KabuInsight

ＲＯＢＯＴ　ＰＡＹＭＥＮＴ

4374
グロース/情報･通信業/ROBOT PAYMENT 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
2026-03-132,477.02,514.02,477.02,508.0-1.0-0.04%8,900
2026-03-122,568.02,568.02,488.02,509.0-9.0-0.36%12,800
2026-03-112,524.02,550.02,483.02,518.0+44.0+1.78%15,900
2026-03-102,481.02,503.02,365.02,474.0+193.0+8.46%47,500
2026-03-092,167.02,281.02,129.02,281.0+14.0+0.62%14,300
2026-03-062,181.02,317.02,181.02,267.0+36.0+1.61%9,900
2026-03-052,219.02,251.02,185.02,231.0+80.0+3.72%8,900
2026-03-042,124.02,187.02,078.02,151.0-49.0-2.23%22,500
2026-03-032,283.02,283.02,199.02,200.0-87.0-3.80%18,000
2026-03-022,340.02,340.02,271.02,287.0-99.0-4.15%19,400
2026-02-272,368.02,410.02,349.02,386.0+16.0+0.68%13,000
2026-02-262,284.02,399.02,259.02,370.0+75.0+3.27%13,700
2026-02-252,231.02,338.02,231.02,295.0+73.0+3.29%13,700
2026-02-242,358.02,358.02,220.02,222.0-136.0-5.77%53,200
2026-02-202,353.02,358.02,305.02,358.0+5.0+0.21%8,600
2026-02-192,340.02,354.02,301.02,353.0+14.0+0.60%7,800
2026-02-182,340.02,357.02,314.02,339.0+25.0+1.08%13,100
2026-02-172,255.02,337.02,213.02,314.0+82.0+3.67%19,000
2026-02-162,229.02,254.02,144.02,232.0-36.0-1.59%24,900
2026-02-132,332.02,335.02,208.02,268.0-77.0-3.28%30,600
2026-02-122,500.02,500.02,266.02,345.0-59.0-2.45%98,200
2026-02-102,310.02,404.02,310.02,404.0+94.0+4.07%6,600
2026-02-092,398.02,398.02,309.02,310.0-38.0-1.62%20,600
2026-02-062,397.02,397.02,300.02,348.0-57.0-2.37%13,000
2026-02-052,365.02,439.02,356.02,405.0+45.0+1.91%15,500
2026-02-042,486.02,486.02,360.02,360.0-98.0-3.99%25,000
2026-02-032,430.02,481.02,428.02,458.0+38.0+1.57%12,900
2026-02-022,492.02,492.02,400.02,420.0-92.0-3.66%29,700
2026-01-302,503.02,530.02,495.02,512.0+9.0+0.36%8,200
2026-01-292,520.02,532.02,491.02,503.0-17.0-0.67%13,700
2026-01-282,567.02,567.02,510.02,520.0-46.0-1.79%12,400
2026-01-272,577.02,604.02,550.02,566.0-11.0-0.43%14,100
2026-01-262,654.02,654.02,577.02,577.0-64.0-2.42%19,200
2026-01-232,670.02,714.02,640.02,641.0-58.0-2.15%16,800
2026-01-222,770.02,770.02,685.02,699.0-71.0-2.56%12,700
2026-01-212,735.02,770.02,676.02,770.0-15.0-0.54%9,600
2026-01-202,841.02,848.02,726.02,785.0-7.0-0.25%12,300
2026-01-192,750.02,792.02,733.02,792.0+88.0+3.25%17,400
2026-01-162,720.02,724.02,586.02,704.0-16.0-0.59%11,400
2026-01-152,685.02,720.02,675.02,720.0+32.0+1.19%8,800
2026-01-142,722.02,725.02,681.02,688.0-35.0-1.29%15,300
2026-01-132,861.02,861.02,672.02,723.0-88.0-3.13%17,500
2026-01-092,812.02,817.02,769.02,811.0-1.0-0.04%12,300
2026-01-082,856.02,858.02,790.02,812.0-29.0-1.02%11,800
2026-01-072,817.02,864.02,793.02,841.0+10.0+0.35%5,200
2026-01-062,893.02,896.02,823.02,831.0-50.0-1.74%5,900
2026-01-052,994.02,994.02,880.02,881.0-113.0-3.77%14,000
2025-12-303,055.03,055.02,970.02,994.0-21.0-0.70%6,800
2025-12-293,040.03,050.03,015.03,015.00.00.00%7,300
2025-12-262,980.03,030.02,980.03,015.0+31.0+1.04%5,200
2025-12-252,961.03,030.02,961.02,984.0+24.0+0.81%5,700
2025-12-242,987.03,030.02,960.02,960.0-27.0-0.90%16,500
2025-12-232,995.03,010.02,978.02,987.0-12.0-0.40%7,600
2025-12-223,035.03,035.02,954.02,999.0-36.0-1.19%5,200
2025-12-193,090.03,090.02,979.03,035.0+10.0+0.33%9,800
2025-12-183,040.03,080.03,010.03,025.0-15.0-0.49%7,800
2025-12-173,165.03,165.03,040.03,040.0-90.0-2.88%8,000
2025-12-163,095.03,160.03,060.03,130.0+40.0+1.29%8,400
2025-12-153,080.03,100.03,025.03,090.0+5.0+0.16%4,500
