日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1988/12/27 2,506 2,586 2,506 2,586 3,990
1988/12/26 2,426 2,466 2,426 2,466 2,993
1988/12/21 2,556 2,586 2,556 2,586 3,990
1988/12/19 2,406 2,596 2,406 2,596 10,973
1988/12/16 2,496 2,496 2,496 2,496 1,995
1988/12/09 2,546 2,546 2,546 2,546 998
1988/12/05 2,506 2,596 2,506 2,596 3,990
1988/12/01 2,607 2,647 2,607 2,647 4,988
1988/11/30 2,556 2,667 2,506 2,667 21,945
1988/11/29 2,356 2,596 2,356 2,596 13,965
1988/11/28 2,145 2,456 2,145 2,456 23,940
1988/11/26 2,105 2,175 2,105 2,175 6,983
1988/11/25 2,105 2,165 2,105 2,165 6,983
1988/11/22 2,105 2,185 2,105 2,185 4,988
1988/11/21 2,165 2,175 2,165 2,175 1,995
1988/11/18 2,175 2,185 2,175 2,185 2,993
1988/11/17 2,145 2,185 2,145 2,185 1,995
1988/11/16 2,185 2,206 2,185 2,206 5,985
1988/11/15 2,165 2,206 2,165 2,206 4,988
1988/11/10 2,185 2,206 2,185 2,206 3,990
1988/11/08 2,206 2,206 2,206 2,206 998
1988/11/07 2,145 2,216 2,145 2,216 4,988
1988/11/05 2,206 2,226 2,206 2,226 4,988
1988/11/04 2,195 2,226 2,195 2,226 2,993
1988/11/02 2,125 2,226 2,125 2,226 1,995
1988/10/31 2,226 2,256 2,226 2,256 3,990
1988/10/29 2,195 2,236 2,195 2,236 2,993
1988/10/22 2,206 2,256 2,206 2,256 4,988
1988/10/19 2,155 2,296 2,155 2,296 4,988
1988/10/18 2,206 2,306 2,206 2,306 6,983
1988/10/17 2,306 2,356 2,306 2,356 5,985
1988/10/14 2,316 2,376 2,316 2,376 2,993
1988/10/13 2,346 2,386 2,346 2,386 7,980
1988/10/12 2,336 2,356 2,336 2,356 1,995
1988/10/07 2,386 2,386 2,386 2,386 998
1988/10/05 2,346 2,406 2,346 2,406 1,995
1988/10/04 2,376 2,436 2,376 2,436 3,990
1988/10/01 2,386 2,446 2,386 2,446 1,995
1988/09/30 2,426 2,446 2,426 2,446 1,995
1988/09/24 2,456 2,456 2,456 2,456 998
1988/09/16 2,456 2,486 2,456 2,486 1,995
1988/09/14 2,456 2,496 2,456 2,496 5,985
1988/09/13 2,406 2,456 2,406 2,456 2,993
1988/09/12 2,326 2,406 2,326 2,406 3,990
1988/09/09 2,326 2,386 2,326 2,386 4,988
1988/09/08 2,296 2,376 2,296 2,376 1,995
1988/09/07 2,356 2,406 2,356 2,406 2,993
1988/09/06 2,306 2,406 2,306 2,406 18,953
1988/09/05 2,316 2,346 2,316 2,346 2,993
1988/09/02 2,346 2,346 2,346 2,346 998
1988/09/01 2,306 2,336 2,296 2,336 6,983
1988/08/31 2,356 2,356 2,356 2,356 2,993
1988/08/30 2,386 2,386 2,386 2,386 3,990
1988/08/29 2,366 2,396 2,366 2,396 2,993
1988/08/27 2,406 2,406 2,406 2,406 998
1988/08/26 2,206 2,206 2,206 2,206 2,993
1988/08/24 2,446 2,466 2,446 2,466 7,980
1988/08/16 2,506 2,546 2,506 2,546 1,995
1988/08/10 2,556 2,556 2,556 2,556 998
1988/08/06 2,506 2,576 2,506 2,576 4,988
1988/08/05 2,506 2,576 2,506 2,556 5,985
1988/08/04 2,576 2,576 2,576 2,576 6,983
