4374 (株)ROBOT PAYMENT 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,407 | 2,413 | 2,260 | 2,305 | 41,000 | 2,305 |
| 2024-04-18 | 2,390 | 2,487 | 2,365 | 2,429 | 9,800 | 2,429 |
| 2024-04-17 | 2,424 | 2,460 | 2,366 | 2,400 | 25,300 | 2,400 |
| 2024-04-16 | 2,525 | 2,538 | 2,410 | 2,414 | 45,200 | 2,414 |
| 2024-04-15 | 2,550 | 2,604 | 2,546 | 2,556 | 8,400 | 2,556 |
| 2024-04-12 | 2,729 | 2,754 | 2,575 | 2,590 | 19,500 | 2,590 |
| 2024-04-11 | 2,660 | 2,707 | 2,628 | 2,707 | 12,900 | 2,707 |
| 2024-04-10 | 2,642 | 2,728 | 2,633 | 2,681 | 23,700 | 2,681 |
| 2024-04-09 | 2,580 | 2,640 | 2,571 | 2,640 | 4,900 | 2,640 |
| 2024-04-08 | 2,533 | 2,598 | 2,520 | 2,564 | 17,900 | 2,564 |
| 2024-04-05 | 2,501 | 2,554 | 2,468 | 2,535 | 25,400 | 2,535 |
| 2024-04-04 | 2,544 | 2,588 | 2,510 | 2,534 | 11,100 | 2,534 |
| 2024-04-03 | 2,520 | 2,607 | 2,481 | 2,525 | 14,200 | 2,525 |
| 2024-04-02 | 2,638 | 2,638 | 2,551 | 2,563 | 13,700 | 2,563 |
| 2024-04-01 | 2,704 | 2,704 | 2,615 | 2,646 | 7,500 | 2,646 |
| 2024-03-29 | 2,725 | 2,726 | 2,675 | 2,676 | 10,800 | 2,676 |
| 2024-03-28 | 2,655 | 2,730 | 2,647 | 2,688 | 7,300 | 2,688 |
| 2024-03-27 | 2,735 | 2,750 | 2,660 | 2,676 | 18,100 | 2,676 |
| 2024-03-26 | 2,750 | 2,898 | 2,745 | 2,785 | 49,900 | 2,785 |
| 2024-03-25 | 2,728 | 2,834 | 2,667 | 2,681 | 28,400 | 2,681 |
| 2024-03-22 | 2,698 | 2,698 | 2,619 | 2,663 | 9,100 | 2,663 |
| 2024-03-21 | 2,659 | 2,700 | 2,599 | 2,662 | 22,300 | 2,662 |
| 2024-03-19 | 2,607 | 2,607 | 2,559 | 2,578 | 12,100 | 2,578 |
| 2024-03-18 | 2,597 | 2,621 | 2,573 | 2,613 | 11,300 | 2,613 |
| 2024-03-15 | 2,580 | 2,622 | 2,547 | 2,561 | 15,700 | 2,561 |
| 2024-03-14 | 2,498 | 2,580 | 2,482 | 2,516 | 13,500 | 2,516 |
| 2024-03-13 | 2,610 | 2,631 | 2,501 | 2,520 | 23,200 | 2,520 |
| 2024-03-12 | 2,500 | 2,633 | 2,440 | 2,581 | 73,100 | 2,581 |
| 2024-03-11 | 2,578 | 2,607 | 2,468 | 2,506 | 53,500 | 2,506 |
| 2024-03-08 | 2,667 | 2,700 | 2,601 | 2,604 | 35,800 | 2,604 |
| 2024-03-07 | 2,776 | 2,817 | 2,660 | 2,725 | 26,800 | 2,725 |
| 2024-03-06 | 2,725 | 2,838 | 2,704 | 2,744 | 17,300 | 2,744 |
| 2024-03-05 | 2,800 | 2,804 | 2,744 | 2,744 | 19,400 | 2,744 |
| 2024-03-04 | 3,000 | 3,000 | 2,828 | 2,828 | 22,800 | 2,828 |
| 2024-03-01 | 2,951 | 2,951 | 2,840 | 2,905 | 28,500 | 2,905 |
| 2024-02-29 | 3,025 | 3,075 | 2,928 | 2,928 | 43,600 | 2,928 |
