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 |
---|---|---|---|---|---|
2014/12/30 | 216 | 220 | 212 | 215 | 11,000 |
2014/12/29 | 220 | 220 | 216 | 216 | 7,000 |
2014/12/26 | 214 | 220 | 214 | 216 | 11,000 |
2014/12/25 | 221 | 224 | 221 | 222 | 34,000 |
2014/12/24 | 219 | 226 | 219 | 224 | 63,000 |
2014/12/22 | 215 | 216 | 212 | 212 | 55,000 |
2014/12/19 | 208 | 212 | 207 | 211 | 62,000 |
2014/12/18 | 205 | 208 | 200 | 200 | 18,000 |
2014/12/17 | 196 | 199 | 196 | 199 | 7,000 |
2014/12/16 | 200 | 200 | 199 | 199 | 4,000 |
2014/12/15 | 201 | 201 | 200 | 200 | 4,000 |
2014/12/12 | 198 | 204 | 198 | 204 | 8,000 |
2014/12/11 | 196 | 199 | 195 | 199 | 12,000 |
2014/12/10 | 201 | 201 | 196 | 196 | 7,000 |
2014/12/09 | 202 | 202 | 201 | 201 | 10,000 |
2014/12/08 | 204 | 205 | 204 | 205 | 5,000 |
2014/12/05 | 203 | 204 | 203 | 204 | 3,000 |
2014/12/04 | 203 | 203 | 202 | 202 | 7,000 |
2014/12/03 | 203 | 203 | 200 | 202 | 8,000 |
2014/12/02 | 203 | 203 | 203 | 203 | 7,000 |
2014/12/01 | 202 | 204 | 202 | 203 | 28,000 |
2014/11/28 | 200 | 201 | 199 | 201 | 8,000 |
2014/11/27 | 199 | 199 | 198 | 198 | 5,000 |
2014/11/25 | 201 | 201 | 199 | 199 | 6,000 |
2014/11/21 | 198 | 199 | 198 | 199 | 3,000 |
2014/11/20 | 199 | 199 | 197 | 199 | 16,000 |
2014/11/19 | 197 | 199 | 196 | 199 | 3,000 |
2014/11/18 | 196 | 197 | 195 | 197 | 4,000 |
2014/11/17 | 200 | 200 | 192 | 192 | 17,000 |
2014/11/14 | 200 | 204 | 195 | 201 | 28,000 |
2014/11/13 | 202 | 207 | 201 | 202 | 7,000 |
2014/11/12 | 204 | 212 | 198 | 200 | 53,000 |
2014/11/11 | 195 | 230 | 195 | 201 | 241,000 |
2014/11/10 | 190 | 193 | 185 | 190 | 32,000 |
2014/11/07 | 187 | 190 | 187 | 189 | 7,000 |
2014/11/06 | 190 | 190 | 190 | 190 | 5,000 |
2014/11/05 | 190 | 190 | 190 | 190 | 4,000 |
2014/11/04 | 191 | 195 | 189 | 189 | 10,000 |
2014/10/31 | 186 | 187 | 186 | 187 | 4,000 |
2014/10/29 | 186 | 186 | 186 | 186 | 1,000 |
2014/10/27 | 186 | 186 | 186 | 186 | 2,000 |
2014/10/24 | 187 | 187 | 177 | 186 | 17,000 |
2014/10/23 | 187 | 187 | 185 | 185 | 32,000 |
2014/10/22 | 185 | 189 | 185 | 187 | 9,000 |
2014/10/21 | 191 | 191 | 190 | 190 | 6,000 |
2014/10/20 | 186 | 190 | 186 | 190 | 2,000 |
2014/10/17 | 182 | 183 | 181 | 181 | 5,000 |
2014/10/15 | 183 | 190 | 183 | 187 | 9,000 |
2014/10/14 | 184 | 184 | 175 | 182 | 17,000 |
2014/10/10 | 197 | 197 | 190 | 190 | 9,000 |
2014/10/09 | 198 | 200 | 198 | 200 | 4,000 |
2014/10/08 | 199 | 199 | 199 | 199 | 1,000 |
2014/10/07 | 201 | 201 | 201 | 201 | 3,000 |
2014/10/06 | 199 | 202 | 199 | 202 | 7,000 |
2014/10/03 | 197 | 199 | 197 | 199 | 10,000 |
2014/10/02 | 203 | 203 | 186 | 198 | 25,000 |
2014/10/01 | 205 | 205 | 205 | 205 | 1,000 |
2014/09/30 | 206 | 206 | 204 | 204 | 6,000 |
2014/09/29 | 206 | 206 | 206 | 206 | 3,000 |
2014/09/26 | 206 | 206 | 206 | 206 | 1,000 |
2014/09/25 | 208 | 208 | 207 | 207 | 3,000 |
2014/09/24 | 206 | 208 | 206 | 208 | 7,000 |
2014/09/22 | 208 | 208 | 205 | 205 | 10,000 |
