4374 (株)ROBOT PAYMENT の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,672	2,674	2,561	2,572	12,100	2,572
2023-12-28	2,630	2,747	2,600	2,672	16,600	2,672
2023-12-27	2,531	2,641	2,515	2,610	14,100	2,610
2023-12-26	2,497	2,550	2,473	2,531	13,600	2,531
2023-12-25	2,518	2,533	2,415	2,430	11,100	2,430
2023-12-22	2,500	2,523	2,475	2,509	8,500	2,509
2023-12-21	2,502	2,575	2,470	2,500	15,700	2,500
2023-12-20	2,490	2,700	2,462	2,599	67,200	2,599
2023-12-19	2,292	2,477	2,292	2,476	22,900	2,476
2023-12-18	2,337	2,337	2,262	2,299	9,300	2,299
2023-12-15	2,345	2,385	2,274	2,301	21,400	2,301
2023-12-14	2,497	2,497	2,360	2,417	9,500	2,417
2023-12-13	2,448	2,500	2,437	2,473	3,800	2,473
2023-12-12	2,380	2,430	2,360	2,423	13,700	2,423
2023-12-11	2,430	2,452	2,345	2,353	16,600	2,353
2023-12-08	2,520	2,545	2,436	2,436	18,700	2,436
2023-12-07	2,539	2,620	2,522	2,540	10,700	2,540
2023-12-06	2,590	2,624	2,542	2,578	11,200	2,578
2023-12-05	2,605	2,620	2,530	2,566	11,200	2,566
2023-12-04	2,449	2,644	2,436	2,621	27,000	2,621
2023-12-01	2,513	2,513	2,400	2,422	13,700	2,422
2023-11-30	2,474	2,532	2,423	2,505	14,500	2,505
2023-11-29	2,421	2,528	2,421	2,463	10,100	2,463
2023-11-28	2,515	2,515	2,385	2,421	27,400	2,421
2023-11-27	2,633	2,633	2,515	2,515	18,000	2,515
2023-11-24	2,554	2,671	2,550	2,619	15,900	2,619
2023-11-22	2,698	2,698	2,532	2,604	37,400	2,604
2023-11-21	2,675	2,700	2,592	2,616	29,300	2,616
2023-11-20	2,459	2,729	2,459	2,646	89,200	2,646
2023-11-17	2,490	2,550	2,411	2,411	32,600	2,411
2023-11-16	2,400	2,594	2,380	2,454	105,300	2,454
2023-11-15	2,380	2,387	2,234	2,323	105,400	2,323
2023-11-14	2,348	2,348	2,214	2,230	25,500	2,230
2023-11-13	2,310	2,360	2,270	2,334	15,100	2,334
2023-11-10	2,300	2,330	2,253	2,311	9,300	2,311
2023-11-09	2,345	2,348	2,267	2,323	17,200	2,323
2023-11-08	2,375	2,425	2,252	2,345	19,700	2,345
2023-11-07	2,248	2,330	2,218	2,330	11,200	2,330
2023-11-06	2,149	2,257	2,149	2,249	23,400	2,249
2023-11-02	2,062	2,146	2,062	2,142	7,700	2,142
2023-11-01	2,139	2,178	2,055	2,064	24,900	2,064
2023-10-31	2,147	2,164	2,071	2,139	9,900	2,139
2023-10-30	2,076	2,140	2,056	2,140	14,700	2,140
2023-10-27	2,066	2,135	2,017	2,135	13,600	2,135
2023-10-26	2,052	2,130	2,005	2,016	11,200	2,016
2023-10-25	2,132	2,195	2,084	2,084	11,900	2,084
2023-10-24	2,033	2,128	1,974	2,096	21,100	2,096
2023-10-23	2,097	2,170	1,953	1,993	59,700	1,993
2023-10-20	2,117	2,178	2,067	2,153	30,300	2,153
2023-10-19	2,160	2,200	2,107	2,131	23,700	2,131
2023-10-18	2,223	2,245	2,162	2,203	30,800	2,203
2023-10-17	2,379	2,459	2,270	2,273	22,800	2,273
2023-10-16	2,468	2,468	2,263	2,279	58,400	2,279
2023-10-13	2,500	2,500	2,425	2,468	16,800	2,468
2023-10-12	2,479	2,506	2,455	2,496	8,400	2,496
2023-10-11	2,571	2,610	2,480	2,480	17,500	2,480
2023-10-10	2,527	2,539	2,439	2,539	17,000	2,539
2023-10-06	2,529	2,529	2,407	2,477	16,900	2,477
2023-10-05	2,437	2,555	2,430	2,529	39,900	2,529
2023-10-04	2,396	2,450	2,308	2,330	60,200	2,330
