4374 (株)ROBOT PAYMENT 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,105 | 2,165 | 2,105 | 2,123 | 16,400 | 2,123 |
| 2025-05-21 | 2,185 | 2,190 | 2,155 | 2,163 | 6,900 | 2,163 |
| 2025-05-20 | 2,198 | 2,214 | 2,153 | 2,198 | 7,900 | 2,198 |
| 2025-05-19 | 2,160 | 2,229 | 2,160 | 2,198 | 12,600 | 2,198 |
| 2025-05-16 | 2,186 | 2,193 | 2,090 | 2,155 | 16,200 | 2,155 |
| 2025-05-15 | 2,129 | 2,221 | 2,097 | 2,143 | 19,300 | 2,143 |
| 2025-05-14 | 2,122 | 2,129 | 2,082 | 2,115 | 21,400 | 2,115 |
| 2025-05-13 | 2,079 | 2,100 | 1,999 | 2,072 | 69,100 | 2,072 |
| 2025-05-12 | 2,135 | 2,163 | 2,030 | 2,088 | 40,400 | 2,088 |
| 2025-05-09 | 2,102 | 2,161 | 2,102 | 2,145 | 11,800 | 2,145 |
| 2025-05-08 | 2,101 | 2,125 | 2,066 | 2,110 | 5,800 | 2,110 |
| 2025-05-07 | 2,061 | 2,115 | 2,061 | 2,101 | 4,100 | 2,101 |
| 2025-05-02 | 2,090 | 2,090 | 2,050 | 2,090 | 16,900 | 2,090 |
| 2025-05-01 | 2,095 | 2,109 | 2,065 | 2,090 | 12,200 | 2,090 |
| 2025-04-30 | 2,147 | 2,147 | 2,101 | 2,115 | 8,900 | 2,115 |
| 2025-04-28 | 2,107 | 2,130 | 2,059 | 2,112 | 8,400 | 2,112 |
| 2025-04-25 | 2,135 | 2,135 | 2,096 | 2,099 | 3,900 | 2,099 |
| 2025-04-24 | 2,098 | 2,120 | 2,094 | 2,096 | 8,000 | 2,096 |
| 2025-04-23 | 2,125 | 2,126 | 2,052 | 2,095 | 10,200 | 2,095 |
| 2025-04-22 | 2,080 | 2,117 | 2,055 | 2,100 | 14,900 | 2,100 |
| 2025-04-21 | 2,021 | 2,080 | 2,001 | 2,080 | 9,500 | 2,080 |
| 2025-04-18 | 1,970 | 2,021 | 1,970 | 2,021 | 5,100 | 2,021 |
| 2025-04-17 | 1,917 | 1,994 | 1,917 | 1,970 | 9,300 | 1,970 |
| 2025-04-16 | 1,990 | 1,997 | 1,915 | 1,928 | 9,600 | 1,928 |
| 2025-04-15 | 1,988 | 2,010 | 1,952 | 1,960 | 20,300 | 1,960 |
| 2025-04-14 | 1,900 | 1,950 | 1,900 | 1,924 | 9,700 | 1,924 |
| 2025-04-11 | 1,819 | 1,905 | 1,796 | 1,895 | 9,500 | 1,895 |
| 2025-04-10 | 1,911 | 1,925 | 1,850 | 1,854 | 18,000 | 1,854 |
| 2025-04-09 | 1,749 | 1,759 | 1,704 | 1,751 | 21,400 | 1,751 |
| 2025-04-08 | 1,724 | 1,819 | 1,724 | 1,787 | 16,800 | 1,787 |
| 2025-04-07 | 1,605 | 1,680 | 1,598 | 1,655 | 67,200 | 1,655 |
| 2025-04-04 | 1,927 | 1,931 | 1,780 | 1,842 | 58,000 | 1,842 |
| 2025-04-03 | 1,919 | 1,973 | 1,898 | 1,954 | 31,100 | 1,954 |
| 2025-04-02 | 2,021 | 2,047 | 2,005 | 2,009 | 6,600 | 2,009 |
| 2025-04-01 | 2,078 | 2,101 | 2,021 | 2,021 | 16,200 | 2,021 |
| 2025-03-31 | 2,128 | 2,130 | 2,022 | 2,061 | 51,700 | 2,061 |
| 2025-03-28 | 2,156 | 2,219 | 2,145 | 2,178 | 29,500 | 2,178 |
| 2025-03-27 | 2,200 | 2,200 | 2,155 | 2,182 | 4,900 | 2,182 |
| 2025-03-26 | 2,203 | 2,203 | 2,178 | 2,182 | 5,700 | 2,182 |
| 2025-03-25 | 2,204 | 2,224 | 2,162 | 2,182 | 23,200 | 2,182 |
| 2025-03-24 | 2,208 | 2,245 | 2,172 | 2,204 | 25,600 | 2,204 |
| 2025-03-21 | 2,141 | 2,178 | 2,135 | 2,168 | 11,300 | 2,168 |
| 2025-03-19 | 2,137 | 2,151 | 2,109 | 2,139 | 5,800 | 2,139 |
| 2025-03-18 | 2,078 | 2,158 | 2,078 | 2,133 | 14,100 | 2,133 |
| 2025-03-17 | 2,115 | 2,115 | 2,045 | 2,078 | 36,700 | 2,078 |
| 2025-03-14 | 2,055 | 2,110 | 2,018 | 2,090 | 29,000 | 2,090 |
