4374東証G信用
業種 情報・通信業
ＲＯＢＯＴ ＰＡＹＭＥＮＴ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,080 (24/02/28) | 1,557 (23/06/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,080 (24/02/28) | 2,058 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 2,141 | 2,226 | 2,092 | 2,160 | +19 | +0.9 | 33,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/2 | 2,076 | 2,178 | 2,055 | 2,142 | +7 | +0.3 | 57,200 |
| 10/27 | 2,097 | 2,195 | 1,953 | 2,135 | -18 | -0.8 | 117,500 |
| 10/20 | 2,468 | 2,468 | 2,067 | 2,153 | -315 | -12.8 | 166,000 |
| 10/13 | 2,527 | 2,610 | 2,425 | 2,468 | -9 | -0.4 | 59,700 |
| 10/6 | 2,617 | 2,638 | 2,308 | 2,477 | -140 | -5.4 | 196,600 |
| 9/29 | 2,550 | 2,818 | 2,511 | 2,617 | +67 | +2.6 | 149,400 |
| 9/22 | 2,640 | 2,678 | 2,400 | 2,550 | -40 | -1.5 | 93,100 |
| 9/15 | 2,510 | 2,650 | 2,388 | 2,590 | +80 | +3.2 | 189,800 |
| 9/8 | 2,371 | 2,579 | 2,272 | 2,510 | +147 | +6.2 | 206,500 |
| 9/1 | 2,259 | 2,425 | 2,200 | 2,363 | +90 | +4.0 | 185,900 |
| 8/25 | 1,850 | 2,440 | 1,850 | 2,273 | +423 | +22.9 | 651,300 |
| 8/18 | 1,803 | 1,930 | 1,701 | 1,850 | +47 | +2.6 | 301,900 |
| 8/10 | 1,718 | 1,838 | 1,697 | 1,803 | +70 | +4.0 | 49,700 |
| 8/4 | 1,786 | 1,840 | 1,712 | 1,733 | -53 | -3.0 | 51,200 |
| 7/28 | 1,724 | 1,786 | 1,674 | 1,786 | +102 | +6.1 | 28,300 |
| 7/21 | 1,758 | 1,784 | 1,684 | 1,684 | -74 | -4.2 | 24,400 |
| 7/14 | 1,830 | 1,835 | 1,690 | 1,758 | -66 | -3.6 | 57,000 |
| 7/7 | 1,845 | 1,925 | 1,768 | 1,824 | +19 | +1.1 | 124,200 |
| 6/30 | 1,725 | 1,809 | 1,685 | 1,805 | +80 | +4.6 | 77,800 |
| 6/23 | 1,696 | 1,879 | 1,696 | 1,725 | +84 | +5.1 | 245,800 |
| 6/16 | 1,590 | 1,656 | 1,557 | 1,641 | +36 | +2.2 | 156,000 |
| 6/9 | 1,643 | 1,723 | 1,605 | 1,605 | -36 | -2.2 | 86,200 |
| 6/2 | 1,709 | 1,709 | 1,619 | 1,641 | -85 | -4.9 | 85,700 |
| 5/26 | 1,802 | 1,892 | 1,710 | 1,726 | -103 | -5.6 | 185,000 |
| 5/19 | 1,800 | 2,089 | 1,680 | 1,829 | +59 | +3.3 | 617,300 |
| 5/12 | 1,727 | 1,789 | 1,680 | 1,770 | +30 | +1.7 | 44,700 |
| 5/2 | 1,714 | 1,773 | 1,707 | 1,740 | +26 | +1.5 | 9,000 |
| 4/28 | 1,650 | 1,810 | 1,650 | 1,714 | +33 | +2.0 | 36,600 |
| 4/21 | 1,699 | 1,768 | 1,655 | 1,681 | -12 | -0.7 | 32,000 |
| 4/14 | 1,740 | 1,810 | 1,693 | 1,693 | -47 | -2.7 | 24,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて