 170 | 171 | 164 | 166 | 392,900 | 166 |
| 2025-08-14 | 161 | 170 | 160 | 169 | 697,600 | 169 |
| 2025-08-13 | 162 | 162 | 158 | 161 | 255,100 | 161 |
| 2025-08-12 | 157 | 162 | 155 | 162 | 719,300 | 162 |
| 2025-08-08 | 168 | 169 | 164 | 164 | 496,700 | 164 |
| 2025-08-07 | 168 | 168 | 165 | 167 | 222,400 | 167 |
| 2025-08-06 | 166 | 168 | 164 | 167 | 217,000 | 167 |
| 2025-08-05 | 166 | 168 | 165 | 165 | 306,200 | 165 |
| 2025-08-04 | 165 | 167 | 163 | 163 | 432,600 | 163 |
| 2025-08-01 | 162 | 168 | 161 | 167 | 676,400 | 167 |
| 2025-07-31 | 161 | 162 | 158 | 162 | 357,800 | 162 |
| 2025-07-30 | 160 | 162 | 158 | 160 | 219,200 | 160 |
| 2025-07-29 | 158 | 162 | 156 | 160 | 410,400 | 160 |
| 2025-07-28 | 157 | 157 | 155 | 157 | 132,800 | 157 |
| 2025-07-25 | 156 | 157 | 154 | 155 | 213,800 | 155 |
| 2025-07-24 | 155 | 156 | 154 | 154 | 138,700 | 154 |
| 2025-07-23 | 153 | 157 | 153 | 155 | 394,300 | 155 |
| 2025-07-22 | 151 | 153 | 151 | 152 | 234,200 | 152 |
| 2025-07-18 | 151 | 151 | 149 | 149 | 210,100 | 149 |
| 2025-07-17 | 150 | 153 | 150 | 151 | 77,500 | 151 |
| 2025-07-16 | 152 | 153 | 150 | 151 | 166,600 | 151 |
| 2025-07-15 | 155 | 155 | 151 | 152 | 235,400 | 152 |
| 2025-07-14 | 154 | 156 | 153 | 154 | 240,000 | 154 |
| 2025-07-11 | 154 | 156 | 153 | 154 | 217,900 | 154 |
| 2025-07-10 | 152 | 155 | 151 | 153 | 485,300 | 153 |
| 2025-07-09 | 148 | 151 | 148 | 149 | 288,500 | 149 |
| 2025-07-08 | 147 | 148 | 146 | 147 | 127,800 | 147 |
| 2025-07-07 | 148 | 148 | 145 | 145 | 317,300 | 145 |
| 2025-07-04 | 148 | 148 | 146 | 146 | 118,600 | 146 |
| 2025-07-03 | 148 | 149 | 147 | 147 | 254,100 | 147 |
| 2025-07-02 | 150 | 150 | 147 | 147 | 380,000 | 147 |
| 2025-07-01 | 155 | 155 | 149 | 150 | 636,900 | 150 |
| 2025-06-30 | 148 | 156 | 148 | 156 | 1,059,200 | 156 |
| 2025-06-27 | 146 | 147 | 144 | 146 | 314,700 | 146 |
| 2025-06-26 | 148 | 148 | 144 | 144 | 384,700 | 144 |
| 2025-06-25 | 149 | 149 | 146 | 147 | 326,300 | 147 |
| 2025-06-24 | 149 | 150 | 147 | 148 | 171,300 | 148 |
| 2025-06-23 | 148 | 148 | 145 | 148 | 278,100 | 148 |
| 2025-06-20 | 149 | 150 | 147 | 149 | 274,100 | 149 |
| 2025-06-19 | 149 | 151 | 148 | 148 | 256,700 | 148 |
| 2025-06-18 | 151 | 153 | 148 | 149 | 280,300 | 149 |
| 2025-06-17 | 149 | 152 | 148 | 150 | 300,100 | 150 |
| 2025-06-16 | 147 | 149 | 147 | 148 | 381,100 | 148 |
| 2025-06-13 | 149 | 149 | 146 | 146 | 480,900 | 146 |
| 2025-06-12 | 150 | 151 | 149 | 149 | 95,700 | 149 |
| 2025-06-11 | 149 | 151 | 148 | 149 | 160,800 | 149 |
