ロブテックス(5969)の株価時系列情報
ロブテックス(5969)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,281 | 1,281 | 1,281 | 1,281 | 1,600 |
| 2025/07/30 | 1,249 | 1,282 | 1,249 | 1,281 | 1,600 |
| 2025/07/29 | 1,246 | 1,276 | 1,246 | 1,250 | 300 |
| 2025/07/28 | 1,251 | 1,251 | 1,250 | 1,250 | 200 |
| 2025/07/25 | 1,284 | 1,284 | 1,254 | 1,254 | 400 |
| 2025/07/24 | 1,281 | 1,281 | 1,281 | 1,281 | 1,400 |
| 2025/07/23 | 1,278 | 1,278 | 1,278 | 1,278 | 100 |
| 2025/07/22 | 1,275 | 1,275 | 1,275 | 1,275 | 500 |
| 2025/07/18 | 1,257 | 1,275 | 1,257 | 1,275 | 400 |
| 2025/07/17 | 1,257 | 1,257 | 1,257 | 1,257 | 100 |
| 2025/07/16 | 1,249 | 1,297 | 1,249 | 1,267 | 400 |
| 2025/07/15 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2025/07/14 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
| 2025/07/11 | 1,254 | 1,254 | 1,195 | 1,202 | 1,900 |
| 2025/07/10 | 1,254 | 1,266 | 1,254 | 1,254 | 2,800 |
| 2025/07/09 | 1,254 | 1,254 | 1,254 | 1,254 | 500 |
| 2025/07/08 | 1,239 | 1,253 | 1,239 | 1,253 | 900 |
| 2025/07/07 | 1,247 | 1,250 | 1,236 | 1,236 | 1,200 |
| 2025/07/04 | 1,236 | 1,236 | 1,236 | 1,236 | 200 |
| 2025/07/03 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2025/07/02 | 1,200 | 1,230 | 1,200 | 1,230 | 600 |
| 2025/07/01 | 1,194 | 1,200 | 1,174 | 1,200 | 900 |
| 2025/06/27 | 1,189 | 1,189 | 1,173 | 1,173 | 300 |
| 2025/06/26 | 1,191 | 1,191 | 1,177 | 1,178 | 1,400 |
| 2025/06/24 | 1,186 | 1,186 | 1,186 | 1,186 | 100 |
| 2025/06/23 | 1,180 | 1,186 | 1,180 | 1,186 | 300 |
| 2025/06/20 | 1,198 | 1,198 | 1,180 | 1,180 | 800 |
| 2025/06/19 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2025/06/18 | 1,178 | 1,178 | 1,178 | 1,178 | 100 |
| 2025/06/17 | 1,185 | 1,185 | 1,179 | 1,179 | 500 |
| 2025/06/16 | 1,187 | 1,187 | 1,187 | 1,187 | 100 |
| 2025/06/12 | 1,189 | 1,200 | 1,188 | 1,188 | 300 |
| 2025/06/11 | 1,199 | 1,199 | 1,194 | 1,194 | 500 |
| 2025/06/10 | 1,194 | 1,194 | 1,190 | 1,194 | 500 |
| 2025/06/09 | 1,199 | 1,199 | 1,194 | 1,194 | 200 |
| 2025/06/06 | 1,200 | 1,200 | 1,199 | 1,199 | 500 |
| 2025/06/05 | 1,202 | 1,202 | 1,202 | 1,202 | 100 |
| 2025/06/03 | 1,220 | 1,220 | 1,190 | 1,190 | 600 |
| 2025/05/30 | 1,190 | 1,247 | 1,190 | 1,238 | 1,000 |
| 2025/05/29 | 1,211 | 1,211 | 1,183 | 1,190 | 300 |
| 2025/05/28 | 1,236 | 1,236 | 1,181 | 1,181 | 600 |
| 2025/05/27 | 1,206 | 1,206 | 1,206 | 1,206 | 100 |
| 2025/05/26 | 1,192 | 1,194 | 1,192 | 1,194 | 300 |
| 2025/05/23 | 1,195 | 1,195 | 1,195 | 1,195 | 200 |
| 2025/05/22 | 1,200 | 1,200 | 1,196 | 1,196 | 300 |
| 2025/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2025/05/14 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2025/05/13 | 1,202 | 1,202 | 1,202 | 1,202 | 100 |
| 2025/05/12 | 1,213 | 1,213 | 1,200 | 1,202 | 700 |
