1,147円
ＲＯＸＸの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 1,131.0 | 1,131.0 | 1,078.0 | 1,092.0 | 1,092.0 | 32,100 |
| 2025/07/18 | 1,119.0 | 1,138.0 | 1,109.0 | 1,120.0 | 1,120.0 | 17,100 |
| 2025/07/17 | 1,144.0 | 1,156.0 | 1,109.0 | 1,116.0 | 1,116.0 | 25,700 |
| 2025/07/16 | 1,152.0 | 1,153.0 | 1,117.0 | 1,123.0 | 1,123.0 | 13,800 |
| 2025/07/15 | 1,208.0 | 1,208.0 | 1,131.0 | 1,145.0 | 1,145.0 | 33,700 |
| 2025/07/14 | 1,185.0 | 1,234.0 | 1,185.0 | 1,208.0 | 1,208.0 | 14,500 |
| 2025/07/11 | 1,195.0 | 1,230.0 | 1,173.0 | 1,185.0 | 1,185.0 | 21,100 |
| 2025/07/10 | 1,166.0 | 1,212.0 | 1,163.0 | 1,180.0 | 1,180.0 | 17,700 |
| 2025/07/09 | 1,166.0 | 1,199.0 | 1,156.0 | 1,165.0 | 1,165.0 | 20,800 |
| 2025/07/08 | 1,140.0 | 1,180.0 | 1,140.0 | 1,166.0 | 1,166.0 | 21,700 |
| 2025/07/07 | 1,134.0 | 1,157.0 | 1,126.0 | 1,157.0 | 1,157.0 | 18,600 |
| 2025/07/04 | 1,119.0 | 1,141.0 | 1,119.0 | 1,127.0 | 1,127.0 | 6,200 |
| 2025/07/03 | 1,117.0 | 1,122.0 | 1,103.0 | 1,114.0 | 1,114.0 | 16,900 |
| 2025/07/02 | 1,130.0 | 1,137.0 | 1,112.0 | 1,122.0 | 1,122.0 | 10,200 |
| 2025/07/01 | 1,133.0 | 1,159.0 | 1,114.0 | 1,143.0 | 1,143.0 | 22,200 |
| 2025/06/30 | 1,101.0 | 1,160.0 | 1,098.0 | 1,142.0 | 1,142.0 | 76,400 |
| 2025/06/27 | 1,101.0 | 1,111.0 | 1,094.0 | 1,094.0 | 1,094.0 | 24,500 |
| 2025/06/26 | 1,100.0 | 1,136.0 | 1,088.0 | 1,101.0 | 1,101.0 | 39,200 |
| 2025/06/25 | 1,118.0 | 1,123.0 | 1,088.0 | 1,123.0 | 1,123.0 | 35,600 |
| 2025/06/24 | 1,088.0 | 1,139.0 | 1,088.0 | 1,125.0 | 1,125.0 | 33,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＲＯＸＸの取引履歴を振り返りませんか？
ＲＯＸＸの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
