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
2024-06-21186187182185402,900185
2024-06-20187190186187331,200187
2024-06-19185186182186231,400186
2024-06-18184186183183197,900183
2024-06-17185185178182237,200182
2024-06-14176187176185500,300185
2024-06-13177181177177215,600177
2024-06-1217817917617786,100177
2024-06-11181181178179190,900179
2024-06-10179183178180270,000180
2024-06-07174179172178168,300178
2024-06-06179179174175170,300175
2024-06-05180181177177363,800177
2024-06-04168179168179420,700179
2024-06-03168171168169184,900169
2024-05-31162165162165102,600165
2024-05-30160163160163228,200163
2024-05-29169169160162383,400162
2024-05-28166170166168165,100168
2024-05-27168169166166186,500166
2024-05-24168170166168202,900168
2024-05-23173174168170190,500170
2024-05-22174176172173273,500173
2024-05-21175176171172319,800172
2024-05-20171176171175315,100175
2024-05-17166172164170378,100170
2024-05-16167167161163362,500163
2024-05-15172174166168571,000168
2024-05-141751751641701,186,100170
2024-05-13158163158161213,800161
2024-05-10160161157158130,500158
2024-05-0915816015715881,900158
2024-05-08160161157157161,400157
2024-05-07155161155160209,200160
2024-05-02155155153153107,200153
2024-05-0115315615315451,400154
2024-04-3015315515315472,600154
2024-04-26154154152154109,800154
2024-04-25154155153153158,600153
2024-04-24156156152154202,100154
2024-04-2315615615415540,900155
2024-04-22153156153154128,000154
2024-04-19155156150152624,400152
2024-04-18156158155156143,400156
2024-04-17157160155156312,700156
2024-04-16159159157157250,700157
2024-04-15158161158160105,300160
2024-04-12162163160160126,200160
2024-04-11157161157161158,300161
2024-04-10158160158159113,200159
2024-04-0916016015715987,100159
2024-04-08157159156159187,700159
2024-04-05157159156156179,500156
2024-04-04158160157158127,400158
2024-04-03157160157157281,400157
2024-04-02163163158158256,100158
2024-04-01165165161161182,100161
2024-03-29161164161164107,300164
2024-03-28163166161162215,500162
2024-03-27164165163164128,800164
2024-03-26168168163164363,100164
2024-03-25167169166168368,800168
2024-03-22164167164167134,700167
2024-03-21168168164165297,600165
2024-03-19163168162167353,900167
2024-03-18164165161162194,700162
2024-03-15160165160162200,100162
2024-03-14161163160161202,100161
2024-03-13162162159160247,600160
2024-03-12160163158163214,300163
2024-03-11163164159159305,600159
2024-03-08160165160163243,000163
2024-03-07164164160160155,800160
2024-03-06157164157163457,500163
2024-03-05156159155157389,400157
2024-03-04156158154156546,600156
2024-03-01159159156156509,400156
2024-02-29160160157158258,700158
2024-02-28159161157161308,900161
2024-02-27161162157158535,700158
2024-02-26160162159160243,300160
2024-02-22161161157158362,200158
2024-02-21161162158160403,000160
2024-02-20165165161161310,100161
2024-02-19162166159166616,300166
2024-02-16161163158161360,400161
2024-02-15166167160161805,300161
2024-02-14168176167174867,400174
2024-02-13170170167169209,000169
2024-02-09169170168168101,400168
2024-02-08171171167170256,000170
2024-02-07171172170170125,200170
2024-02-06175175170172161,600172
2024-02-05170175170175194,600175
2024-02-02169171168169112,400169
2024-02-0117117216916976,400169
2024-01-31170172169172152,400172
2024-01-30172174170170160,600170
2024-01-2917317417117270,600172
2024-01-26173175172172100,700172
2024-01-25173175171174139,600174
2024-01-24173174172172126,800172
2024-01-23173176173173269,700173
2024-01-2217017317017269,700172
2024-01-19168171168169109,400169
2024-01-18168169167168129,400168
2024-01-17172172168168172,500168
2024-01-16173174171171164,900171
2024-01-1517317417217486,800174
2024-01-12174175172173141,000173
2024-01-11176177174175150,000175
2024-01-10177177175176123,200176
2024-01-09175177174177225,200177
2024-01-05178178173175182,000175
2024-01-04170174166174263,300174

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