- 2025年
- 2024年
241A (株)ROXX 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,134 | 1,134 | 1,066 | 1,105 | 60,500 | 1,105 |
| 2025-04-01 | 1,159 | 1,181 | 1,130 | 1,133 | 50,700 | 1,133 |
| 2025-03-31 | 1,194 | 1,194 | 1,156 | 1,161 | 49,100 | 1,161 |
| 2025-03-28 | 1,170 | 1,254 | 1,158 | 1,224 | 95,200 | 1,224 |
| 2025-03-27 | 1,170 | 1,177 | 1,158 | 1,160 | 24,900 | 1,160 |
| 2025-03-26 | 1,173 | 1,177 | 1,160 | 1,174 | 23,600 | 1,174 |
| 2025-03-25 | 1,174 | 1,185 | 1,151 | 1,175 | 24,500 | 1,175 |
| 2025-03-24 | 1,196 | 1,206 | 1,172 | 1,172 | 23,500 | 1,172 |
| 2025-03-21 | 1,188 | 1,200 | 1,184 | 1,188 | 22,500 | 1,188 |
| 2025-03-19 | 1,200 | 1,204 | 1,188 | 1,200 | 11,900 | 1,200 |
| 2025-03-18 | 1,228 | 1,244 | 1,191 | 1,194 | 47,700 | 1,194 |
| 2025-03-17 | 1,240 | 1,258 | 1,231 | 1,231 | 24,700 | 1,231 |
| 2025-03-14 | 1,203 | 1,231 | 1,188 | 1,231 | 29,900 | 1,231 |
| 2025-03-13 | 1,196 | 1,219 | 1,187 | 1,203 | 31,500 | 1,203 |
| 2025-03-12 | 1,170 | 1,205 | 1,169 | 1,184 | 40,700 | 1,184 |
| 2025-03-11 | 1,191 | 1,203 | 1,171 | 1,187 | 63,000 | 1,187 |
| 2025-03-10 | 1,226 | 1,243 | 1,201 | 1,202 | 47,300 | 1,202 |
| 2025-03-07 | 1,260 | 1,263 | 1,229 | 1,235 | 57,700 | 1,235 |
| 2025-03-06 | 1,294 | 1,301 | 1,279 | 1,290 | 21,200 | 1,290 |
| 2025-03-05 | 1,285 | 1,291 | 1,273 | 1,275 | 13,500 | 1,275 |
| 2025-03-04 | 1,283 | 1,306 | 1,276 | 1,296 | 43,200 | 1,296 |
| 2025-03-03 | 1,354 | 1,369 | 1,310 | 1,313 | 29,200 | 1,313 |
| 2025-02-28 | 1,378 | 1,437 | 1,335 | 1,353 | 71,300 | 1,353 |
| 2025-02-27 | 1,370 | 1,379 | 1,321 | 1,369 | 33,600 | 1,369 |
| 2025-02-26 | 1,321 | 1,384 | 1,250 | 1,370 | 87,500 | 1,370 |
| 2025-02-25 | 1,366 | 1,405 | 1,312 | 1,335 | 70,800 | 1,335 |
| 2025-02-21 | 1,300 | 1,366 | 1,300 | 1,366 | 45,400 | 1,366 |
| 2025-02-20 | 1,401 | 1,401 | 1,300 | 1,300 | 173,200 | 1,300 |
| 2025-02-19 | 1,484 | 1,484 | 1,398 | 1,411 | 102,300 | 1,411 |
| 2025-02-18 | 1,550 | 1,569 | 1,485 | 1,486 | 90,300 | 1,486 |
| 2025-02-17 | 1,475 | 1,595 | 1,464 | 1,550 | 113,200 | 1,550 |
| 2025-02-14 | 1,493 | 1,504 | 1,451 | 1,476 | 48,600 | 1,476 |
| 2025-02-13 | 1,545 | 1,545 | 1,495 | 1,500 | 51,300 | 1,500 |
| 2025-02-12 | 1,401 | 1,530 | 1,400 | 1,521 | 172,000 | 1,521 |
| 2025-02-10 | 1,670 | 1,740 | 1,635 | 1,674 | 52,300 | 1,674 |
| 2025-02-07 | 1,678 | 1,706 | 1,666 | 1,684 | 4,600 | 1,684 |
| 2025-02-06 | 1,651 | 1,711 | 1,650 | 1,682 | 15,400 | 1,682 |
| 2025-02-05 | 1,653 | 1,682 | 1,651 | 1,651 | 7,900 | 1,651 |
| 2025-02-04 | 1,697 | 1,715 | 1,663 | 1,678 | 26,500 | 1,678 |
| 2025-02-03 | 1,742 | 1,794 | 1,636 | 1,636 | 42,500 | 1,636 |
| 2025-01-31 | 1,800 | 1,820 | 1,742 | 1,742 | 29,600 | 1,742 |
| 2025-01-30 | 1,750 | 1,752 | 1,680 | 1,750 | 26,700 | 1,750 |
| 2025-01-29 | 1,798 | 1,798 | 1,741 | 1,750 | 19,300 | 1,750 |
| 2025-01-28 | 1,730 | 1,821 | 1,695 | 1,800 | 56,800 | 1,800 |
| 2025-01-27 | 1,730 | 1,730 | 1,642 | 1,695 | 27,500 | 1,695 |
| 2025-01-24 | 1,671 | 1,744 | 1,656 | 1,740 | 31,000 | 1,740 |
| 2025-01-23 | 1,654 | 1,704 | 1,595 | 1,686 | 26,000 | 1,686 |
| 2025-01-22 | 1,792 | 1,792 | 1,668 | 1,676 | 37,700 | 1,676 |
| 2025-01-21 | 1,727 | 1,830 | 1,694 | 1,755 | 71,800 | 1,755 |
| 2025-01-20 | 1,735 | 1,737 | 1,680 | 1,733 | 20,400 | 1,733 |
| 2025-01-17 | 1,729 | 1,747 | 1,670 | 1,707 | 39,100 | 1,707 |
| 2025-01-16 | 1,661 | 1,729 | 1,650 | 1,722 | 49,200 | 1,722 |
| 2025-01-15 | 1,640 | 1,655 | 1,577 | 1,624 | 19,400 | 1,624 |
| 2025-01-14 | 1,608 | 1,685 | 1,608 | 1,625 | 41,600 | 1,625 |
| 2025-01-10 | 1,610 | 1,610 | 1,533 | 1,570 | 27,200 | 1,570 |
| 2025-01-09 | 1,610 | 1,670 | 1,586 | 1,621 | 49,900 | 1,621 |
| 2025-01-08 | 1,501 | 1,649 | 1,500 | 1,610 | 94,600 | 1,610 |
| 2025-01-07 | 1,506 | 1,525 | 1,464 | 1,500 | 30,000 | 1,500 |
| 2025-01-06 | 1,506 | 1,556 | 1,496 | 1,525 | 29,100 | 1,525 |
分割・併合履歴 ： なし