- 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 440 | 453 | 432 | 439 | 154,900 | 439 |
| 2025-12-11 | 431 | 467 | 422 | 448 | 268,300 | 448 |
| 2025-12-10 | 426 | 434 | 416 | 432 | 140,500 | 432 |
| 2025-12-09 | 421 | 450 | 421 | 430 | 385,800 | 430 |
| 2025-12-08 | 430 | 432 | 420 | 420 | 167,300 | 420 |
| 2025-12-05 | 456 | 463 | 429 | 430 | 218,100 | 430 |
| 2025-12-04 | 482 | 484 | 463 | 463 | 104,500 | 463 |
| 2025-12-03 | 484 | 488 | 480 | 486 | 44,300 | 486 |
| 2025-12-02 | 495 | 502 | 482 | 484 | 80,100 | 484 |
| 2025-12-01 | 505 | 508 | 490 | 491 | 91,500 | 491 |
| 2025-11-28 | 506 | 512 | 504 | 506 | 33,700 | 506 |
| 2025-11-27 | 505 | 511 | 503 | 511 | 55,500 | 511 |
| 2025-11-26 | 502 | 512 | 496 | 508 | 108,900 | 508 |
| 2025-11-25 | 514 | 514 | 491 | 496 | 130,400 | 496 |
| 2025-11-21 | 509 | 522 | 506 | 515 | 43,900 | 515 |
| 2025-11-20 | 533 | 539 | 508 | 514 | 138,900 | 514 |
| 2025-11-19 | 537 | 548 | 527 | 530 | 111,000 | 530 |
| 2025-11-18 | 542 | 560 | 537 | 538 | 103,600 | 538 |
| 2025-11-17 | 565 | 579 | 545 | 545 | 157,100 | 545 |
| 2025-11-14 | 595 | 604 | 573 | 575 | 238,400 | 575 |
| 2025-11-13 | 635 | 635 | 601 | 605 | 349,600 | 605 |
| 2025-11-12 | 645 | 668 | 625 | 625 | 647,600 | 625 |
| 2025-11-11 | 782 | 798 | 730 | 775 | 289,000 | 775 |
| 2025-11-10 | 743 | 766 | 724 | 760 | 111,100 | 760 |
| 2025-11-07 | 693 | 739 | 688 | 723 | 108,000 | 723 |
| 2025-11-06 | 663 | 689 | 660 | 687 | 18,800 | 687 |
| 2025-11-05 | 668 | 679 | 662 | 673 | 41,400 | 673 |
| 2025-11-04 | 670 | 685 | 670 | 671 | 25,600 | 671 |
| 2025-10-31 | 680 | 685 | 667 | 677 | 48,800 | 677 |
| 2025-10-30 | 682 | 695 | 654 | 671 | 81,300 | 671 |
| 2025-10-29 | 713 | 714 | 676 | 678 | 68,100 | 678 |
| 2025-10-28 | 722 | 729 | 715 | 724 | 13,300 | 724 |
| 2025-10-27 | 723 | 735 | 718 | 722 | 28,200 | 722 |
| 2025-10-24 | 718 | 735 | 717 | 732 | 11,300 | 732 |
| 2025-10-23 | 741 | 741 | 720 | 723 | 15,900 | 723 |
| 2025-10-22 | 734 | 741 | 728 | 741 | 23,800 | 741 |
| 2025-10-21 | 732 | 739 | 719 | 732 | 11,400 | 732 |
| 2025-10-20 | 722 | 745 | 722 | 732 | 24,100 | 732 |
| 2025-10-17 | 748 | 754 | 711 | 717 | 59,500 | 717 |
| 2025-10-16 | 770 | 774 | 746 | 749 | 30,800 | 749 |
| 2025-10-15 | 743 | 774 | 743 | 758 | 20,500 | 758 |
| 2025-10-14 | 749 | 770 | 730 | 737 | 112,500 | 737 |
| 2025-10-10 | 763 | 778 | 758 | 759 | 27,600 | 759 |
| 2025-10-09 | 775 | 779 | 763 | 763 | 24,000 | 763 |
| 2025-10-08 | 776 | 788 | 771 | 774 | 13,700 | 774 |
| 2025-10-07 | 764 | 785 | 760 | 771 | 39,700 | 771 |
| 2025-10-06 | 779 | 787 | 763 | 768 | 38,000 | 768 |