2023-10-03	2,488	2,550	2,459	2,469	38,800	2,469
2023-10-02	2,617	2,638	2,440	2,500	40,800	2,500
2023-09-29	2,750	2,750	2,511	2,617	47,600	2,617
2023-09-28	2,692	2,818	2,659	2,730	34,600	2,730
2023-09-27	2,629	2,692	2,618	2,673	13,300	2,673
2023-09-26	2,645	2,735	2,612	2,679	29,400	2,679
2023-09-25	2,550	2,657	2,511	2,606	24,500	2,606
2023-09-22	2,434	2,620	2,400	2,550	28,700	2,550
2023-09-21	2,599	2,605	2,482	2,484	21,900	2,484
2023-09-20	2,581	2,600	2,530	2,600	13,100	2,600
2023-09-19	2,640	2,678	2,543	2,594	29,400	2,594
2023-09-15	2,505	2,612	2,388	2,590	52,900	2,590
2023-09-14	2,445	2,491	2,400	2,405	16,700	2,405
2023-09-13	2,566	2,566	2,396	2,445	38,100	2,445
2023-09-12	2,619	2,650	2,457	2,525	41,700	2,525
2023-09-11	2,510	2,621	2,501	2,603	40,400	2,603
2023-09-08	2,375	2,525	2,371	2,510	28,500	2,510
2023-09-07	2,530	2,530	2,400	2,419	40,200	2,419
2023-09-06	2,468	2,579	2,429	2,491	56,800	2,491
2023-09-05	2,365	2,463	2,325	2,411	48,700	2,411
2023-09-04	2,371	2,372	2,272	2,325	32,300	2,325
2023-09-01	2,370	2,425	2,301	2,363	34,100	2,363
2023-08-31	2,265	2,370	2,260	2,353	42,000	2,353
2023-08-30	2,250	2,369	2,200	2,226	39,700	2,226
2023-08-29	2,299	2,391	2,245	2,246	41,700	2,246
2023-08-28	2,259	2,379	2,227	2,300	28,400	2,300
2023-08-25	2,339	2,363	2,255	2,273	87,000	2,273
2023-08-24	2,330	2,440	2,283	2,429	125,000	2,429
2023-08-23	2,059	2,370	2,039	2,328	266,300	2,328
2023-08-22	2,072	2,167	1,996	2,049	62,900	2,049
2023-08-21	1,850	2,060	1,850	2,042	110,100	2,042
2023-08-18	1,815	1,888	1,769	1,850	27,800	1,850
2023-08-17	1,899	1,910	1,789	1,815	29,200	1,815
2023-08-16	1,849	1,930	1,811	1,880	119,800	1,880
2023-08-15	1,911	1,925	1,701	1,769	86,800	1,769
2023-08-14	1,803	1,841	1,752	1,801	38,300	1,801
2023-08-10	1,788	1,838	1,739	1,803	26,600	1,803
2023-08-09	1,716	1,752	1,711	1,748	6,000	1,748
2023-08-08	1,703	1,737	1,697	1,716	9,500	1,716
2023-08-07	1,718	1,777	1,700	1,716	7,600	1,716
2023-08-04	1,730	1,764	1,712	1,733	11,200	1,733
2023-08-03	1,757	1,805	1,735	1,762	5,700	1,762
2023-08-02	1,820	1,820	1,726	1,797	5,700	1,797
2023-08-01	1,797	1,840	1,772	1,807	16,200	1,807
2023-07-31	1,786	1,796	1,755	1,765	12,400	1,765
2023-07-28	1,681	1,786	1,679	1,786	16,600	1,786
2023-07-27	1,681	1,710	1,679	1,710	3,400	1,710
2023-07-26	1,700	1,713	1,686	1,686	1,100	1,686
2023-07-25	1,682	1,715	1,676	1,707	2,900	1,707
2023-07-24	1,724	1,725	1,674	1,679	4,300	1,679
2023-07-21	1,710	1,712	1,684	1,684	4,500	1,684
2023-07-20	1,740	1,767	1,710	1,712	9,600	1,712
2023-07-19	1,730	1,784	1,701	1,736	5,500	1,736
2023-07-18	1,758	1,772	1,712	1,730	4,800	1,730
2023-07-14	1,720	1,779	1,700	1,758	12,800	1,758
2023-07-13	1,700	1,735	1,690	1,731	10,200	1,731
2023-07-12	1,704	1,733	1,695	1,695	11,500	1,695
2023-07-11	1,800	1,803	1,718	1,735	9,900	1,735
2023-07-10	1,830	1,835	1,790	1,790	12,600	1,790
2023-07-07	1,801	1,852	1,800	1,824	7,800	1,824
2023-07-06	1,861	1,861	1,800	1,839	23,900	1,839
2023-07-05	1,865	1,909	1,828	1,901	25,700	1,901
