KabuInsight

ｒｏｂｏｔ　ｈｏｍｅ

1435
スタンダード/不動産業/robot home Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13186.0190.0184.0186.0-5.0-2.62%572,600
2026-03-12198.0198.0190.0191.0-10.0-4.98%840,300
2026-03-11205.0207.0198.0201.0-1.0-0.50%748,900
2026-03-10193.0204.0189.0202.0+14.0+7.45%1,132,500
2026-03-09190.0192.0185.0188.0-13.0-6.47%840,800
2026-03-06194.0201.0191.0201.0+5.0+2.55%471,100
2026-03-05191.0200.0190.0196.0+13.0+7.10%893,500
2026-03-04186.0192.0181.0183.0-12.0-6.15%1,438,100
2026-03-03200.0201.0193.0195.0-5.0-2.50%963,600
2026-03-02206.0208.0199.0200.0-12.0-5.66%1,377,500
2026-02-27203.0214.0202.0212.0+9.0+4.43%1,160,800
2026-02-26204.0205.0196.0203.0-1.0-0.49%848,000
2026-02-25198.0204.0197.0204.0+11.0+5.70%1,669,700
2026-02-24205.0209.0186.0193.0-8.0-3.98%4,607,500
2026-02-20197.0203.0196.0201.0+1.0+0.50%896,300
2026-02-19202.0203.0194.0200.0-5.0-2.44%1,163,500
2026-02-18214.0214.0197.0205.0-12.0-5.53%2,314,600
2026-02-17210.0220.0207.0217.0+5.0+2.36%1,498,400
2026-02-16226.0231.0208.0212.0-9.0-4.07%3,483,900
2026-02-13196.0277.0193.0221.0+19.0+9.41%18,348,800
2026-02-12169.0219.0167.0202.0+33.0+19.53%6,887,400
2026-02-10168.0169.0167.0169.0+2.0+1.20%167,900
2026-02-09167.0168.0166.0167.0+1.0+0.60%283,600
2026-02-06164.0166.0162.0166.0+2.0+1.22%234,200
2026-02-05163.0166.0163.0164.0+1.0+0.61%197,600
2026-02-04163.0164.0161.0163.00.00.00%250,300
2026-02-03164.0164.0163.0163.0-1.0-0.61%213,800
2026-02-02164.0166.0163.0164.00.00.00%179,400
2026-01-30161.0165.0161.0164.0+3.0+1.86%174,200
2026-01-29163.0164.0160.0161.0-3.0-1.83%407,200
2026-01-28164.0165.0162.0164.00.00.00%284,900
2026-01-27165.0166.0164.0164.0-1.0-0.61%182,900
2026-01-26168.0168.0165.0165.0-4.0-2.37%274,000
2026-01-23169.0172.0169.0169.00.00.00%221,700
2026-01-22169.0170.0168.0169.00.00.00%153,100
2026-01-21167.0169.0164.0169.0+1.0+0.60%450,600
2026-01-20171.0171.0167.0168.0-3.0-1.75%376,800
2026-01-19174.0174.0170.0171.0-4.0-2.29%249,200
2026-01-16171.0175.0171.0175.0+4.0+2.34%184,000
2026-01-15171.0172.0169.0171.00.00.00%219,400
2026-01-14171.0173.0170.0171.0+2.0+1.18%158,800
2026-01-13170.0172.0167.0169.0+2.0+1.20%468,400
2026-01-09169.0170.0166.0167.0-2.0-1.18%453,200
2026-01-08169.0170.0168.0169.00.00.00%235,100
2026-01-07169.0171.0168.0169.0-1.0-0.59%362,500
2026-01-06170.0173.0170.0170.00.00.00%299,500
2026-01-05174.0177.0170.0170.0-6.0-3.41%643,700
2025-12-30177.0178.0175.0176.0-1.0-0.56%293,300
2025-12-29180.0183.0177.0177.0-9.0-4.84%1,873,200
2025-12-26188.0189.0186.0186.0-1.0-0.53%1,119,700
2025-12-25188.0190.0187.0187.0-1.0-0.53%521,000
2025-12-24189.0190.0186.0188.0-1.0-0.53%2,406,200
2025-12-23189.0191.0189.0189.00.00.00%293,300
2025-12-22194.0195.0188.0189.0-4.0-2.07%538,600
2025-12-19192.0193.0191.0193.0+1.0+0.52%342,100
2025-12-18192.0194.0191.0192.0-1.0-0.52%392,600
2025-12-17194.0194.0191.0193.0+2.0+1.05%150,000
2025-12-16198.0198.0191.0191.0-7.0-3.54%300,400
2025-12-15189.0198.0188.0198.0+9.0+4.76%498,500