| 2025/05/09 | 1,270 | 1,270 | 1,213 | 1,213 | 900 |
| 2025/05/08 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
| 2025/05/07 | 1,218 | 1,218 | 1,218 | 1,218 | 600 |
| 2025/05/02 | 1,229 | 1,230 | 1,229 | 1,230 | 700 |
| 2025/05/01 | 1,249 | 1,477 | 1,220 | 1,229 | 15,900 |
| 2025/04/30 | 1,218 | 1,251 | 1,218 | 1,251 | 400 |
| 2025/04/28 | 1,187 | 1,195 | 1,187 | 1,195 | 300 |
| 2025/04/25 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2025/04/22 | 1,188 | 1,188 | 1,188 | 1,188 | 300 |
| 2025/04/21 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2025/04/18 | 1,179 | 1,180 | 1,179 | 1,180 | 300 |
| 2025/04/17 | 1,179 | 1,179 | 1,179 | 1,179 | 200 |
| 2025/04/16 | 1,193 | 1,239 | 1,193 | 1,209 | 300 |
| 2025/04/14 | 1,194 | 1,194 | 1,194 | 1,194 | 200 |
| 2025/04/11 | 1,221 | 1,221 | 1,191 | 1,191 | 300 |
| 2025/04/09 | 1,191 | 1,191 | 1,191 | 1,191 | 100 |
| 2025/04/07 | 1,221 | 1,221 | 1,191 | 1,221 | 1,000 |
| 2025/04/04 | 1,194 | 1,224 | 1,194 | 1,221 | 300 |
| 2025/04/03 | 1,194 | 1,194 | 1,194 | 1,194 | 300 |
| 2025/04/02 | 1,194 | 1,224 | 1,194 | 1,194 | 300 |
| 2025/04/01 | 1,224 | 1,224 | 1,224 | 1,224 | 300 |
| 2025/03/31 | 1,200 | 1,224 | 1,200 | 1,224 | 700 |
| 2025/03/28 | 1,205 | 1,205 | 1,200 | 1,200 | 900 |
| 2025/03/27 | 1,247 | 1,266 | 1,247 | 1,265 | 600 |
| 2025/03/26 | 1,248 | 1,248 | 1,248 | 1,248 | 300 |
| 2025/03/25 | 1,261 | 1,261 | 1,248 | 1,248 | 800 |
| 2025/03/24 | 1,256 | 1,267 | 1,251 | 1,267 | 600 |
| 2025/03/21 | 1,259 | 1,259 | 1,249 | 1,256 | 1,300 |
| 2025/03/19 | 1,260 | 1,260 | 1,258 | 1,259 | 1,200 |
| 2025/03/18 | 1,273 | 1,273 | 1,260 | 1,260 | 900 |
| 2025/03/17 | 1,273 | 1,273 | 1,273 | 1,273 | 200 |
| 2025/03/14 | 1,261 | 1,273 | 1,260 | 1,273 | 1,000 |
| 2025/03/12 | 1,263 | 1,263 | 1,260 | 1,261 | 300 |
| 2025/03/11 | 1,263 | 1,263 | 1,263 | 1,263 | 500 |
| 2025/03/10 | 1,240 | 1,263 | 1,240 | 1,263 | 300 |
| 2025/03/07 | 1,237 | 1,255 | 1,237 | 1,237 | 1,000 |
| 2025/03/06 | 1,237 | 1,237 | 1,237 | 1,237 | 100 |
| 2025/03/04 | 1,233 | 1,233 | 1,233 | 1,233 | 100 |
| 2025/03/03 | 1,231 | 1,233 | 1,231 | 1,233 | 200 |
| 2025/02/28 | 1,234 | 1,234 | 1,231 | 1,231 | 600 |
| 2025/02/27 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2025/02/25 | 1,227 | 1,227 | 1,227 | 1,227 | 100 |
| 2025/02/21 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2025/02/20 | 1,221 | 1,221 | 1,221 | 1,221 | 100 |
| 2025/02/19 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2025/02/18 | 1,222 | 1,223 | 1,221 | 1,221 | 300 |
| 2025/02/17 | 1,222 | 1,232 | 1,222 | 1,232 | 400 |
| 2025/02/14 | 1,200 | 1,229 | 1,200 | 1,229 | 300 |
| 2025/02/13 | 1,225 | 1,225 | 1,200 | 1,200 | 200 |
| 2025/02/12 | 1,231 | 1,233 | 1,221 | 1,221 | 1,200 |