1988/08/03 2,576 2,576 2,576 2,576 3,990
1988/08/02 2,576 2,576 2,576 2,576 998
1988/08/01 2,596 2,596 2,526 2,586 3,990
1988/07/30 2,576 2,607 2,576 2,607 6,983
1988/07/29 2,586 2,607 2,576 2,607 3,990
1988/07/28 2,486 2,607 2,486 2,607 5,985
1988/07/27 2,516 2,546 2,516 2,526 6,983
1988/07/26 2,526 2,556 2,526 2,556 25,935
1988/07/25 2,456 2,607 2,456 2,607 33,915
1988/07/23 2,436 2,456 2,436 2,456 1,995
1988/07/22 2,456 2,476 2,436 2,456 11,970
1988/07/21 2,406 2,456 2,406 2,456 3,990
1988/07/20 2,406 2,456 2,406 2,456 6,983
1988/07/19 2,406 2,476 2,406 2,476 10,973
1988/07/18 2,406 2,496 2,406 2,496 6,983
1988/07/15 2,286 2,456 2,256 2,456 14,963
1988/07/14 2,155 2,306 2,155 2,306 21,945
1988/07/13 2,155 2,206 2,155 2,206 7,980
1988/07/12 2,155 2,206 2,155 2,206 3,990
1988/07/11 2,185 2,206 2,155 2,206 10,973
1988/07/08 2,155 2,206 2,095 2,206 11,970
1988/07/07 2,055 2,155 2,055 2,155 21,945
1988/07/06 2,055 2,055 2,055 2,055 1,995
1988/07/05 2,005 2,105 2,005 2,105 8,978
1988/07/04 2,015 2,105 2,015 2,105 3,990
1988/07/02 2,005 2,105 2,005 2,105 2,993
1988/06/30 2,155 2,155 2,155 2,155 998
1988/06/29 2,035 2,155 2,035 2,155 8,978
1988/06/28 2,085 2,155 2,085 2,155 4,988
1988/06/24 2,105 2,185 2,105 2,185 7,980
1988/06/23 2,206 2,206 2,206 2,206 1,995
1988/06/20 2,206 2,206 2,185 2,185 2,993
1988/06/17 2,175 2,206 2,175 2,206 1,995
1988/06/16 2,246 2,246 2,226 2,226 1,995
1988/06/15 2,175 2,226 2,175 2,226 3,990
1988/06/13 2,206 2,236 2,206 2,236 3,990
1988/06/10 2,236 2,246 2,185 2,246 4,988
1988/06/09 2,155 2,236 2,155 2,236 5,985
1988/06/08 2,246 2,246 2,246 2,246 1,995
1988/06/06 2,346 2,346 2,266 2,336 7,980
1988/06/04 2,246 2,336 2,246 2,336 11,970
1988/06/03 2,216 2,296 2,165 2,296 12,968
1988/06/02 2,206 2,206 2,206 2,206 998
1988/06/01 2,476 2,476 2,416 2,416 4,988
1988/05/31 2,426 2,486 2,426 2,486 23,940
1988/05/30 2,386 2,426 2,356 2,426 41,895
1988/05/28 2,206 2,306 2,206 2,306 26,933
1988/05/27 2,155 2,206 2,155 2,206 13,965
1988/05/26 2,015 2,105 2,005 2,105 11,970
1988/05/25 1,905 2,015 1,905 2,005 12,968
1988/05/24 1,875 1,905 1,875 1,905 9,975
1988/05/23 1,855 1,875 1,855 1,875 5,985
1988/05/20 1,855 1,875 1,855 1,875 2,993
1988/05/17 1,885 1,885 1,885 1,885 998
1988/05/16 1,895 1,895 1,895 1,895 1,995
1988/05/13 1,885 1,885 1,885 1,885 998
1988/05/12 1,835 1,875 1,835 1,875 2,993
1988/05/11 1,835 1,875 1,835 1,875 3,990
1988/05/10 1,865 1,885 1,855 1,885 6,983
1988/05/09 1,865 1,885 1,865 1,885 3,990
1988/05/07 1,885 1,885 1,845 1,885 3,990
1988/04/27 1,885 1,905 1,885 1,905 6,983
1988/04/25 1,885 1,905 1,885 1,905 1,995
