4374 (株)ROBOT PAYMENT の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 2,870 | 3,000 | 2,752 | 2,918 | 101,700 | 2,918 |
| 2021-12-29 | 2,765 | 2,848 | 2,725 | 2,829 | 88,600 | 2,829 |
| 2021-12-28 | 2,560 | 2,835 | 2,552 | 2,715 | 142,800 | 2,715 |
| 2021-12-27 | 2,499 | 2,523 | 2,425 | 2,495 | 59,100 | 2,495 |
| 2021-12-24 | 2,568 | 2,580 | 2,515 | 2,549 | 44,500 | 2,549 |
| 2021-12-23 | 2,473 | 2,669 | 2,465 | 2,568 | 123,500 | 2,568 |
| 2021-12-22 | 2,459 | 2,500 | 2,414 | 2,451 | 99,700 | 2,451 |
| 2021-12-21 | 2,500 | 2,571 | 2,431 | 2,458 | 72,700 | 2,458 |
| 2021-12-20 | 2,567 | 2,615 | 2,463 | 2,513 | 78,800 | 2,513 |
| 2021-12-17 | 2,714 | 2,737 | 2,558 | 2,617 | 79,900 | 2,617 |
| 2021-12-16 | 2,800 | 2,815 | 2,734 | 2,805 | 57,400 | 2,805 |
| 2021-12-15 | 2,672 | 2,792 | 2,650 | 2,697 | 76,600 | 2,697 |
| 2021-12-14 | 2,746 | 2,755 | 2,632 | 2,722 | 112,500 | 2,722 |
| 2021-12-13 | 2,948 | 2,950 | 2,722 | 2,758 | 146,900 | 2,758 |
| 2021-12-10 | 3,115 | 3,240 | 2,890 | 2,900 | 262,300 | 2,900 |
| 2021-12-09 | 3,080 | 3,135 | 3,030 | 3,055 | 64,200 | 3,055 |
| 2021-12-08 | 3,205 | 3,220 | 3,025 | 3,025 | 106,800 | 3,025 |
| 2021-12-07 | 3,200 | 3,270 | 3,150 | 3,150 | 72,800 | 3,150 |
| 2021-12-06 | 3,275 | 3,315 | 3,110 | 3,130 | 68,700 | 3,130 |
| 2021-12-03 | 3,275 | 3,395 | 3,200 | 3,345 | 70,900 | 3,345 |
| 2021-12-02 | 3,240 | 3,355 | 3,160 | 3,240 | 88,900 | 3,240 |
| 2021-12-01 | 3,420 | 3,460 | 3,220 | 3,350 | 110,200 | 3,350 |
| 2021-11-30 | 3,700 | 3,715 | 3,355 | 3,430 | 154,100 | 3,430 |
| 2021-11-29 | 3,685 | 3,860 | 3,500 | 3,515 | 168,600 | 3,515 |
| 2021-11-26 | 3,825 | 3,920 | 3,650 | 3,805 | 170,500 | 3,805 |
| 2021-11-25 | 4,200 | 4,235 | 3,700 | 3,755 | 253,400 | 3,755 |
| 2021-11-24 | 3,995 | 4,235 | 3,950 | 4,095 | 311,700 | 4,095 |
| 2021-11-22 | 3,880 | 4,170 | 3,750 | 4,025 | 433,000 | 4,025 |
| 2021-11-19 | 3,780 | 3,925 | 3,575 | 3,700 | 366,300 | 3,700 |
| 2021-11-18 | 3,390 | 3,740 | 3,380 | 3,655 | 378,700 | 3,655 |
| 2021-11-17 | 3,555 | 3,640 | 3,290 | 3,380 | 247,800 | 3,380 |
| 2021-11-16 | 3,595 | 3,750 | 3,505 | 3,545 | 312,200 | 3,545 |
| 2021-11-15 | 3,850 | 3,870 | 3,420 | 3,450 | 533,600 | 3,450 |