| 2024-02-28 | 2,761 | 3,080 | 2,722 | 3,030 | 99,800 | 3,030 |
| 2024-02-27 | 2,680 | 2,760 | 2,668 | 2,711 | 19,900 | 2,711 |
| 2024-02-26 | 2,591 | 2,712 | 2,591 | 2,673 | 22,400 | 2,673 |
| 2024-02-22 | 2,753 | 2,753 | 2,580 | 2,585 | 42,800 | 2,585 |
| 2024-02-21 | 2,781 | 2,781 | 2,703 | 2,703 | 20,600 | 2,703 |
| 2024-02-20 | 2,847 | 2,847 | 2,760 | 2,781 | 27,200 | 2,781 |
| 2024-02-19 | 2,727 | 2,859 | 2,727 | 2,819 | 34,300 | 2,819 |
| 2024-02-16 | 2,830 | 2,900 | 2,702 | 2,727 | 50,600 | 2,727 |
| 2024-02-15 | 2,998 | 2,998 | 2,715 | 2,800 | 96,400 | 2,800 |
| 2024-02-14 | 2,609 | 2,730 | 2,569 | 2,702 | 45,600 | 2,702 |
| 2024-02-13 | 2,598 | 2,643 | 2,545 | 2,630 | 25,900 | 2,630 |
| 2024-02-09 | 2,458 | 2,547 | 2,458 | 2,529 | 10,300 | 2,529 |
| 2024-02-08 | 2,500 | 2,500 | 2,400 | 2,475 | 11,900 | 2,475 |
| 2024-02-07 | 2,500 | 2,580 | 2,475 | 2,503 | 18,300 | 2,503 |
| 2024-02-06 | 2,559 | 2,559 | 2,480 | 2,519 | 6,000 | 2,519 |
| 2024-02-05 | 2,510 | 2,579 | 2,470 | 2,560 | 14,400 | 2,560 |
| 2024-02-02 | 2,475 | 2,549 | 2,471 | 2,510 | 8,200 | 2,510 |
| 2024-02-01 | 2,494 | 2,500 | 2,443 | 2,475 | 12,300 | 2,475 |
| 2024-01-31 | 2,541 | 2,550 | 2,482 | 2,510 | 3,800 | 2,510 |
| 2024-01-30 | 2,494 | 2,549 | 2,491 | 2,529 | 6,200 | 2,529 |
| 2024-01-29 | 2,506 | 2,533 | 2,491 | 2,491 | 2,900 | 2,491 |
| 2024-01-26 | 2,563 | 2,584 | 2,506 | 2,506 | 7,600 | 2,506 |
| 2024-01-25 | 2,496 | 2,569 | 2,480 | 2,564 | 5,500 | 2,564 |
| 2024-01-24 | 2,520 | 2,526 | 2,476 | 2,520 | 6,400 | 2,520 |
| 2024-01-23 | 2,462 | 2,615 | 2,462 | 2,523 | 43,400 | 2,523 |
| 2024-01-22 | 2,366 | 2,478 | 2,350 | 2,438 | 12,700 | 2,438 |
| 2024-01-19 | 2,354 | 2,389 | 2,334 | 2,348 | 3,400 | 2,348 |
| 2024-01-18 | 2,395 | 2,395 | 2,325 | 2,340 | 6,500 | 2,340 |
| 2024-01-17 | 2,430 | 2,455 | 2,360 | 2,395 | 17,400 | 2,395 |
| 2024-01-16 | 2,440 | 2,519 | 2,420 | 2,451 | 19,700 | 2,451 |
| 2024-01-15 | 2,323 | 2,420 | 2,323 | 2,410 | 10,500 | 2,410 |
| 2024-01-12 | 2,393 | 2,393 | 2,300 | 2,320 | 15,400 | 2,320 |
| 2024-01-11 | 2,433 | 2,437 | 2,356 | 2,396 | 19,700 | 2,396 |
| 2024-01-10 | 2,414 | 2,447 | 2,404 | 2,426 | 11,700 | 2,426 |
| 2024-01-09 | 2,422 | 2,465 | 2,366 | 2,413 | 18,800 | 2,413 |
| 2024-01-05 | 2,522 | 2,522 | 2,418 | 2,440 | 22,000 | 2,440 |
| 2024-01-04 | 2,522 | 2,565 | 2,500 | 2,539 | 12,000 | 2,539 |
分割・併合履歴 ： なし