1988/04/23 1,855 1,905 1,855 1,905 6,983
1988/04/22 1,835 1,905 1,835 1,905 10,973
1988/04/21 1,885 1,905 1,865 1,905 2,993
1988/04/13 1,885 1,905 1,885 1,905 1,995
1988/04/11 1,885 1,935 1,855 1,935 4,988
1988/04/08 1,935 1,935 1,935 1,935 998
1988/04/07 1,925 1,935 1,925 1,935 1,995
1988/04/06 1,885 1,935 1,885 1,935 4,988
1988/04/05 1,935 1,935 1,935 1,935 998
1988/04/04 1,905 1,925 1,905 1,925 2,993
1988/03/30 1,895 1,935 1,865 1,935 12,968
1988/03/29 1,935 1,935 1,905 1,935 6,983
1988/03/28 1,885 1,935 1,885 1,935 5,985
1988/03/26 1,915 1,945 1,915 1,945 2,993
1988/03/24 1,955 1,955 1,955 1,955 998
1988/03/23 1,885 1,955 1,885 1,955 6,983
1988/03/22 1,875 1,955 1,825 1,955 11,970
1988/03/18 1,905 1,955 1,905 1,955 7,980
1988/03/16 1,955 1,975 1,955 1,955 4,988
1988/03/14 1,975 1,975 1,975 1,975 998
1988/03/11 1,955 1,985 1,905 1,985 18,953
1988/03/10 1,985 1,985 1,985 1,985 998
1988/03/09 1,935 1,985 1,895 1,985 6,983
1988/03/08 1,985 1,985 1,985 1,985 1,995
1988/03/07 1,945 1,985 1,945 1,985 2,993
1988/03/04 1,925 1,995 1,925 1,995 4,988
1988/03/02 1,995 1,995 1,955 1,995 4,988
1988/02/29 1,975 1,995 1,975 1,995 1,995
1988/02/27 1,925 2,005 1,925 2,005 6,983
1988/02/26 1,915 2,005 1,915 2,005 2,993
1988/02/25 1,935 1,975 1,935 1,975 1,995
1988/02/24 1,955 1,955 1,955 1,955 5,985
1988/02/22 1,975 1,975 1,975 1,975 998
1988/02/19 2,005 2,005 1,995 1,995 1,995
1988/02/18 2,005 2,005 2,005 2,005 2,993
1988/02/17 1,975 2,065 1,955 2,065 35,910
1988/02/16 1,985 1,985 1,975 1,975 2,993
1988/02/15 1,985 1,995 1,985 1,995 2,993
1988/02/09 1,995 1,995 1,995 1,995 1,995
1988/02/08 2,005 2,005 1,975 2,005 5,985
1988/02/05 1,995 2,005 1,995 2,005 3,990
1988/02/04 2,005 2,005 2,005 2,005 998
1988/02/03 2,005 2,005 2,005 2,005 1,995
1988/02/02 1,885 2,005 1,845 2,005 13,965
1988/02/01 1,905 1,955 1,905 1,955 6,983
1988/01/30 1,985 1,985 1,985 1,985 2,993
1988/01/28 2,025 2,045 2,025 2,045 1,995
1988/01/27 1,985 2,045 1,985 2,045 4,988
1988/01/26 1,965 2,045 1,965 2,045 3,990
1988/01/25 2,005 2,055 1,955 2,055 7,980
1988/01/23 1,965 2,065 1,965 2,065 2,993
1988/01/21 2,055 2,055 2,005 2,055 5,985
1988/01/20 2,095 2,105 2,055 2,105 6,983
1988/01/19 2,085 2,105 2,085 2,105 4,988
1988/01/18 2,105 2,105 2,085 2,085 10,973
1988/01/14 2,065 2,105 2,065 2,105 2,993
1988/01/12 2,105 2,105 2,035 2,105 14,963
1988/01/11 2,085 2,105 2,085 2,105 5,985
1988/01/08 2,105 2,105 2,005 2,085 24,938
1988/01/07 2,105 2,155 2,075 2,085 17,955
1988/01/06 2,206 2,236 2,185 2,185 36,908
1988/01/05 2,075 2,286 2,075 2,216 96,758
1988/01/04 1,995 2,075 1,965 2,075 30,923

このページの先頭へ