KabuInsight

ＲＯＸＸ

241A
グロース/情報･通信業/ROXX,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
2026-03-13490.0490.0478.0485.0+1.0+0.21%12,700
2026-03-12481.0484.0471.0484.0-10.0-2.02%45,000
2026-03-11483.0496.0483.0494.0+14.0+2.92%22,600
2026-03-10478.0490.0478.0480.0+10.0+2.13%31,600
2026-03-09471.0475.0459.0470.0-16.0-3.29%45,800
2026-03-06484.0496.0482.0486.0-6.0-1.22%22,400
2026-03-05470.0494.0470.0492.0+38.0+8.37%51,800
2026-03-04452.0466.0448.0454.0-12.0-2.58%51,100
2026-03-03480.0481.0466.0466.0-14.0-2.92%59,000
2026-03-02502.0502.0480.0480.0-21.0-4.19%92,100
2026-02-27499.0507.0497.0501.0-1.0-0.20%60,600
2026-02-26510.0514.0499.0502.0-8.0-1.57%28,100
2026-02-25503.0526.0496.0510.0+15.0+3.03%80,800
2026-02-24498.0507.0492.0495.0-1.0-0.20%47,700
2026-02-20520.0528.0492.0496.0-22.0-4.25%91,200
2026-02-19524.0536.0510.0518.0+4.0+0.78%111,500
2026-02-18556.0556.0508.0514.0-38.0-6.88%158,100
2026-02-17570.0580.0551.0552.0-26.0-4.50%50,000
2026-02-16569.0579.0569.0578.0+16.0+2.85%44,300
2026-02-13560.0578.0557.0562.0-8.0-1.40%160,700
2026-02-12584.0584.0562.0570.0-14.0-2.40%115,500
2026-02-10606.0606.0578.0584.0-18.0-2.99%115,900
2026-02-09591.0609.0583.0602.0+18.0+3.08%112,800
2026-02-06570.0588.0562.0584.0+6.0+1.04%73,200
2026-02-05611.0624.0575.0578.0-23.0-3.83%155,800
2026-02-04617.0639.0597.0601.0-14.0-2.28%183,900
2026-02-03554.0649.0553.0615.0+62.0+11.21%710,200
2026-02-02555.0569.0551.0553.0-2.0-0.36%27,400
2026-01-30552.0563.0545.0555.0-7.0-1.25%82,900
2026-01-29564.0568.0547.0562.0-5.0-0.88%137,200
2026-01-28585.0585.0565.0567.0-26.0-4.38%111,300
2026-01-27590.0597.0578.0593.0+13.0+2.24%84,800
2026-01-26590.0609.0575.0580.0-3.0-0.51%124,900
2026-01-23576.0591.0576.0583.0+7.0+1.22%71,900
2026-01-22600.0603.0575.0576.0-24.0-4.00%124,800
2026-01-21613.0615.0600.0600.0-25.0-4.00%138,900
2026-01-20630.0635.0615.0625.0+5.0+0.81%130,600
2026-01-19635.0637.0613.0620.0-5.0-0.80%144,400
2026-01-16658.0659.0625.0625.0-20.0-3.10%258,600
2026-01-15630.0649.0624.0645.0-5.0-0.77%312,300
2026-01-14670.0680.0612.0650.0+9.0+1.40%978,100
2026-01-13676.0733.0641.0641.0-43.0-6.29%1,514,000
2026-01-09747.0796.0621.0684.0-42.0-5.79%6,635,000
2026-01-08620.0726.0576.0726.0+100.0+15.97%6,244,400
2026-01-07556.0626.0546.0626.0+100.0+19.01%4,902,300
2026-01-06522.0526.0485.0526.0+80.0+17.94%845,300
2026-01-05462.0465.0445.0446.0-12.0-2.62%56,100
2025-12-30462.0463.0455.0458.00.00.00%22,800
2025-12-29470.0470.0451.0458.0-11.0-2.35%72,000
2025-12-26480.0481.0469.0469.0-11.0-2.29%126,900
2025-12-25439.0491.0439.0480.0+43.0+9.84%205,200
2025-12-24445.0445.0435.0437.0-7.0-1.58%51,700
2025-12-23436.0448.0435.0444.0+6.0+1.37%49,200
2025-12-22449.0449.0435.0438.0-11.0-2.45%44,800
2025-12-19432.0452.0429.0449.0+21.0+4.91%121,400
2025-12-18429.0433.0426.0428.0-9.0-2.06%57,700
2025-12-17433.0438.0429.0437.0+8.0+1.86%70,600
2025-12-16435.0439.0426.0429.0-2.0-0.46%69,200
2025-12-15431.0442.0427.0431.0-8.0-1.82%93,100