| 2025-06-10 | 149 | 152 | 148 | 148 | 335,500 | 148 |
| 2025-06-09 | 150 | 150 | 147 | 149 | 285,300 | 149 |
| 2025-06-06 | 149 | 150 | 148 | 150 | 235,900 | 150 |
| 2025-06-05 | 153 | 153 | 149 | 149 | 370,000 | 149 |
| 2025-06-04 | 151 | 153 | 150 | 153 | 401,600 | 153 |
| 2025-06-03 | 150 | 151 | 149 | 149 | 165,500 | 149 |
| 2025-06-02 | 150 | 152 | 149 | 151 | 187,500 | 151 |
| 2025-05-30 | 150 | 152 | 149 | 150 | 205,300 | 150 |
| 2025-05-29 | 152 | 152 | 148 | 150 | 509,000 | 150 |
| 2025-05-28 | 156 | 156 | 152 | 152 | 287,700 | 152 |
| 2025-05-27 | 151 | 153 | 151 | 152 | 335,200 | 152 |
| 2025-05-26 | 149 | 151 | 148 | 149 | 184,600 | 149 |
| 2025-05-23 | 148 | 149 | 147 | 149 | 408,300 | 149 |
| 2025-05-22 | 148 | 149 | 147 | 147 | 549,200 | 147 |
| 2025-05-21 | 153 | 153 | 150 | 151 | 279,300 | 151 |
| 2025-05-20 | 154 | 156 | 150 | 152 | 484,700 | 152 |
| 2025-05-19 | 154 | 155 | 151 | 154 | 241,600 | 154 |
| 2025-05-16 | 150 | 157 | 149 | 154 | 494,000 | 154 |
| 2025-05-15 | 151 | 152 | 149 | 150 | 489,100 | 150 |
| 2025-05-14 | 151 | 156 | 149 | 150 | 1,444,100 | 150 |
| 2025-05-13 | 170 | 172 | 168 | 169 | 513,200 | 169 |
| 2025-05-12 | 168 | 169 | 166 | 168 | 361,300 | 168 |
| 2025-05-09 | 171 | 171 | 168 | 168 | 267,300 | 168 |
| 2025-05-08 | 175 | 175 | 168 | 169 | 323,500 | 169 |
| 2025-05-07 | 170 | 176 | 169 | 174 | 617,400 | 174 |
| 2025-05-02 | 170 | 171 | 166 | 170 | 243,600 | 170 |
| 2025-05-01 | 171 | 172 | 168 | 171 | 251,100 | 171 |
| 2025-04-30 | 169 | 172 | 168 | 172 | 396,800 | 172 |
| 2025-04-28 | 168 | 171 | 168 | 168 | 415,900 | 168 |
| 2025-04-25 | 166 | 167 | 163 | 167 | 348,000 | 167 |
| 2025-04-24 | 170 | 172 | 163 | 165 | 1,342,000 | 165 |
| 2025-04-23 | 168 | 177 | 164 | 168 | 1,194,800 | 168 |
| 2025-04-22 | 167 | 170 | 165 | 166 | 350,300 | 166 |
| 2025-04-21 | 165 | 168 | 164 | 167 | 239,900 | 167 |
| 2025-04-18 | 158 | 166 | 158 | 166 | 446,500 | 166 |
| 2025-04-17 | 155 | 158 | 154 | 155 | 244,800 | 155 |
| 2025-04-16 | 157 | 159 | 154 | 156 | 423,100 | 156 |
| 2025-04-15 | 158 | 162 | 156 | 156 | 247,000 | 156 |
| 2025-04-14 | 161 | 169 | 156 | 157 | 2,600,900 | 157 |
| 2025-04-11 | 153 | 159 | 149 | 159 | 322,000 | 159 |
| 2025-04-10 | 162 | 162 | 153 | 155 | 508,100 | 155 |
| 2025-04-09 | 145 | 146 | 141 | 144 | 430,800 | 144 |
| 2025-04-08 | 145 | 151 | 142 | 150 | 750,700 | 150 |
| 2025-04-07 | 140 | 145 | 135 | 135 | 1,008,400 | 135 |
| 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