| 2025-10-03 | 771 | 796 | 767 | 767 | 44,100 | 767 |
| 2025-10-02 | 794 | 800 | 770 | 770 | 49,700 | 770 |
| 2025-10-01 | 821 | 836 | 785 | 785 | 60,600 | 785 |
| 2025-09-30 | 850 | 850 | 824 | 828 | 32,600 | 828 |
| 2025-09-29 | 876 | 877 | 852 | 861 | 19,600 | 861 |
| 2025-09-26 | 860 | 867 | 842 | 851 | 19,300 | 851 |
| 2025-09-25 | 827 | 854 | 819 | 853 | 32,700 | 853 |
| 2025-09-24 | 822 | 834 | 814 | 829 | 85,000 | 829 |
| 2025-09-22 | 835 | 843 | 819 | 826 | 38,700 | 826 |
| 2025-09-19 | 815 | 831 | 804 | 830 | 53,100 | 830 |
| 2025-09-18 | 810 | 814 | 781 | 813 | 146,800 | 813 |
| 2025-09-17 | 833 | 833 | 808 | 812 | 113,100 | 812 |
| 2025-09-16 | 870 | 872 | 840 | 848 | 82,500 | 848 |
| 2025-09-12 | 912 | 912 | 860 | 879 | 80,500 | 879 |
| 2025-09-11 | 911 | 918 | 895 | 899 | 34,700 | 899 |
| 2025-09-10 | 930 | 930 | 899 | 911 | 20,000 | 911 |
| 2025-09-09 | 928 | 935 | 910 | 915 | 25,800 | 915 |
| 2025-09-08 | 931 | 949 | 918 | 918 | 34,400 | 918 |
| 2025-09-05 | 926 | 945 | 917 | 929 | 31,700 | 929 |
| 2025-09-04 | 890 | 931 | 890 | 915 | 71,600 | 915 |
| 2025-09-03 | 927 | 928 | 875 | 880 | 139,700 | 880 |
| 2025-09-02 | 939 | 955 | 925 | 925 | 43,100 | 925 |
| 2025-09-01 | 937 | 939 | 915 | 934 | 70,700 | 934 |
| 2025-08-29 | 976 | 989 | 939 | 941 | 103,700 | 941 |
| 2025-08-28 | 996 | 998 | 981 | 987 | 24,700 | 987 |
| 2025-08-27 | 983 | 994 | 973 | 994 | 31,400 | 994 |
| 2025-08-26 | 987 | 996 | 961 | 983 | 54,100 | 983 |
| 2025-08-25 | 993 | 993 | 966 | 988 | 98,900 | 988 |
| 2025-08-22 | 1,010 | 1,017 | 978 | 978 | 76,200 | 978 |
| 2025-08-21 | 1,015 | 1,022 | 990 | 1,007 | 65,700 | 1,007 |
| 2025-08-20 | 1,052 | 1,054 | 1,019 | 1,019 | 44,400 | 1,019 |
| 2025-08-19 | 1,077 | 1,095 | 1,045 | 1,051 | 52,200 | 1,051 |
| 2025-08-18 | 1,060 | 1,068 | 1,034 | 1,050 | 79,300 | 1,050 |
| 2025-08-15 | 1,170 | 1,170 | 1,055 | 1,091 | 214,900 | 1,091 |
| 2025-08-14 | 1,235 | 1,299 | 1,176 | 1,180 | 239,500 | 1,180 |
| 2025-08-13 | 1,187 | 1,206 | 1,154 | 1,154 | 64,900 | 1,154 |
| 2025-08-12 | 1,145 | 1,196 | 1,136 | 1,196 | 56,600 | 1,196 |
| 2025-08-08 | 1,120 | 1,183 | 1,117 | 1,144 | 60,700 | 1,144 |
| 2025-08-07 | 1,109 | 1,144 | 1,109 | 1,118 | 47,900 | 1,118 |
| 2025-08-06 | 1,155 | 1,155 | 1,112 | 1,121 | 96,200 | 1,121 |
| 2025-08-05 | 1,198 | 1,198 | 1,141 | 1,152 | 68,500 | 1,152 |
| 2025-08-04 | 1,200 | 1,211 | 1,178 | 1,181 | 45,400 | 1,181 |
| 2025-08-01 | 1,258 | 1,258 | 1,203 | 1,221 | 67,900 | 1,221 |
| 2025-07-31 | 1,280 | 1,296 | 1,227 | 1,276 | 62,300 | 1,276 |
