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
1999/12/29 102 102 102 102 1,000
1999/12/27 101 101 101 101 2,000
1999/12/24 100 100 100 100 2,000
1999/12/22 101 101 93 93 5,000
1999/12/21 115 115 115 115 4,000
1999/12/20 115 115 115 115 9,000
1999/12/17 115 115 115 115 3,000
1999/12/16 115 115 115 115 2,000
1999/12/15 118 118 118 118 3,000
1999/12/14 120 120 120 120 19,000
1999/12/13 120 121 120 121 7,000
1999/12/10 120 120 120 120 15,000
1999/12/09 120 120 120 120 5,000
1999/12/08 120 120 120 120 4,000
1999/12/03 122 122 122 122 2,000
1999/12/01 125 125 122 122 4,000
1999/11/30 127 127 125 125 22,000
1999/11/19 126 126 126 126 9,000
1999/11/18 126 126 126 126 17,000
1999/11/17 125 125 125 125 1,000
1999/11/16 125 125 125 125 1,000
1999/11/15 126 126 125 125 11,000
1999/11/12 126 126 126 126 1,000
1999/11/11 128 128 126 126 9,000
1999/11/10 126 126 126 126 1,000
1999/11/09 122 125 122 125 6,000
1999/11/04 142 142 142 142 12,000
1999/11/01 142 142 142 142 1,000
1999/10/29 140 140 140 140 10,000
1999/10/28 140 140 140 140 1,000
1999/10/27 140 140 140 140 1,000
1999/10/26 140 140 140 140 4,000
1999/10/20 130 130 130 130 10,000
1999/10/18 148 148 148 148 1,000
1999/10/12 148 148 148 148 1,000
1999/10/08 150 150 148 148 8,000
1999/10/07 150 150 150 150 8,000
1999/10/06 150 150 150 150 1,000
1999/10/04 148 148 148 148 2,000
1999/09/30 146 146 146 146 3,000
1999/09/28 145 145 145 145 1,000
1999/09/27 145 145 145 145 2,000
1999/09/24 145 145 145 145 1,000
1999/09/22 145 145 145 145 2,000
1999/09/21 145 145 145 145 3,000
1999/09/20 145 145 145 145 12,000
1999/09/17 146 146 145 145 8,000
1999/09/14 148 150 146 146 22,000
1999/09/13 151 151 150 150 3,000
1999/09/10 169 169 146 146 6,000
1999/09/09 150 169 150 169 5,000
1999/09/07 156 156 155 155 6,000
1999/09/06 163 163 155 155 12,000
1999/09/03 160 160 160 160 2,000
1999/09/02 161 161 160 160 5,000
1999/08/31 160 160 160 160 4,000
1999/08/30 160 160 160 160 2,000
1999/08/27 163 163 163 163 3,000
1999/08/26 163 163 163 163 1,000
1999/08/24 160 160 160 160 2,000
1999/08/19 155 155 155 155 1,000
1999/08/18 155 155 155 155 4,000
1999/08/13 160 160 155 155 4,000
1999/08/12 160 160 160 160 2,000
1999/08/10 156 156 156 156 2,000
1999/08/05 155 155 155 155 8,000
1999/08/03 159 159 155 155 13,000
1999/08/02 160 160 160 160 1,000
1999/07/30 162 162 160 160 21,000
1999/07/28 161 161 161 161 1,000
1999/07/27 161 161 161 161 2,000
1999/07/23 162 162 162 162 2,000
1999/07/22 165 165 161 161 22,000
1999/07/21 165 165 165 165 14,000
1999/07/19 170 170 160 160 19,000
1999/07/16 173 175 161 170 27,000
1999/07/15 171 184 165 173 81,000
1999/07/14 169 169 167 168 26,000
1999/07/13 173 173 168 168 12,000
1999/07/12 175 175 175 175 13,000
1999/07/09 177 177 170 170 36,000
1999/07/08 175 175 175 175 5,000
1999/07/07 175 175 175 175 2,000
1999/07/06 185 185 185 185 2,000
1999/07/05 183 183 183 183 4,000
1999/07/01 183 183 183 183 7,000
1999/06/30 185 185 183 183 9,000
1999/06/29 173 180 173 180 11,000
1999/06/28 171 171 171 171 1,000
1999/06/24 230 230 220 220 25,000
1999/06/23 175 220 175 220 295,000
1999/06/22 150 175 150 170 6,000
1999/06/21 180 180 180 180 2,000
1999/06/18 175 180 175 180 15,000
1999/06/17 167 175 167 175 110,000
1999/06/16 155 162 155 162 18,000
1999/06/14 155 155 152 155 6,000
1999/06/10 157 157 155 157 10,000
1999/06/09 175 175 155 155 7,000
1999/06/08 143 155 143 155 10,000
1999/06/07 182 182 182 182 3,000
1999/06/04 182 182 182 182 1,000
1999/06/03 182 182 182 182 3,000
1999/06/01 180 180 180 180 5,000
1999/05/27 175 175 175 175 1,000
1999/05/25 182 182 182 182 2,000
1999/05/21 180 180 180 180 2,000
1999/05/18 182 182 182 182 6,000
1999/05/13 175 175 175 175 1,000
1999/05/12 175 175 175 175 2,000
1999/05/11 175 175 175 175 4,000
1999/05/10 171 171 171 171 1,000
1999/05/07 170 170 170 170 3,000
1999/05/06 165 170 165 170 2,000
1999/04/27 160 165 160 165 2,000
1999/04/21 182 182 182 182 4,000
1999/04/14 182 182 182 182 1,000
1999/04/12 182 182 182 182 3,000
1999/04/09 182 190 182 182 6,000
1999/04/08 180 180 178 178 3,000
1999/04/07 178 180 178 180 3,000
1999/04/05 148 148 148 148 2,000
1999/04/02 148 148 148 148 1,000
1999/04/01 148 148 148 148 2,000
1999/03/31 146 148 146 148 7,000
1999/03/30 140 140 140 140 1,000
1999/03/29 140 140 140 140 1,000
1999/03/24 146 146 146 146 3,000
1999/03/23 145 170 144 144 91,000
1999/03/19 144 144 144 144 5,000
1999/03/18 143 143 143 143 1,000
1999/03/17 143 143 143 143 3,000
1999/03/16 143 143 143 143 1,000
1999/03/15 143 143 143 143 3,000
1999/03/12 143 143 143 143 1,000
1999/03/10 135 135 135 135 1,000
1999/03/08 135 135 130 132 3,000
1999/03/03 143 143 143 143 7,000
1999/03/02 143 143 143 143 3,000
1999/03/01 138 140 138 140 6,000
1999/02/26 133 133 133 133 5,000
1999/02/23 133 133 133 133 1,000
1999/02/19 144 144 144 144 4,000
1999/02/16 145 145 145 145 3,000
1999/02/15 145 145 145 145 4,000
1999/02/05 145 145 145 145 11,000
1999/02/04 145 145 145 145 2,000
1999/02/03 145 145 145 145 1,000
1999/02/01 145 145 145 145 1,000
1999/01/29 141 141 141 141 3,000
1999/01/27 130 141 130 141 2,000
1999/01/26 131 131 130 130 6,000
1999/01/25 135 135 135 135 2,000
1999/01/22 140 140 130 130 2,000
1999/01/21 141 141 141 141 4,000
1999/01/20 140 141 140 141 4,000
1999/01/19 130 130 130 130 2,000
1999/01/12 143 143 143 143 2,000
1999/01/08 140 140 140 140 5,000
1999/01/07 140 140 140 140 9,000
1999/01/05 143 143 140 140 10,000

このページの先頭へ