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
2010/12/30 110 114 110 114 5,000
2010/12/29 110 110 110 110 3,000
2010/12/28 0 0 0 110 0
2010/12/27 111 111 110 110 2,000
2010/12/24 112 112 112 112 9,000
2010/12/22 110 112 110 112 3,000
2010/12/21 110 110 110 110 5,000
2010/12/20 110 111 110 110 3,000
2010/12/17 109 109 109 109 2,000
2010/12/16 110 110 110 110 3,000
2010/12/15 110 110 110 110 1,000
2010/12/14 109 109 109 109 1,000
2010/12/13 106 109 106 109 10,000
2010/12/10 105 106 104 106 8,000
2010/12/09 0 0 0 103 0
2010/12/08 0 0 0 103 0
2010/12/07 103 103 102 103 7,000
2010/12/06 0 0 0 104 0
2010/12/03 104 104 104 104 1,000
2010/12/02 99 100 99 100 15,000
2010/12/01 102 102 102 102 5,000
2010/11/30 102 102 102 102 2,000
2010/11/29 0 0 0 102 0
2010/11/26 0 0 0 102 0
2010/11/25 0 0 0 102 0
2010/11/24 102 102 102 102 5,000
2010/11/22 0 0 0 99 0
2010/11/19 0 0 0 99 0
2010/11/18 0 0 0 99 0
2010/11/17 0 0 0 99 0
2010/11/16 100 100 99 99 2,000
2010/11/15 0 0 0 108 0
2010/11/12 108 108 108 108 4,000
2010/11/11 0 0 0 105 0
2010/11/10 0 0 0 105 0
2010/11/09 0 0 0 105 0
2010/11/08 105 105 105 105 1,000
2010/11/05 100 100 100 100 4,000
2010/11/04 96 100 96 100 2,000
2010/11/02 93 96 93 96 2,000
2010/11/01 90 90 90 90 1,000
2010/10/29 90 90 90 90 1,000
2010/10/28 85 91 85 90 14,000
2010/10/27 88 88 85 85 11,000
2010/10/26 91 91 90 90 9,000
2010/10/25 96 96 93 93 3,000
2010/10/22 100 100 100 100 1,000
2010/10/21 104 104 100 100 4,000
2010/10/20 104 104 104 104 1,000
2010/10/19 101 101 101 101 1,000
2010/10/18 115 115 103 103 7,000
2010/10/15 113 113 113 113 3,000
2010/10/14 113 113 113 113 1,000
2010/10/13 110 110 110 110 7,000
2010/10/12 0 0 0 106 0
2010/10/08 0 0 0 106 0
2010/10/07 110 110 106 106 2,000
2010/10/06 0 0 0 107 0
2010/10/05 0 0 0 107 0
2010/10/04 107 107 107 107 1,000
2010/10/01 107 107 107 107 1,000
2010/09/30 113 113 112 112 7,000
2010/09/29 113 113 113 113 1,000
2010/09/28 0 0 0 114 0
2010/09/27 114 114 114 114 1,000
2010/09/24 114 114 107 107 3,000
2010/09/22 112 112 112 112 1,000
2010/09/21 0 0 0 109 0
2010/09/17 0 0 0 109 0
2010/09/16 109 109 109 109 1,000
2010/09/15 0 0 0 114 0
2010/09/14 114 114 114 114 4,000
2010/09/13 0 0 0 111 0
2010/09/10 0 0 0 111 0
2010/09/09 0 0 0 111 0
2010/09/08 0 0 0 111 0
2010/09/07 0 0 0 111 0
2010/09/06 0 0 0 111 0
2010/09/03 0 0 0 111 0
2010/09/02 0 0 0 111 0
2010/09/01 0 0 0 111 0
2010/08/31 111 111 111 111 5,000
2010/08/30 0 0 0 111 0
2010/08/27 0 0 0 111 0
2010/08/26 0 0 0 111 0
2010/08/25 0 0 0 111 0
2010/08/24 111 111 111 111 4,000
2010/08/23 106 111 106 111 9,000
2010/08/20 0 0 0 106 0
2010/08/19 106 106 106 106 1,000
2010/08/18 0 0 0 109 0
2010/08/17 109 109 109 109 1,000
2010/08/16 110 110 110 110 1,000
2010/08/13 110 111 110 111 4,000
2010/08/12 108 108 108 108 2,000
2010/08/11 0 0 0 105 0
2010/08/10 0 0 0 105 0
2010/08/09 0 0 0 105 0
2010/08/06 105 105 105 105 3,000
2010/08/05 106 106 106 106 1,000
2010/08/04 0 0 0 110 0
2010/08/03 110 110 110 110 11,000
2010/08/02 108 110 108 110 11,000
2010/07/30 107 107 107 107 2,000
2010/07/29 107 107 103 106 6,000
2010/07/28 108 108 108 108 1,000
2010/07/27 111 111 111 111 1,000
2010/07/26 0 0 0 114 0
2010/07/23 0 0 0 114 0
2010/07/22 111 114 111 114 2,000
2010/07/21 116 116 116 116 7,000
2010/07/20 117 117 117 117 17,000
2010/07/16 0 0 0 114 0
2010/07/15 0 0 0 114 0
2010/07/14 0 0 0 114 0
2010/07/13 114 114 114 114 10,000
