533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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 1,109.0 | 1,144.0 | 1,109.0 | 1,118.0 | 1,118.0 | 47,900 |
| 2025/08/06 | 1,155.0 | 1,155.0 | 1,112.0 | 1,121.0 | 1,121.0 | 96,200 |
| 2025/08/05 | 1,198.0 | 1,198.0 | 1,141.0 | 1,152.0 | 1,152.0 | 68,500 |
| 2025/08/04 | 1,200.0 | 1,211.0 | 1,178.0 | 1,181.0 | 1,181.0 | 45,400 |
| 2025/08/01 | 1,258.0 | 1,258.0 | 1,203.0 | 1,221.0 | 1,221.0 | 67,900 |
| 2025/07/31 | 1,280.0 | 1,296.0 | 1,227.0 | 1,276.0 | 1,276.0 | 62,300 |
| 2025/07/30 | 1,270.0 | 1,298.0 | 1,212.0 | 1,255.0 | 1,255.0 | 197,900 |
| 2025/07/29 | 1,193.0 | 1,212.0 | 1,165.0 | 1,180.0 | 1,180.0 | 31,100 |
| 2025/07/28 | 1,148.0 | 1,183.0 | 1,138.0 | 1,170.0 | 1,170.0 | 39,500 |
| 2025/07/25 | 1,144.0 | 1,144.0 | 1,108.0 | 1,137.0 | 1,137.0 | 18,900 |
| 2025/07/24 | 1,120.0 | 1,138.0 | 1,104.0 | 1,123.0 | 1,123.0 | 17,600 |
| 2025/07/23 | 1,104.0 | 1,139.0 | 1,094.0 | 1,095.0 | 1,095.0 | 10,800 |
| 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 |
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。