| 2025-03-13 | 2,139 | 2,195 | 2,092 | 2,099 | 25,100 | 2,099 |
| 2025-03-12 | 2,093 | 2,130 | 2,061 | 2,106 | 13,700 | 2,106 |
| 2025-03-11 | 2,033 | 2,101 | 1,993 | 2,097 | 27,300 | 2,097 |
| 2025-03-10 | 2,069 | 2,105 | 2,050 | 2,076 | 16,200 | 2,076 |
| 2025-03-07 | 2,070 | 2,080 | 2,038 | 2,050 | 34,100 | 2,050 |
| 2025-03-06 | 2,092 | 2,134 | 2,092 | 2,095 | 18,000 | 2,095 |
| 2025-03-05 | 2,145 | 2,150 | 2,082 | 2,092 | 21,400 | 2,092 |
| 2025-03-04 | 2,167 | 2,192 | 2,130 | 2,145 | 19,900 | 2,145 |
| 2025-03-03 | 2,284 | 2,284 | 2,188 | 2,217 | 42,900 | 2,217 |
| 2025-02-28 | 2,228 | 2,641 | 2,128 | 2,234 | 317,700 | 2,234 |
| 2025-02-27 | 2,255 | 2,270 | 2,233 | 2,235 | 16,600 | 2,235 |
| 2025-02-26 | 2,263 | 2,290 | 2,241 | 2,256 | 27,500 | 2,256 |
| 2025-02-25 | 2,300 | 2,327 | 2,275 | 2,286 | 27,800 | 2,286 |
| 2025-02-21 | 2,272 | 2,320 | 2,263 | 2,303 | 20,400 | 2,303 |
| 2025-02-20 | 2,272 | 2,273 | 2,240 | 2,273 | 22,700 | 2,273 |
| 2025-02-19 | 2,303 | 2,312 | 2,266 | 2,272 | 14,400 | 2,272 |
| 2025-02-18 | 2,352 | 2,352 | 2,293 | 2,300 | 22,000 | 2,300 |
| 2025-02-17 | 2,299 | 2,352 | 2,299 | 2,322 | 29,500 | 2,322 |
| 2025-02-14 | 2,385 | 2,385 | 2,293 | 2,297 | 60,600 | 2,297 |
| 2025-02-13 | 2,476 | 2,500 | 2,372 | 2,373 | 115,400 | 2,373 |
| 2025-02-12 | 2,628 | 2,660 | 2,450 | 2,626 | 77,300 | 2,626 |
| 2025-02-10 | 2,568 | 2,628 | 2,540 | 2,589 | 29,900 | 2,589 |
| 2025-02-07 | 2,486 | 2,489 | 2,446 | 2,489 | 9,700 | 2,489 |
| 2025-02-06 | 2,544 | 2,544 | 2,480 | 2,497 | 23,500 | 2,497 |
| 2025-02-05 | 2,472 | 2,550 | 2,455 | 2,482 | 19,600 | 2,482 |
| 2025-02-04 | 2,397 | 2,479 | 2,390 | 2,441 | 18,500 | 2,441 |
| 2025-02-03 | 2,310 | 2,397 | 2,282 | 2,390 | 13,000 | 2,390 |
| 2025-01-31 | 2,346 | 2,385 | 2,339 | 2,339 | 4,400 | 2,339 |
| 2025-01-30 | 2,391 | 2,420 | 2,346 | 2,346 | 9,500 | 2,346 |
| 2025-01-29 | 2,346 | 2,388 | 2,308 | 2,381 | 5,400 | 2,381 |
| 2025-01-28 | 2,356 | 2,356 | 2,318 | 2,318 | 2,700 | 2,318 |
| 2025-01-27 | 2,357 | 2,360 | 2,319 | 2,319 | 4,300 | 2,319 |
| 2025-01-24 | 2,262 | 2,360 | 2,262 | 2,357 | 4,400 | 2,357 |
| 2025-01-23 | 2,312 | 2,312 | 2,272 | 2,272 | 2,700 | 2,272 |
| 2025-01-22 | 2,312 | 2,318 | 2,273 | 2,286 | 4,800 | 2,286 |
| 2025-01-21 | 2,297 | 2,297 | 2,261 | 2,262 | 9,900 | 2,262 |
| 2025-01-20 | 2,283 | 2,324 | 2,283 | 2,297 | 9,700 | 2,297 |
| 2025-01-17 | 2,331 | 2,331 | 2,285 | 2,301 | 5,300 | 2,301 |
| 2025-01-16 | 2,364 | 2,364 | 2,298 | 2,336 | 6,600 | 2,336 |
| 2025-01-15 | 2,287 | 2,290 | 2,274 | 2,279 | 6,800 | 2,279 |
| 2025-01-14 | 2,316 | 2,329 | 2,251 | 2,291 | 13,200 | 2,291 |
| 2025-01-10 | 2,327 | 2,350 | 2,313 | 2,338 | 3,300 | 2,338 |
| 2025-01-09 | 2,335 | 2,365 | 2,317 | 2,328 | 4,400 | 2,328 |
| 2025-01-08 | 2,401 | 2,425 | 2,315 | 2,335 | 9,000 | 2,335 |
| 2025-01-07 | 2,430 | 2,431 | 2,395 | 2,401 | 4,100 | 2,401 |
| 2025-01-06 | 2,503 | 2,503 | 2,403 | 2,430 | 10,100 | 2,430 |
分割・併合履歴 ： なし