2025-12-12440.0453.0432.0439.0-9.0-2.01%154,900
2025-12-11431.0467.0422.0448.0+16.0+3.70%268,300
2025-12-10426.0434.0416.0432.0+2.0+0.47%140,500
2025-12-09421.0450.0421.0430.0+10.0+2.38%385,800
2025-12-08430.0432.0420.0420.0-10.0-2.33%167,300
2025-12-05456.0463.0429.0430.0-33.0-7.13%218,100
2025-12-04482.0484.0463.0463.0-23.0-4.73%104,500
2025-12-03484.0488.0480.0486.0+2.0+0.41%44,300
2025-12-02495.0502.0482.0484.0-7.0-1.43%80,100
2025-12-01505.0508.0490.0491.0-15.0-2.96%91,500
2025-11-28506.0512.0504.0506.0-5.0-0.98%33,700
2025-11-27505.0511.0503.0511.0+3.0+0.59%55,500
2025-11-26502.0512.0496.0508.0+12.0+2.42%108,900
2025-11-25514.0514.0491.0496.0-19.0-3.69%130,400
2025-11-21509.0522.0506.0515.0+1.0+0.19%43,900
2025-11-20533.0539.0508.0514.0-16.0-3.02%138,900
2025-11-19537.0548.0527.0530.0-8.0-1.49%111,000
2025-11-18542.0560.0537.0538.0-7.0-1.28%103,600
2025-11-17565.0579.0545.0545.0-30.0-5.22%157,100
2025-11-14595.0604.0573.0575.0-30.0-4.96%238,400
2025-11-13635.0635.0601.0605.0-20.0-3.20%349,600
2025-11-12645.0668.0625.0625.0-150.0-19.35%647,600
2025-11-11782.0798.0730.0775.0+15.0+1.97%289,000
2025-11-10743.0766.0724.0760.0+37.0+5.12%111,100
2025-11-07693.0739.0688.0723.0+36.0+5.24%108,000
2025-11-06663.0689.0660.0687.0+14.0+2.08%18,800
2025-11-05668.0679.0662.0673.0+2.0+0.30%41,400
2025-11-04670.0685.0670.0671.0-6.0-0.89%25,600
2025-10-31680.0685.0667.0677.0+6.0+0.89%48,800
2025-10-30682.0695.0654.0671.0-7.0-1.03%81,300
2025-10-29713.0714.0676.0678.0-46.0-6.35%68,100
2025-10-28722.0729.0715.0724.0+2.0+0.28%13,300
2025-10-27723.0735.0718.0722.0-10.0-1.37%28,200
2025-10-24718.0735.0717.0732.0+9.0+1.24%11,300
2025-10-23741.0741.0720.0723.0-18.0-2.43%15,900
2025-10-22734.0741.0728.0741.0+9.0+1.23%23,800
2025-10-21732.0739.0719.0732.00.00.00%11,400
2025-10-20722.0745.0722.0732.0+15.0+2.09%24,100
2025-10-17748.0754.0711.0717.0-32.0-4.27%59,500
2025-10-16770.0774.0746.0749.0-9.0-1.19%30,800
2025-10-15743.0774.0743.0758.0+21.0+2.85%20,500
2025-10-14749.0770.0730.0737.0-22.0-2.90%112,500
2025-10-10763.0778.0758.0759.0-4.0-0.52%27,600
2025-10-09775.0779.0763.0763.0-11.0-1.42%24,000
2025-10-08776.0788.0771.0774.0+3.0+0.39%13,700
2025-10-07764.0785.0760.0771.0+3.0+0.39%39,700
2025-10-06779.0787.0763.0768.0+1.0+0.13%38,000
2025-10-03771.0796.0767.0767.0-3.0-0.39%44,100
2025-10-02794.0800.0770.0770.0-15.0-1.91%49,700
2025-10-01821.0836.0785.0785.0-43.0-5.19%60,600
2025-09-30850.0850.0824.0828.0-33.0-3.83%32,600
2025-09-29876.0877.0852.0861.0+10.0+1.18%19,600
2025-09-26860.0867.0842.0851.0-2.0-0.23%19,300
2025-09-25827.0854.0819.0853.0+24.0+2.90%32,700
2025-09-24822.0834.0814.0829.0+3.0+0.36%85,000
2025-09-22835.0843.0819.0826.0-4.0-0.48%38,700
2025-09-19815.0831.0804.0830.0+17.0+2.09%53,100
2025-09-18810.0814.0781.0813.0+1.0+0.12%146,800
2025-09-17833.0833.0808.0812.0-36.0-4.25%113,100
2025-09-16870.0872.0840.0848.0-31.0-3.53%82,500
2025-09-12912.0912.0860.0879.0——80,500

直近120営業日分を表示