| 2021-11-12 | 3,725 | 4,160 | 3,720 | 4,120 | 447,200 | 4,120 |
| 2021-11-11 | 3,790 | 3,905 | 3,640 | 3,715 | 272,000 | 3,715 |
| 2021-11-10 | 4,305 | 4,440 | 3,810 | 3,850 | 720,500 | 3,850 |
| 2021-11-09 | 4,490 | 4,490 | 4,095 | 4,095 | 697,700 | 4,095 |
| 2021-11-08 | 4,585 | 4,795 | 4,435 | 4,795 | 705,600 | 4,795 |
| 2021-11-05 | 3,625 | 4,095 | 3,460 | 4,095 | 530,400 | 4,095 |
| 2021-11-04 | 3,295 | 3,835 | 3,270 | 3,425 | 442,500 | 3,425 |
| 2021-11-02 | 3,150 | 3,180 | 3,050 | 3,135 | 23,200 | 3,135 |
| 2021-11-01 | 3,050 | 3,170 | 3,050 | 3,130 | 42,500 | 3,130 |
| 2021-10-29 | 3,240 | 3,275 | 2,985 | 3,000 | 56,300 | 3,000 |
| 2021-10-28 | 3,305 | 3,325 | 3,220 | 3,235 | 42,000 | 3,235 |
| 2021-10-27 | 3,435 | 3,440 | 3,325 | 3,330 | 22,500 | 3,330 |
| 2021-10-26 | 3,410 | 3,475 | 3,355 | 3,380 | 27,000 | 3,380 |
| 2021-10-25 | 3,310 | 3,600 | 3,250 | 3,335 | 102,700 | 3,335 |
| 2021-10-22 | 3,410 | 3,525 | 3,320 | 3,320 | 73,100 | 3,320 |
| 2021-10-21 | 3,530 | 3,580 | 3,400 | 3,400 | 62,500 | 3,400 |
| 2021-10-20 | 3,615 | 3,860 | 3,460 | 3,525 | 250,000 | 3,525 |
| 2021-10-19 | 3,460 | 3,620 | 3,400 | 3,585 | 103,600 | 3,585 |
| 2021-10-18 | 3,550 | 3,650 | 3,470 | 3,480 | 90,700 | 3,480 |
| 2021-10-15 | 3,600 | 3,750 | 3,430 | 3,470 | 149,200 | 3,470 |
| 2021-10-14 | 3,550 | 3,830 | 3,480 | 3,605 | 606,100 | 3,605 |
| 2021-10-13 | 3,375 | 3,425 | 3,300 | 3,360 | 106,600 | 3,360 |
| 2021-10-12 | 3,280 | 3,540 | 3,180 | 3,445 | 253,900 | 3,445 |
| 2021-10-11 | 3,090 | 3,220 | 3,055 | 3,210 | 75,300 | 3,210 |
| 2021-10-08 | 3,155 | 3,320 | 3,065 | 3,065 | 192,900 | 3,065 |
| 2021-10-07 | 2,950 | 3,360 | 2,865 | 3,085 | 319,700 | 3,085 |
| 2021-10-06 | 3,070 | 3,100 | 2,820 | 2,860 | 104,000 | 2,860 |
| 2021-10-05 | 2,765 | 3,010 | 2,709 | 2,965 | 155,300 | 2,965 |
| 2021-10-04 | 3,195 | 3,195 | 2,865 | 2,865 | 241,800 | 2,865 |
| 2021-10-01 | 3,250 | 3,425 | 2,995 | 3,135 | 334,500 | 3,135 |
| 2021-09-30 | 3,700 | 3,970 | 3,365 | 3,390 | 1,266,900 | 3,390 |
| 2021-09-29 | 3,395 | 3,870 | 3,330 | 3,620 | 1,772,800 | 3,620 |
| 2021-09-28 | 3,725 | 3,995 | 3,305 | 3,380 | 2,827,800 | 3,380 |
分割・併合履歴 ： なし
