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 |
---|---|---|---|---|---|---|
2025-02-12 | 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