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
2025-07-14154156153154240,000154
2025-07-11154156153154217,900154
2025-07-10152155151153485,300153
2025-07-09148151148149288,500149
2025-07-08147148146147127,800147
2025-07-07148148145145317,300145
2025-07-04148148146146118,600146
2025-07-03148149147147254,100147
2025-07-02150150147147380,000147
2025-07-01155155149150636,900150
2025-06-301481561481561,059,200156
2025-06-27146147144146314,700146
2025-06-26148148144144384,700144
2025-06-25149149146147326,300147
2025-06-24149150147148171,300148
2025-06-23148148145148278,100148
2025-06-20149150147149274,100149
2025-06-19149151148148256,700148
2025-06-18151153148149280,300149
2025-06-17149152148150300,100150
2025-06-16147149147148381,100148
2025-06-13149149146146480,900146
2025-06-1215015114914995,700149
2025-06-11149151148149160,800149
2025-06-10149152148148335,500148
2025-06-09150150147149285,300149
2025-06-06149150148150235,900150
2025-06-05153153149149370,000149
2025-06-04151153150153401,600153
2025-06-03150151149149165,500149
2025-06-02150152149151187,500151
2025-05-30150152149150205,300150
2025-05-29152152148150509,000150
2025-05-28156156152152287,700152
2025-05-27151153151152335,200152
2025-05-26149151148149184,600149
2025-05-23148149147149408,300149
2025-05-22148149147147549,200147
2025-05-21153153150151279,300151
2025-05-20154156150152484,700152
2025-05-19154155151154241,600154
2025-05-16150157149154494,000154
2025-05-15151152149150489,100150
2025-05-141511561491501,444,100150
2025-05-13170172168169513,200169
2025-05-12168169166168361,300168
2025-05-09171171168168267,300168
2025-05-08175175168169323,500169
2025-05-07170176169174617,400174
2025-05-02170171166170243,600170
2025-05-01171172168171251,100171
2025-04-30169172168172396,800172
2025-04-28168171168168415,900168
2025-04-25166167163167348,000167
2025-04-241701721631651,342,000165
2025-04-231681771641681,194,800168
2025-04-22167170165166350,300166
2025-04-21165168164167239,900167
2025-04-18158166158166446,500166
2025-04-17155158154155244,800155
2025-04-16157159154156423,100156
2025-04-15158162156156247,000156
2025-04-141611691561572,600,900157
2025-04-11153159149159322,000159
2025-04-10162162153155508,100155
2025-04-09145146141144430,800144
2025-04-08145151142150750,700150
2025-04-071401451351351,008,400135
2025-04-041621641531561,044,700156
2025-04-03161168161166436,300166
2025-04-02178179171172344,900172
2025-04-01178180175176337,200176
2025-03-31183184177177509,900177
2025-03-28183189182187654,500187
2025-03-27181186181184561,200184
2025-03-26181183178183274,300183
2025-03-25182185180180447,200180
2025-03-24182182177181416,100181
2025-03-21183186180182418,800182
2025-03-19181189181182792,900182
2025-03-18180182177178349,900178
2025-03-17175182175180614,300180
2025-03-14174177173174269,000174
2025-03-13175177174176297,800176
2025-03-12173176172175154,000175
2025-03-11173174168172402,400172
2025-03-10173177172177317,400177
2025-03-07178178173175336,100175
2025-03-06176180173179362,100179
2025-03-05174177173175233,000175
2025-03-04176176171174318,700174
2025-03-03175180174176260,200176
2025-02-28177179172173416,500173
2025-02-27174181174179357,100179
2025-02-26176181172174557,200174
2025-02-25178183174176587,800176
2025-02-21178179174178572,000178
2025-02-20174184174179886,400179
2025-02-19174175170173661,900173
2025-02-181871871751771,530,300177
2025-02-171631861621862,447,900186
2025-02-141521701491622,254,100162
2025-02-13146152145152514,200152
2025-02-12145148145145342,200145
2025-02-10144146143145486,600145
2025-02-07149149145145503,300145
2025-02-061441501421471,140,600147
2025-02-051401441381441,398,500144
2025-02-041291461281383,694,600138
2025-02-03129129126126403,800126
2025-01-31131131129130134,100130
2025-01-30131132129130178,600130
2025-01-29134134131131150,200131
2025-01-28130134130134180,000134
2025-01-27131133129131274,300131
2025-01-24131131128131232,400131
2025-01-23131131128128155,600128
2025-01-22127130127130242,400130
2025-01-21128128126126138,700126
2025-01-20127129125127214,100127
2025-01-17126127124127570,200127
2025-01-16129130127127253,000127
2025-01-15131131128128304,200128
2025-01-14132132129129242,700129
2025-01-10131134130132261,600132
2025-01-09133133131131270,500131
2025-01-08134136132132292,400132
2025-01-07136136134134258,200134
2025-01-06134136134134271,800134

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