2023-07-04	1,799	1,925	1,799	1,923	50,000	1,923
2023-07-03	1,845	1,845	1,768	1,804	16,800	1,804
2023-06-30	1,751	1,809	1,736	1,805	15,500	1,805
2023-06-29	1,770	1,789	1,737	1,757	17,900	1,757
2023-06-28	1,771	1,771	1,730	1,738	8,800	1,738
2023-06-27	1,779	1,780	1,720	1,771	15,600	1,771
2023-06-26	1,725	1,773	1,685	1,760	20,000	1,760
2023-06-23	1,801	1,801	1,700	1,725	57,900	1,725
2023-06-22	1,801	1,879	1,785	1,808	50,200	1,808
2023-06-21	1,818	1,827	1,781	1,806	26,300	1,806
2023-06-20	1,797	1,835	1,755	1,823	66,900	1,823
2023-06-19	1,696	1,780	1,696	1,749	44,500	1,749
2023-06-16	1,618	1,650	1,615	1,641	26,500	1,641
2023-06-15	1,578	1,631	1,578	1,622	15,200	1,622
2023-06-14	1,570	1,620	1,557	1,580	40,600	1,580
2023-06-13	1,635	1,656	1,600	1,628	41,700	1,628
2023-06-12	1,590	1,610	1,563	1,595	32,000	1,595
2023-06-09	1,634	1,676	1,605	1,605	24,500	1,605
2023-06-08	1,699	1,699	1,640	1,643	27,100	1,643
2023-06-07	1,700	1,723	1,650	1,700	14,200	1,700
2023-06-06	1,654	1,700	1,654	1,688	6,600	1,688
2023-06-05	1,643	1,700	1,634	1,690	13,800	1,690
2023-06-02	1,667	1,667	1,640	1,641	8,300	1,641
2023-06-01	1,638	1,683	1,638	1,668	10,000	1,668
2023-05-31	1,689	1,689	1,625	1,653	7,300	1,653
2023-05-30	1,654	1,700	1,640	1,689	16,800	1,689
2023-05-29	1,709	1,709	1,619	1,630	43,300	1,630
2023-05-26	1,778	1,783	1,710	1,726	40,100	1,726
2023-05-25	1,805	1,834	1,776	1,810	25,800	1,810
2023-05-24	1,793	1,820	1,762	1,818	24,000	1,818
2023-05-23	1,888	1,888	1,746	1,791	52,100	1,791
2023-05-22	1,802	1,892	1,765	1,878	43,000	1,878
2023-05-19	1,900	1,920	1,790	1,829	103,000	1,829
2023-05-18	2,009	2,089	1,818	1,860	472,300	1,860
2023-05-17	1,732	1,735	1,680	1,689	6,900	1,689
2023-05-16	1,723	1,731	1,691	1,705	13,800	1,705
2023-05-15	1,800	1,800	1,690	1,715	21,300	1,715
2023-05-12	1,714	1,778	1,680	1,770	16,100	1,770
2023-05-11	1,779	1,779	1,722	1,723	8,200	1,723
2023-05-10	1,722	1,788	1,722	1,788	8,700	1,788
2023-05-09	1,711	1,789	1,711	1,733	6,700	1,733
2023-05-08	1,727	1,734	1,704	1,711	5,000	1,711
2023-05-02	1,760	1,765	1,731	1,740	3,100	1,740
2023-05-01	1,714	1,773	1,707	1,760	5,900	1,760
2023-04-28	1,733	1,735	1,705	1,714	1,500	1,714
2023-04-27	1,708	1,745	1,700	1,710	1,900	1,710
2023-04-26	1,809	1,809	1,706	1,706	9,300	1,706
2023-04-25	1,729	1,810	1,729	1,777	9,900	1,777
2023-04-24	1,650	1,727	1,650	1,709	14,000	1,709
2023-04-21	1,711	1,727	1,655	1,681	6,200	1,681
2023-04-20	1,768	1,768	1,730	1,730	2,100	1,730
2023-04-19	1,735	1,767	1,735	1,756	4,600	1,756
2023-04-18	1,715	1,730	1,699	1,730	6,100	1,730
2023-04-17	1,699	1,730	1,680	1,707	13,000	1,707
2023-04-14	1,710	1,724	1,693	1,693	4,600	1,693
2023-04-13	1,722	1,733	1,700	1,706	6,500	1,706
2023-04-12	1,788	1,788	1,725	1,748	7,700	1,748
2023-04-11	1,777	1,810	1,760	1,799	2,200	1,799
2023-04-10	1,740	1,786	1,726	1,758	3,900	1,758
2023-04-07	1,720	1,748	1,705	1,740	6,000	1,740
2023-04-06	1,767	1,794	1,717	1,719	13,400	1,719
2023-04-05	1,932	1,932	1,795	1,820	12,500	1,820