| 2025-07-30 | 1,270 | 1,298 | 1,212 | 1,255 | 197,900 | 1,255 |
| 2025-07-29 | 1,193 | 1,212 | 1,165 | 1,180 | 31,100 | 1,180 |
| 2025-07-28 | 1,148 | 1,183 | 1,138 | 1,170 | 39,500 | 1,170 |
| 2025-07-25 | 1,144 | 1,144 | 1,108 | 1,137 | 18,900 | 1,137 |
| 2025-07-24 | 1,120 | 1,138 | 1,104 | 1,123 | 17,600 | 1,123 |
| 2025-07-23 | 1,104 | 1,139 | 1,094 | 1,095 | 10,800 | 1,095 |
| 2025-07-22 | 1,131 | 1,131 | 1,078 | 1,092 | 32,100 | 1,092 |
| 2025-07-18 | 1,119 | 1,138 | 1,109 | 1,120 | 17,100 | 1,120 |
| 2025-07-17 | 1,144 | 1,156 | 1,109 | 1,116 | 25,700 | 1,116 |
| 2025-07-16 | 1,152 | 1,153 | 1,117 | 1,123 | 13,800 | 1,123 |
| 2025-07-15 | 1,208 | 1,208 | 1,131 | 1,145 | 33,700 | 1,145 |
| 2025-07-14 | 1,185 | 1,234 | 1,185 | 1,208 | 14,500 | 1,208 |
| 2025-07-11 | 1,195 | 1,230 | 1,173 | 1,185 | 21,100 | 1,185 |
| 2025-07-10 | 1,166 | 1,212 | 1,163 | 1,180 | 17,700 | 1,180 |
| 2025-07-09 | 1,166 | 1,199 | 1,156 | 1,165 | 20,800 | 1,165 |
| 2025-07-08 | 1,140 | 1,180 | 1,140 | 1,166 | 21,700 | 1,166 |
| 2025-07-07 | 1,134 | 1,157 | 1,126 | 1,157 | 18,600 | 1,157 |
| 2025-07-04 | 1,119 | 1,141 | 1,119 | 1,127 | 6,200 | 1,127 |
| 2025-07-03 | 1,117 | 1,122 | 1,103 | 1,114 | 16,900 | 1,114 |
| 2025-07-02 | 1,130 | 1,137 | 1,112 | 1,122 | 10,200 | 1,122 |
| 2025-07-01 | 1,133 | 1,159 | 1,114 | 1,143 | 22,200 | 1,143 |
| 2025-06-30 | 1,101 | 1,160 | 1,098 | 1,142 | 76,400 | 1,142 |
| 2025-06-27 | 1,101 | 1,111 | 1,094 | 1,094 | 24,500 | 1,094 |
| 2025-06-26 | 1,100 | 1,136 | 1,088 | 1,101 | 39,200 | 1,101 |
| 2025-06-25 | 1,118 | 1,123 | 1,088 | 1,123 | 35,600 | 1,123 |
| 2025-06-24 | 1,088 | 1,139 | 1,088 | 1,125 | 33,600 | 1,125 |
| 2025-06-23 | 1,106 | 1,106 | 1,061 | 1,080 | 60,100 | 1,080 |
| 2025-06-20 | 1,121 | 1,156 | 1,115 | 1,136 | 18,100 | 1,136 |
| 2025-06-19 | 1,109 | 1,160 | 1,101 | 1,127 | 43,600 | 1,127 |
| 2025-06-18 | 1,060 | 1,139 | 1,060 | 1,115 | 62,000 | 1,115 |
| 2025-06-17 | 1,092 | 1,100 | 1,058 | 1,065 | 148,600 | 1,065 |
| 2025-06-16 | 1,073 | 1,134 | 1,073 | 1,122 | 40,100 | 1,122 |
| 2025-06-13 | 1,127 | 1,127 | 1,068 | 1,090 | 55,900 | 1,090 |
| 2025-06-12 | 1,100 | 1,131 | 1,091 | 1,112 | 29,000 | 1,112 |
| 2025-06-11 | 1,129 | 1,145 | 1,104 | 1,109 | 32,600 | 1,109 |
| 2025-06-10 | 1,085 | 1,145 | 1,085 | 1,129 | 43,200 | 1,129 |
| 2025-06-09 | 1,082 | 1,098 | 1,076 | 1,085 | 14,300 | 1,085 |
| 2025-06-06 | 1,117 | 1,126 | 1,075 | 1,086 | 86,700 | 1,086 |
| 2025-06-05 | 1,122 | 1,150 | 1,122 | 1,133 | 13,900 | 1,133 |
| 2025-06-04 | 1,122 | 1,135 | 1,113 | 1,122 | 19,600 | 1,122 |
| 2025-06-03 | 1,092 | 1,129 | 1,087 | 1,122 | 22,400 | 1,122 |
