1435 (株)Robot Home の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28173174168172317,600172
2022-09-27174175173174146,800174
2022-09-26177178174174243,700174
2022-09-22177180176179136,300179
2022-09-21179180177179129,400179
2022-09-20181183179180167,000180
2022-09-16184185181181161,900181
2022-09-1518518718418570,200185
2022-09-14185187184185121,900185
2022-09-1318918918718778,300187
2022-09-12188190188188130,400188
2022-09-09186190185187201,500187
2022-09-08187187185185104,700185
2022-09-07185186182185247,800185
2022-09-06188189185186191,100186
2022-09-05189189184187433,500187
2022-09-02190195190191303,800191
2022-09-01195195189189182,700189
2022-08-3119219419219348,000193
2022-08-3019419519219384,500193
2022-08-29191194190193217,600193
2022-08-2619619619419554,300195
2022-08-25193197192196170,500196
2022-08-24192194191191114,300191
2022-08-23192194191193113,000193
2022-08-22192194192194105,400194
2022-08-1919419619319390,700193
2022-08-18194196191194141,700194
2022-08-17195197195195129,700195
2022-08-16195197194195143,400195
2022-08-15193195192194130,200194
2022-08-12192195187191403,900191
2022-08-10202202197201257,400201
2022-08-09201205200201205,500201
2022-08-08197201194201261,500201
2022-08-05192198192197158,800197
2022-08-04194195190193176,000193
2022-08-0319419619219385,500193
2022-08-0219819819419479,100194
2022-08-01196198193198112,200198
2022-07-29199200195195200,700195
2022-07-28197199193198631,600198
2022-07-27200200195196355,900196
2022-07-26200207200203326,500203
2022-07-25196202196200222,200200
2022-07-22196201195198433,600198
2022-07-21191198190197522,900197
2022-07-20196198189189676,200189
2022-07-191901931871901,112,300190
2022-07-151822211811987,504,800198
2022-07-14179181179181161,100181
2022-07-13180181178180151,300180
2022-07-12183183178180202,700180
2022-07-11182185181184184,600184
2022-07-08177181177178215,400178
2022-07-07178179175178189,500178
2022-07-06177178176178117,400178
2022-07-05178180177178129,300178
2022-07-04180181176179213,400179
2022-07-01179181176177216,200177
2022-06-30183183178179133,100179
2022-06-29182183178183263,400183
2022-06-28181185180183316,800183
2022-06-27180180178180122,300180
2022-06-24178179176176118,900176
2022-06-23176181176177219,700177
2022-06-22178178174176249,700176
2022-06-21177179175177207,100177
2022-06-20181181171174381,500174
2022-06-17182184180180422,900180
2022-06-16189189185186102,100186
2022-06-15189191185185301,800185
2022-06-14190191187190259,800190
2022-06-13195195192195135,000195
2022-06-10200200196197193,200197
2022-06-09200203199199195,400199
2022-06-08193200193200334,600200
2022-06-07192196191192305,000192
2022-06-06188192188190171,700190
2022-06-03189190188188114,300188
2022-06-02190191187187185,100187
2022-06-01193193189191296,600191
2022-05-31193195193194126,500194
2022-05-30193196190194299,300194
2022-05-27191193190192186,200192
2022-05-26187192187190149,600190
2022-05-25190190185187237,200187
2022-05-24195195189190387,300190
2022-05-23198200196196146,500196
2022-05-20195198193197181,700197
2022-05-19195196193194276,400194
2022-05-18201201197199242,400199
2022-05-17198204198203175,900203
2022-05-16205206200200228,100200
2022-05-13195203193203275,200203
2022-05-12196197195195136,900195
2022-05-11194199194197176,500197
2022-05-10197197193195323,300195
2022-05-09203204198198223,900198
2022-05-06203207201206188,900206
2022-05-02200205200203166,300203
2022-04-28201202199200190,900200
2022-04-27201201197201268,600201
2022-04-26199202198201185,400201
2022-04-25200201198199251,400199
2022-04-22209209203203154,900203
2022-04-21207211206210177,300210
2022-04-20205208205207173,000207
2022-04-1920720720420586,800205
2022-04-18203207202205131,400205
2022-04-1520520620320676,100206
2022-04-14205207204207129,400207
2022-04-13201206201206163,800206
2022-04-12208208201202238,100202
2022-04-11206211206210127,000210
2022-04-08208209206209126,200209
2022-04-07212212206207265,300207
2022-04-06217217213214113,100214
2022-04-05215217213216279,700216
2022-04-04213214210214154,200214
2022-04-01211213209212113,000212
2022-03-31215215209213209,300213
2022-03-30208214206214224,400214
2022-03-29205207204206179,900206
2022-03-28207207204206213,200206
2022-03-25206209205207133,400207
2022-03-24207208204208106,600208
2022-03-23210210206209167,700209
2022-03-22209209205207166,700207
2022-03-18202207202207328,100207
2022-03-17206208201206271,700206
2022-03-16199201198201140,000201
2022-03-15194197194197136,400197
2022-03-14194198193194133,000194
2022-03-11193198191193167,400193
2022-03-10195198195197293,400197
2022-03-09191194188191455,900191
2022-03-08194199190192390,300192
2022-03-07200201193197382,400197
2022-03-04207208203205284,300205
2022-03-03212213207208228,800208
2022-03-02210213204210285,600210
2022-03-01208213207212361,400212
2022-02-28204209199208282,900208
2022-02-25194205194204395,700204
2022-02-24198199191194354,000194
2022-02-22204206199199395,900199
2022-02-21210210205206253,700206
2022-02-18209215206212386,600212
2022-02-17220220211211461,500211
2022-02-16220221214218409,200218
2022-02-15217231211218843,900218
2022-02-14222225216224428,900224
2022-02-10220226220224196,500224
2022-02-09224224218222180,300222
2022-02-08223224221223120,700223
2022-02-07223225221223162,200223
2022-02-04222225219225198,400225
2022-02-03221225220224259,000224
2022-02-02218224217224281,900224
2022-02-01218226215216311,600216
2022-01-31216222212222220,200222
2022-01-28210216209215330,100215
2022-01-27221223204207613,000207
2022-01-26220223219223223,300223
2022-01-25226226220221249,500221
2022-01-24225228222227124,900227
2022-01-21223229221229189,300229
2022-01-20220228218226232,100226
2022-01-19226228220220387,200220
2022-01-18233236229229205,800229
2022-01-1723523723323496,700234
2022-01-14235237230235260,700235
2022-01-13240240235239121,000239
2022-01-12230240228240239,900240
2022-01-11228229223229283,700229
2022-01-07233238227228337,600228
2022-01-06235237232234238,300234
2022-01-05245245239239260,200239
2022-01-04235242234242315,300242

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