2010/07/12 111 111 111 111 4,000
2010/07/09 111 111 111 111 1,000
2010/07/08 0 0 0 105 0
2010/07/07 105 105 105 105 2,000
2010/07/06 106 106 106 106 5,000
2010/07/05 105 105 105 105 4,000
2010/07/02 110 110 110 110 1,000
2010/07/01 111 111 110 110 2,000
2010/06/30 113 113 111 111 6,000
2010/06/29 0 0 0 113 0
2010/06/28 113 113 113 113 1,000
2010/06/25 112 113 112 113 8,000
2010/06/24 0 0 0 114 0
2010/06/23 113 114 113 114 2,000
2010/06/22 0 0 0 114 0
2010/06/21 111 114 111 114 4,000
2010/06/18 114 114 114 114 4,000
2010/06/17 0 0 0 114 0
2010/06/16 112 114 112 114 2,000
2010/06/15 0 0 0 112 0
2010/06/14 0 0 0 112 0
2010/06/11 112 112 112 112 4,000
2010/06/10 0 0 0 112 0
2010/06/09 0 0 0 112 0
2010/06/08 0 0 0 112 0
2010/06/07 0 0 0 112 0
2010/06/04 0 0 0 112 0
2010/06/03 0 0 0 112 0
2010/06/02 112 112 112 112 1,000
2010/06/01 115 115 115 115 6,000
2010/05/31 115 115 115 115 1,000
2010/05/28 110 110 110 110 1,000
2010/05/27 0 0 0 107 0
2010/05/26 0 0 0 107 0
2010/05/25 107 107 107 107 3,000
2010/05/24 108 110 104 104 14,000
2010/05/21 108 109 108 109 5,000
2010/05/20 118 118 118 118 5,000
2010/05/19 0 0 0 118 0
2010/05/18 0 0 0 118 0
2010/05/17 0 0 0 118 0
2010/05/14 118 118 118 118 16,000
2010/05/13 115 125 115 115 34,000
2010/05/12 110 115 110 115 5,000
2010/05/11 110 112 109 109 8,000
2010/05/10 114 114 105 109 47,000
2010/05/07 116 116 107 111 13,000
2010/05/06 119 119 117 117 7,000
2010/04/30 0 0 0 119 0
2010/04/28 120 120 119 119 29,000
2010/04/27 119 119 119 119 6,000
2010/04/26 119 119 116 116 6,000
2010/04/23 118 118 116 116 3,000
2010/04/22 117 118 117 118 3,000
2010/04/21 115 118 115 117 4,000
2010/04/20 113 113 113 113 2,000
2010/04/19 116 118 112 113 9,000
2010/04/16 119 119 116 116 5,000
2010/04/15 118 118 118 118 2,000
2010/04/14 119 119 119 119 2,000
2010/04/13 120 120 120 120 2,000
2010/04/12 119 120 119 120 8,000
2010/04/09 120 120 120 120 1,000
2010/04/08 116 118 116 118 3,000
2010/04/07 117 117 117 117 1,000
2010/04/06 117 117 117 117 1,000
2010/04/05 0 0 0 118 0
2010/04/02 0 0 0 118 0
2010/04/01 120 120 117 118 12,000
2010/03/31 119 120 118 118 10,000
2010/03/30 118 118 118 118 1,000
2010/03/29 119 119 119 119 2,000
2010/03/26 115 117 115 117 3,000
2010/03/25 116 116 116 116 1,000
2010/03/24 116 116 116 116 3,000
2010/03/23 115 116 113 115 14,000
2010/03/19 115 115 115 115 2,000
2010/03/17 114 114 114 114 1,000
2010/03/16 115 115 115 115 3,000
2010/03/15 115 115 114 115 10,000
2010/03/12 115 115 113 114 6,000
2010/03/11 113 113 113 113 2,000
2010/03/10 114 114 112 113 8,000
2010/03/09 110 111 110 111 15,000
2010/03/08 116 116 116 116 1,000
2010/03/05 115 115 115 115 4,000
2010/03/04 113 113 113 113 1,000
2010/03/01 117 117 117 117 3,000
2010/02/26 114 117 114 117 8,000
2010/02/25 115 115 112 114 4,000
2010/02/22 120 120 120 120 5,000
2010/02/19 120 120 120 120 1,000
2010/02/18 119 119 119 119 1,000
2010/02/12 126 126 126 126 1,000
2010/02/10 126 126 126 126 5,000
2010/02/01 126 126 126 126 5,000
2010/01/29 116 126 116 126 19,000
2010/01/27 116 116 116 116 1,000
2010/01/26 118 118 118 118 1,000
2010/01/21 120 120 120 120 4,000
2010/01/20 120 120 120 120 1,000
2010/01/19 120 120 120 120 1,000
2010/01/18 120 121 120 121 2,000
2010/01/15 122 122 120 120 5,000
2010/01/14 129 129 122 126 9,000
2010/01/12 124 127 124 126 11,000
2010/01/06 121 121 121 121 1,000
2010/01/04 131 140 118 118 4,000

このページの先頭へ