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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 1,106.0 | 1,106.0 | 1,061.0 | 1,080.0 | 1,080.0 | 60,100 |
| 2025/06/20 | 1,121.0 | 1,156.0 | 1,115.0 | 1,136.0 | 1,136.0 | 18,100 |
| 2025/06/19 | 1,109.0 | 1,160.0 | 1,101.0 | 1,127.0 | 1,127.0 | 43,600 |
| 2025/06/18 | 1,060.0 | 1,139.0 | 1,060.0 | 1,115.0 | 1,115.0 | 62,000 |
| 2025/06/17 | 1,092.0 | 1,100.0 | 1,058.0 | 1,065.0 | 1,065.0 | 148,600 |
| 2025/06/16 | 1,073.0 | 1,134.0 | 1,073.0 | 1,122.0 | 1,122.0 | 40,100 |
| 2025/06/13 | 1,127.0 | 1,127.0 | 1,068.0 | 1,090.0 | 1,090.0 | 55,900 |
| 2025/06/12 | 1,100.0 | 1,131.0 | 1,091.0 | 1,112.0 | 1,112.0 | 29,000 |
| 2025/06/11 | 1,129.0 | 1,145.0 | 1,104.0 | 1,109.0 | 1,109.0 | 32,600 |
| 2025/06/10 | 1,085.0 | 1,145.0 | 1,085.0 | 1,129.0 | 1,129.0 | 43,200 |
| 2025/06/09 | 1,082.0 | 1,098.0 | 1,076.0 | 1,085.0 | 1,085.0 | 14,300 |
| 2025/06/06 | 1,117.0 | 1,126.0 | 1,075.0 | 1,086.0 | 1,086.0 | 86,700 |
| 2025/06/05 | 1,122.0 | 1,150.0 | 1,122.0 | 1,133.0 | 1,133.0 | 13,900 |
| 2025/06/04 | 1,122.0 | 1,135.0 | 1,113.0 | 1,122.0 | 1,122.0 | 19,600 |
| 2025/06/03 | 1,092.0 | 1,129.0 | 1,087.0 | 1,122.0 | 1,122.0 | 22,400 |
| 2025/06/02 | 1,138.0 | 1,161.0 | 1,070.0 | 1,089.0 | 1,089.0 | 76,600 |
| 2025/05/30 | 1,115.0 | 1,250.0 | 1,107.0 | 1,164.0 | 1,164.0 | 86,700 |
| 2025/05/29 | 1,113.0 | 1,132.0 | 1,113.0 | 1,119.0 | 1,119.0 | 19,200 |
| 2025/05/28 | 1,120.0 | 1,120.0 | 1,100.0 | 1,115.0 | 1,115.0 | 10,700 |
| 2025/05/27 | 1,100.0 | 1,124.0 | 1,100.0 | 1,106.0 | 1,106.0 | 9,800 |
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。