| 2025-06-02 | 1,138 | 1,161 | 1,070 | 1,089 | 76,600 | 1,089 |
| 2025-05-30 | 1,115 | 1,250 | 1,107 | 1,164 | 86,700 | 1,164 |
| 2025-05-29 | 1,113 | 1,132 | 1,113 | 1,119 | 19,200 | 1,119 |
| 2025-05-28 | 1,120 | 1,120 | 1,100 | 1,115 | 10,700 | 1,115 |
| 2025-05-27 | 1,100 | 1,124 | 1,100 | 1,106 | 9,800 | 1,106 |
| 2025-05-26 | 1,079 | 1,101 | 1,068 | 1,096 | 15,400 | 1,096 |
| 2025-05-23 | 1,133 | 1,140 | 1,070 | 1,079 | 66,200 | 1,079 |
| 2025-05-22 | 1,082 | 1,134 | 1,080 | 1,133 | 21,000 | 1,133 |
| 2025-05-21 | 1,104 | 1,118 | 1,082 | 1,094 | 23,200 | 1,094 |
| 2025-05-20 | 1,101 | 1,128 | 1,060 | 1,120 | 44,500 | 1,120 |
| 2025-05-19 | 1,125 | 1,134 | 1,037 | 1,041 | 130,100 | 1,041 |
| 2025-05-16 | 1,094 | 1,175 | 1,071 | 1,138 | 300,000 | 1,138 |
| 2025-05-15 | 1,155 | 1,159 | 1,113 | 1,124 | 51,600 | 1,124 |
| 2025-05-14 | 1,071 | 1,155 | 1,070 | 1,133 | 31,100 | 1,133 |
| 2025-05-13 | 1,060 | 1,095 | 1,054 | 1,063 | 25,500 | 1,063 |
| 2025-05-12 | 1,066 | 1,069 | 1,042 | 1,049 | 12,400 | 1,049 |
| 2025-05-09 | 1,046 | 1,065 | 1,046 | 1,050 | 10,700 | 1,050 |
| 2025-05-08 | 1,057 | 1,070 | 1,030 | 1,037 | 22,000 | 1,037 |
| 2025-05-07 | 1,080 | 1,080 | 1,041 | 1,062 | 21,700 | 1,062 |
| 2025-05-02 | 1,080 | 1,085 | 1,051 | 1,074 | 25,500 | 1,074 |
| 2025-05-01 | 1,107 | 1,107 | 1,072 | 1,081 | 14,800 | 1,081 |
| 2025-04-30 | 1,140 | 1,140 | 1,085 | 1,086 | 19,800 | 1,086 |
| 2025-04-28 | 1,066 | 1,152 | 1,066 | 1,110 | 36,300 | 1,110 |
| 2025-04-25 | 1,041 | 1,070 | 1,041 | 1,066 | 20,000 | 1,066 |
| 2025-04-24 | 1,030 | 1,057 | 1,030 | 1,048 | 11,500 | 1,048 |
| 2025-04-23 | 1,054 | 1,081 | 1,027 | 1,060 | 16,700 | 1,060 |
| 2025-04-22 | 1,133 | 1,134 | 1,025 | 1,042 | 45,200 | 1,042 |
| 2025-04-21 | 1,101 | 1,129 | 1,094 | 1,107 | 31,600 | 1,107 |
| 2025-04-18 | 1,086 | 1,124 | 1,057 | 1,118 | 38,100 | 1,118 |
| 2025-04-17 | 1,064 | 1,072 | 1,021 | 1,026 | 36,400 | 1,026 |
| 2025-04-16 | 1,088 | 1,127 | 1,086 | 1,094 | 32,600 | 1,094 |
| 2025-04-15 | 1,092 | 1,119 | 1,074 | 1,074 | 34,800 | 1,074 |
| 2025-04-14 | 1,080 | 1,170 | 1,064 | 1,070 | 81,200 | 1,070 |
| 2025-04-11 | 967 | 1,026 | 944 | 1,026 | 43,600 | 1,026 |
| 2025-04-10 | 972 | 1,021 | 956 | 1,007 | 65,000 | 1,007 |
| 2025-04-09 | 933 | 974 | 890 | 935 | 73,300 | 935 |
| 2025-04-08 | 918 | 987 | 910 | 963 | 83,200 | 963 |
| 2025-04-07 | 886 | 927 | 863 | 903 | 102,200 | 903 |
| 2025-04-04 | 1,036 | 1,038 | 968 | 991 | 88,100 | 991 |
| 2025-04-03 | 1,053 | 1,083 | 1,015 | 1,061 | 77,500 | 1,061 |
| 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