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 |
---|---|---|---|---|---|---|
2024-03-29 | 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