2025-12-12189.0189.0187.0189.0+3.0+1.61%100,100
2025-12-11189.0190.0186.0186.0-3.0-1.59%265,100
2025-12-10190.0191.0188.0189.0-1.0-0.53%212,100
2025-12-09192.0193.0187.0190.0-3.0-1.55%353,700
2025-12-08195.0195.0191.0193.00.00.00%230,400
2025-12-05198.0198.0193.0193.0-6.0-3.02%287,700
2025-12-04195.0200.0195.0199.0+4.0+2.05%284,400
2025-12-03199.0200.0194.0195.0+1.0+0.52%291,300
2025-12-02194.0195.0191.0194.0+3.0+1.57%451,900
2025-12-01205.0205.0189.0191.0-13.0-6.37%880,500
2025-11-28204.0208.0204.0204.00.00.00%313,000
2025-11-27204.0205.0202.0204.0+1.0+0.49%163,200
2025-11-26205.0207.0202.0203.0+1.0+0.50%251,100
2025-11-25202.0210.0202.0202.0+1.0+0.50%910,900
2025-11-21198.0201.0198.0201.0+2.0+1.01%217,800
2025-11-20197.0200.0196.0199.0+2.0+1.02%303,300
2025-11-19198.0202.0195.0197.0-1.0-0.51%516,900
2025-11-18185.0202.0185.0198.0+14.0+7.61%1,484,900
2025-11-17186.0186.0181.0184.0-1.0-0.54%420,000
2025-11-14185.0188.0181.0185.0-8.0-4.15%958,900
2025-11-13197.0199.0190.0193.0-6.0-3.02%704,100
2025-11-12194.0199.0192.0199.0+8.0+4.19%430,500
2025-11-11190.0193.0187.0191.0+2.0+1.06%447,900
2025-11-10187.0190.0186.0189.0+4.0+2.16%221,200
2025-11-07187.0188.0185.0185.0-3.0-1.60%244,000
2025-11-06188.0189.0187.0188.0+1.0+0.53%127,800
2025-11-05191.0191.0185.0187.0-4.0-2.09%459,600
2025-11-04186.0191.0185.0191.0+7.0+3.80%552,100
2025-10-31184.0186.0184.0184.00.00.00%115,200
2025-10-30185.0186.0184.0184.00.00.00%195,600
2025-10-29185.0186.0183.0184.00.00.00%113,400
2025-10-28185.0185.0182.0184.0-1.0-0.54%413,800
2025-10-27185.0187.0185.0185.00.00.00%143,500
2025-10-24188.0188.0185.0185.0-2.0-1.07%174,300
2025-10-23188.0189.0187.0187.0-2.0-1.06%87,100
2025-10-22186.0189.0185.0189.0+3.0+1.61%148,500
2025-10-21188.0189.0186.0186.00.00.00%181,000
2025-10-20186.0189.0185.0186.0+3.0+1.64%305,500
2025-10-17185.0186.0183.0183.0-2.0-1.08%134,900
2025-10-16187.0188.0185.0185.0-1.0-0.54%373,100
2025-10-15181.0187.0181.0186.0+7.0+3.91%189,300
2025-10-14183.0185.0179.0179.0-6.0-3.24%395,200
2025-10-10187.0187.0185.0185.0-1.0-0.54%204,800
2025-10-09186.0187.0185.0186.0+1.0+0.54%225,000
2025-10-08186.0189.0185.0185.0-2.0-1.07%166,100
2025-10-07188.0189.0185.0187.0-2.0-1.06%470,400
2025-10-06188.0190.0185.0189.0+4.0+2.16%346,300
2025-10-03184.0189.0184.0185.0+1.0+0.54%234,900
2025-10-02186.0187.0183.0184.0-3.0-1.60%319,100
2025-10-01192.0192.0185.0187.0-5.0-2.60%509,800
2025-09-30194.0196.0192.0192.0-1.0-0.52%228,200
2025-09-29201.0202.0193.0193.0-6.0-3.02%562,700
2025-09-26199.0200.0197.0199.00.00.00%342,800
2025-09-25200.0201.0197.0199.0-1.0-0.50%363,200
2025-09-24203.0204.0197.0200.0-1.0-0.50%479,700
2025-09-22200.0203.0197.0201.0+3.0+1.52%630,600
2025-09-19196.0200.0194.0198.0+3.0+1.54%478,400
2025-09-18192.0199.0188.0195.0+4.0+2.09%695,900
2025-09-17187.0193.0185.0191.0+3.0+1.60%380,300
2025-09-16187.0188.0183.0188.0+2.0+1.08%266,500
2025-09-12188.0188.0185.0186.0——239,400

直近120営業日分を表示