| 2025/02/10 | 1,235 | 1,235 | 1,231 | 1,231 | 800 |
| 2025/02/07 | 1,265 | 1,265 | 1,263 | 1,265 | 400 |
| 2025/02/06 | 1,264 | 1,264 | 1,262 | 1,262 | 400 |
| 2025/02/05 | 1,264 | 1,264 | 1,264 | 1,264 | 400 |
| 2025/01/31 | 1,271 | 1,271 | 1,264 | 1,264 | 300 |
| 2025/01/29 | 1,274 | 1,274 | 1,274 | 1,274 | 400 |
| 2025/01/28 | 1,244 | 1,244 | 1,244 | 1,244 | 100 |
| 2025/01/23 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2025/01/22 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2025/01/21 | 1,236 | 1,236 | 1,236 | 1,236 | 100 |
| 2025/01/20 | 1,236 | 1,236 | 1,236 | 1,236 | 100 |
| 2025/01/17 | 1,243 | 1,243 | 1,236 | 1,236 | 300 |
| 2025/01/15 | 1,239 | 1,239 | 1,239 | 1,239 | 100 |
| 2025/01/14 | 1,249 | 1,249 | 1,239 | 1,239 | 600 |
| 2025/01/10 | 1,208 | 1,208 | 1,208 | 1,208 | 100 |
| 2025/01/09 | 1,211 | 1,211 | 1,207 | 1,207 | 800 |
| 2025/01/08 | 1,208 | 1,208 | 1,208 | 1,208 | 200 |
| 2025/01/07 | 1,199 | 1,208 | 1,199 | 1,208 | 800 |
| 2025/01/06 | 1,167 | 1,199 | 1,167 | 1,199 | 1,000 |
| 2024/12/30 | 1,166 | 1,166 | 1,160 | 1,160 | 1,000 |
| 2024/12/27 | 1,147 | 1,160 | 1,133 | 1,160 | 1,200 |
| 2024/12/26 | 1,161 | 1,165 | 1,157 | 1,157 | 1,000 |
| 2024/12/25 | 1,160 | 1,161 | 1,157 | 1,157 | 600 |
| 2024/12/24 | 1,170 | 1,170 | 1,160 | 1,160 | 700 |
| 2024/12/23 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
| 2024/12/19 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
| 2024/12/17 | 1,160 | 1,160 | 1,151 | 1,151 | 400 |
| 2024/12/16 | 1,160 | 1,160 | 1,156 | 1,156 | 400 |
| 2024/12/13 | 1,173 | 1,173 | 1,155 | 1,155 | 400 |
| 2024/12/11 | 1,194 | 1,194 | 1,170 | 1,170 | 700 |
| 2024/12/10 | 1,170 | 1,170 | 1,170 | 1,170 | 300 |
| 2024/12/09 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2024/12/06 | 1,168 | 1,170 | 1,158 | 1,170 | 300 |
| 2024/12/05 | 1,192 | 1,192 | 1,150 | 1,155 | 1,700 |
| 2024/12/02 | 1,192 | 1,192 | 1,192 | 1,192 | 300 |
| 2024/11/29 | 1,192 | 1,192 | 1,192 | 1,192 | 100 |
| 2024/11/26 | 1,199 | 1,199 | 1,192 | 1,192 | 500 |
| 2024/11/25 | 1,195 | 1,195 | 1,195 | 1,195 | 200 |
| 2024/11/20 | 1,195 | 1,195 | 1,192 | 1,192 | 400 |
| 2024/11/19 | 1,197 | 1,197 | 1,190 | 1,192 | 300 |
| 2024/11/18 | 1,197 | 1,197 | 1,197 | 1,197 | 100 |
| 2024/11/15 | 1,198 | 1,198 | 1,198 | 1,198 | 200 |
| 2024/11/14 | 1,205 | 1,205 | 1,195 | 1,195 | 500 |
| 2024/11/12 | 1,213 | 1,213 | 1,211 | 1,211 | 300 |
| 2024/11/11 | 1,245 | 1,245 | 1,211 | 1,225 | 1,100 |
| 2024/11/08 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2024/11/07 | 1,223 | 1,223 | 1,223 | 1,223 | 200 |
| 2024/11/05 | 1,220 | 1,222 | 1,220 | 1,220 | 500 |
| 2024/11/01 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2024/10/31 | 1,213 | 1,214 | 1,213 | 1,214 | 300 |