2025-12-122,980.03,085.02,950.03,085.0+55.0+1.82%10,000
2025-12-113,140.03,140.03,030.03,030.0-110.0-3.50%16,500
2025-12-103,175.03,175.03,090.03,140.0+20.0+0.64%9,200
2025-12-093,235.03,235.03,115.03,120.0-80.0-2.50%8,800
2025-12-083,190.03,235.03,140.03,200.0+70.0+2.24%20,000
2025-12-053,070.03,130.03,035.03,130.0+50.0+1.62%12,800
2025-12-043,015.03,120.03,015.03,080.0+100.0+3.36%20,700
2025-12-032,972.02,990.02,932.02,980.0+5.0+0.17%11,400
2025-12-023,010.03,010.02,950.02,975.0-16.0-0.53%15,100
2025-12-013,035.03,050.02,990.02,991.0-44.0-1.45%16,500
2025-11-283,000.03,060.02,995.03,035.0+35.0+1.17%10,700
2025-11-273,060.03,065.02,970.03,000.0-35.0-1.15%15,500
2025-11-263,050.03,140.03,015.03,035.0-15.0-0.49%35,900
2025-11-253,110.03,115.03,000.03,050.0+112.0+3.81%43,800
2025-11-212,822.02,940.02,803.02,938.0+98.0+3.45%19,900
2025-11-203,020.03,020.02,823.02,840.0-140.0-4.70%19,800
2025-11-192,957.03,010.02,886.02,980.0+70.0+2.41%23,600
2025-11-182,880.02,920.02,860.02,910.0+30.0+1.04%22,800
2025-11-172,851.02,880.02,786.02,880.0+29.0+1.02%23,200
2025-11-142,805.02,894.02,791.02,851.0-4.0-0.14%15,000
2025-11-132,850.03,030.02,837.02,855.0+21.0+0.74%85,100
2025-11-122,962.03,005.02,800.02,834.0-106.0-3.61%137,000
2025-11-112,875.02,940.02,867.02,940.0+115.0+4.07%22,500
2025-11-102,790.02,835.02,790.02,825.0+34.0+1.22%12,700
2025-11-072,753.02,820.02,728.02,791.0+6.0+0.22%8,900
2025-11-062,790.02,802.02,776.02,785.0+4.0+0.14%3,900
2025-11-052,771.02,798.02,709.02,781.0-24.0-0.86%17,800
2025-11-042,810.02,830.02,797.02,805.0-30.0-1.06%16,200
2025-10-312,831.02,837.02,789.02,835.0+35.0+1.25%10,600
2025-10-302,795.02,822.02,772.02,800.0+4.0+0.14%15,900
2025-10-292,995.02,995.02,796.02,796.0-165.0-5.57%34,300
2025-10-282,987.03,000.02,946.02,961.0-34.0-1.14%14,600
2025-10-273,020.03,050.02,995.02,995.00.00.00%8,600
2025-10-242,991.02,995.02,969.02,995.0+22.0+0.74%7,600
2025-10-233,015.03,045.02,973.02,973.0-42.0-1.39%8,800
2025-10-222,959.03,085.02,959.03,015.0+34.0+1.14%9,300
2025-10-212,913.03,040.02,913.02,981.0+53.0+1.81%17,400
2025-10-202,906.02,992.02,900.02,928.0-20.0-0.68%41,100
2025-10-172,955.02,990.02,916.02,948.0-47.0-1.57%25,200
2025-10-162,961.03,005.02,948.02,995.0+4.0+0.13%24,700
2025-10-152,950.03,040.02,933.02,991.0+2.0+0.07%34,800
2025-10-143,060.03,085.02,963.02,989.0-166.0-5.26%47,500
2025-10-103,205.03,225.03,145.03,155.0-75.0-2.32%15,200
2025-10-093,255.03,265.03,130.03,230.00.00.00%24,900
2025-10-083,225.03,295.03,225.03,230.00.00.00%7,600
2025-10-073,270.03,300.03,230.03,230.0-35.0-1.07%8,200
2025-10-063,280.03,285.03,210.03,265.0+70.0+2.19%15,100
2025-10-033,180.03,250.03,050.03,195.0+15.0+0.47%19,900
2025-10-023,305.03,305.03,170.03,180.0-85.0-2.60%20,600
2025-10-013,290.03,325.03,230.03,265.0-35.0-1.06%24,900
2025-09-303,345.03,360.03,300.03,300.0-45.0-1.35%18,500
2025-09-293,385.03,395.03,310.03,345.0+40.0+1.21%18,000
2025-09-263,410.03,475.03,300.03,305.0-95.0-2.79%22,600
2025-09-253,405.03,490.03,365.03,400.0-60.0-1.73%25,200
2025-09-243,250.03,490.03,250.03,460.0+185.0+5.65%38,200
2025-09-223,300.03,340.03,240.03,275.0-10.0-0.30%20,600
2025-09-193,240.03,310.03,210.03,285.0+80.0+2.50%20,600
2025-09-183,210.03,255.03,205.03,205.0-5.0-0.16%14,200
2025-09-173,215.03,275.03,200.03,210.0-75.0-2.28%11,500
2025-09-163,170.03,310.03,130.03,285.0+60.0+1.86%21,500
2025-09-123,415.03,450.03,190.03,225.0——100,600

直近120営業日分を表示