2023-04-04	1,860	1,922	1,860	1,903	6,100	1,903
2023-04-03	1,810	1,884	1,810	1,859	6,300	1,859
2023-03-31	1,862	1,870	1,808	1,840	6,800	1,840
2023-03-30	1,850	1,925	1,841	1,862	4,500	1,862
2023-03-29	1,862	1,879	1,850	1,850	5,900	1,850
2023-03-28	1,949	1,949	1,869	1,869	5,700	1,869
2023-03-27	1,973	1,989	1,895	1,900	14,900	1,900
2023-03-24	2,000	2,000	1,935	1,990	13,300	1,990
2023-03-23	1,915	2,024	1,883	1,986	19,800	1,986
2023-03-22	1,999	1,999	1,911	1,950	12,700	1,950
2023-03-20	1,940	2,048	1,901	1,901	31,400	1,901
2023-03-17	1,978	2,022	1,901	1,925	18,500	1,925
2023-03-16	1,860	1,962	1,860	1,960	18,700	1,960
2023-03-15	1,834	1,965	1,825	1,962	59,400	1,962
2023-03-14	1,826	1,828	1,754	1,772	19,900	1,772
2023-03-13	1,740	1,866	1,740	1,866	27,000	1,866
2023-03-10	1,802	1,855	1,766	1,820	26,800	1,820
2023-03-09	1,760	1,879	1,681	1,857	92,600	1,857
2023-03-08	1,532	1,850	1,515	1,702	134,300	1,702
2023-03-07	1,549	1,556	1,539	1,539	3,900	1,539
2023-03-06	1,555	1,560	1,540	1,559	5,500	1,559
2023-03-03	1,575	1,575	1,550	1,555	6,800	1,555
2023-03-02	1,567	1,567	1,526	1,537	8,100	1,537
2023-03-01	1,581	1,581	1,530	1,561	17,800	1,561
2023-02-28	1,472	1,489	1,465	1,471	2,200	1,471
2023-02-27	1,474	1,474	1,460	1,461	1,700	1,461
2023-02-24	1,469	1,484	1,461	1,472	3,100	1,472
2023-02-22	1,492	1,492	1,464	1,480	3,300	1,480
2023-02-21	1,510	1,517	1,471	1,486	8,000	1,486
2023-02-20	1,570	1,570	1,503	1,510	13,500	1,510
2023-02-17	1,599	1,599	1,505	1,567	19,700	1,567
2023-02-16	1,477	1,613	1,430	1,530	41,000	1,530
2023-02-15	1,400	1,429	1,371	1,405	23,600	1,405
2023-02-14	1,341	1,350	1,322	1,338	8,200	1,338
2023-02-13	1,339	1,339	1,301	1,339	7,300	1,339
2023-02-10	1,331	1,338	1,319	1,337	5,600	1,337
2023-02-09	1,295	1,323	1,295	1,315	2,000	1,315
2023-02-08	1,300	1,317	1,300	1,303	900	1,303
2023-02-07	1,286	1,300	1,286	1,295	500	1,295
2023-02-06	1,320	1,320	1,283	1,293	700	1,293
2023-02-03	1,280	1,310	1,276	1,310	1,500	1,310
2023-02-02	1,282	1,335	1,272	1,280	4,400	1,280
2023-02-01	1,288	1,288	1,271	1,275	2,500	1,275
2023-01-31	1,314	1,314	1,280	1,296	3,500	1,296
2023-01-30	1,350	1,350	1,310	1,325	1,400	1,325
2023-01-27	1,348	1,351	1,325	1,325	1,900	1,325
2023-01-26	1,352	1,352	1,336	1,341	2,000	1,341
2023-01-25	1,321	1,342	1,321	1,335	1,300	1,335
2023-01-24	1,348	1,353	1,301	1,318	2,000	1,318
2023-01-23	1,323	1,362	1,320	1,339	4,600	1,339
2023-01-20	1,265	1,307	1,261	1,303	4,200	1,303
2023-01-19	1,265	1,278	1,261	1,278	600	1,278
2023-01-18	1,253	1,265	1,242	1,265	3,100	1,265
2023-01-17	1,256	1,256	1,234	1,253	3,700	1,253
2023-01-16	1,245	1,255	1,245	1,245	1,500	1,245
2023-01-13	1,260	1,260	1,245	1,245	2,000	1,245
2023-01-12	1,269	1,269	1,251	1,265	2,100	1,265
2023-01-11	1,251	1,267	1,251	1,260	1,900	1,260
2023-01-10	1,252	1,265	1,249	1,251	2,500	1,251
2023-01-06	1,249	1,263	1,246	1,247	2,000	1,247
2023-01-05	1,251	1,282	1,249	1,249	4,700	1,249
2023-01-04	1,269	1,269	1,251	1,256	3,800	1,256

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31