| 2024/10/25 | 1,213 | 1,213 | 1,213 | 1,213 | 100 |
| 2024/10/24 | 1,220 | 1,220 | 1,213 | 1,213 | 300 |
| 2024/10/23 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2024/10/21 | 1,236 | 1,236 | 1,212 | 1,212 | 500 |
| 2024/10/16 | 1,236 | 1,236 | 1,236 | 1,236 | 100 |
| 2024/10/15 | 1,236 | 1,236 | 1,236 | 1,236 | 100 |
| 2024/10/10 | 1,268 | 1,297 | 1,239 | 1,239 | 2,300 |
| 2024/10/07 | 1,251 | 1,268 | 1,251 | 1,268 | 500 |
| 2024/10/04 | 1,270 | 1,270 | 1,250 | 1,250 | 2,200 |
| 2024/10/03 | 1,275 | 1,275 | 1,275 | 1,275 | 100 |
| 2024/10/02 | 1,268 | 1,268 | 1,268 | 1,268 | 100 |
| 2024/10/01 | 1,255 | 1,295 | 1,250 | 1,295 | 1,700 |
| 2024/09/26 | 1,279 | 1,279 | 1,256 | 1,279 | 600 |
| 2024/09/24 | 1,250 | 1,280 | 1,250 | 1,280 | 2,100 |
| 2024/09/17 | 1,286 | 1,286 | 1,286 | 1,286 | 100 |
| 2024/09/11 | 1,283 | 1,283 | 1,283 | 1,283 | 100 |
| 2024/09/10 | 1,283 | 1,283 | 1,283 | 1,283 | 100 |
| 2024/09/09 | 1,253 | 1,253 | 1,253 | 1,253 | 100 |
| 2024/09/05 | 1,254 | 1,254 | 1,253 | 1,253 | 1,000 |
| 2024/09/04 | 1,278 | 1,278 | 1,252 | 1,253 | 1,000 |
| 2024/08/30 | 1,327 | 1,327 | 1,327 | 1,327 | 300 |
| 2024/08/23 | 1,329 | 1,329 | 1,329 | 1,329 | 1,500 |
| 2024/08/22 | 1,275 | 1,329 | 1,275 | 1,329 | 600 |
| 2024/08/20 | 1,290 | 1,290 | 1,271 | 1,271 | 200 |
| 2024/08/19 | 1,261 | 1,270 | 1,260 | 1,270 | 400 |
| 2024/08/16 | 1,287 | 1,287 | 1,261 | 1,261 | 1,000 |
| 2024/08/14 | 1,311 | 1,329 | 1,311 | 1,329 | 300 |
| 2024/08/13 | 1,307 | 1,307 | 1,307 | 1,307 | 500 |
| 2024/08/09 | 1,498 | 1,500 | 1,337 | 1,337 | 2,900 |
| 2024/08/08 | 1,397 | 1,397 | 1,397 | 1,397 | 100 |
| 2024/08/07 | 1,397 | 1,398 | 1,397 | 1,398 | 800 |
| 2024/08/06 | 1,397 | 1,397 | 1,397 | 1,397 | 700 |
| 2024/08/05 | 1,397 | 1,400 | 1,397 | 1,397 | 2,400 |
| 2024/08/02 | 1,397 | 1,399 | 1,397 | 1,397 | 3,200 |
| 2024/08/01 | 1,384 | 1,397 | 1,384 | 1,397 | 400 |
| 2024/07/31 | 1,379 | 1,380 | 1,379 | 1,379 | 300 |
| 2024/07/30 | 1,380 | 1,380 | 1,374 | 1,374 | 300 |
| 2024/07/29 | 1,358 | 1,375 | 1,358 | 1,374 | 1,200 |
| 2024/07/26 | 1,355 | 1,355 | 1,355 | 1,355 | 200 |
| 2024/07/25 | 1,352 | 1,352 | 1,352 | 1,352 | 300 |
| 2024/07/24 | 1,349 | 1,349 | 1,349 | 1,349 | 400 |
| 2024/07/19 | 1,346 | 1,346 | 1,346 | 1,346 | 400 |
| 2024/07/18 | 1,345 | 1,345 | 1,345 | 1,345 | 300 |
| 2024/07/16 | 1,369 | 1,375 | 1,369 | 1,375 | 300 |
| 2024/07/10 | 1,373 | 1,374 | 1,367 | 1,367 | 4,500 |
| 2024/07/09 | 1,370 | 1,373 | 1,366 | 1,373 | 900 |
| 2024/07/08 | 1,360 | 1,366 | 1,360 | 1,366 | 600 |
| 2024/07/05 | 1,343 | 1,343 | 1,343 | 1,343 | 200 |
| 2024/07/04 | 1,345 | 1,346 | 1,343 | 1,343 | 800 |
| 2024/07/03 | 1,361 | 1,361 | 1,345 | 1,345 | 200 |
| 2024/07/02 | 1,276 | 1,301 | 1,276 | 1,301 | 600 |