2014/09/19 | 204 | 208 | 204 | 208 | 8,000 |
2014/09/18 | 205 | 205 | 203 | 203 | 14,000 |
2014/09/17 | 207 | 209 | 206 | 207 | 18,000 |
2014/09/16 | 206 | 206 | 206 | 206 | 5,000 |
2014/09/12 | 205 | 205 | 204 | 204 | 10,000 |
2014/09/11 | 207 | 209 | 205 | 205 | 14,000 |
2014/09/10 | 204 | 208 | 204 | 207 | 24,000 |
2014/09/09 | 203 | 203 | 203 | 203 | 8,000 |
2014/09/08 | 203 | 203 | 202 | 203 | 4,000 |
2014/09/05 | 204 | 206 | 201 | 202 | 36,000 |
2014/09/04 | 205 | 205 | 201 | 204 | 14,000 |
2014/09/03 | 205 | 205 | 203 | 205 | 9,000 |
2014/09/02 | 207 | 207 | 206 | 206 | 5,000 |
2014/09/01 | 203 | 207 | 202 | 206 | 11,000 |
2014/08/29 | 201 | 203 | 201 | 203 | 5,000 |
2014/08/28 | 200 | 200 | 199 | 199 | 4,000 |
2014/08/27 | 198 | 200 | 197 | 200 | 15,000 |
2014/08/26 | 200 | 200 | 192 | 198 | 56,000 |
2014/08/25 | 204 | 204 | 199 | 201 | 30,000 |
2014/08/22 | 205 | 205 | 205 | 205 | 10,000 |
2014/08/21 | 204 | 206 | 204 | 205 | 20,000 |
2014/08/20 | 209 | 209 | 204 | 204 | 37,000 |
2014/08/19 | 206 | 207 | 206 | 207 | 20,000 |
2014/08/18 | 211 | 212 | 205 | 205 | 52,000 |
2014/08/15 | 210 | 212 | 207 | 208 | 28,000 |
2014/08/14 | 210 | 211 | 203 | 206 | 71,000 |
2014/08/13 | 206 | 207 | 202 | 206 | 53,000 |
2014/08/12 | 207 | 212 | 205 | 206 | 103,000 |
2014/08/11 | 221 | 222 | 205 | 205 | 241,000 |
2014/08/08 | 237 | 255 | 217 | 217 | 1,033,000 |
2014/08/07 | 285 | 293 | 256 | 293 | 2,729,000 |
2014/08/06 | 205 | 215 | 199 | 213 | 84,000 |
2014/08/05 | 200 | 211 | 197 | 197 | 66,000 |
2014/08/04 | 197 | 197 | 197 | 197 | 2,000 |
2014/08/01 | 197 | 198 | 195 | 195 | 11,000 |
2014/07/31 | 200 | 200 | 198 | 198 | 25,000 |
2014/07/30 | 198 | 198 | 198 | 198 | 1,000 |
2014/07/29 | 196 | 200 | 196 | 200 | 16,000 |
2014/07/28 | 195 | 200 | 195 | 200 | 3,000 |
2014/07/25 | 195 | 195 | 195 | 195 | 2,000 |
2014/07/24 | 195 | 195 | 195 | 195 | 9,000 |
2014/07/23 | 201 | 201 | 197 | 197 | 5,000 |
2014/07/22 | 198 | 202 | 196 | 196 | 3,000 |
2014/07/18 | 198 | 198 | 196 | 196 | 13,000 |
2014/07/17 | 198 | 198 | 198 | 198 | 2,000 |
2014/07/16 | 194 | 194 | 194 | 194 | 1,000 |
2014/07/14 | 198 | 198 | 193 | 194 | 7,000 |
2014/07/11 | 201 | 201 | 193 | 194 | 43,000 |
2014/07/10 | 199 | 201 | 199 | 201 | 12,000 |
2014/07/09 | 198 | 198 | 198 | 198 | 2,000 |
2014/07/08 | 200 | 201 | 198 | 198 | 11,000 |
2014/07/07 | 197 | 198 | 197 | 198 | 5,000 |
2014/07/04 | 194 | 195 | 193 | 195 | 5,000 |
2014/07/03 | 190 | 193 | 190 | 193 | 3,000 |
2014/07/02 | 191 | 191 | 189 | 189 | 3,000 |
2014/07/01 | 190 | 190 | 190 | 190 | 1,000 |
2014/06/30 | 189 | 189 | 189 | 189 | 2,000 |
2014/06/27 | 191 | 191 | 189 | 189 | 2,000 |
2014/06/26 | 193 | 193 | 193 | 193 | 2,000 |
2014/06/23 | 199 | 199 | 192 | 192 | 8,000 |
2014/06/20 | 192 | 192 | 189 | 189 | 4,000 |
2014/06/19 | 193 | 193 | 193 | 193 | 4,000 |
2014/06/18 | 183 | 188 | 183 | 188 | 2,000 |
2014/06/17 | 190 | 190 | 188 | 188 | 3,000 |
2014/06/16 | 189 | 190 | 188 | 190 | 11,000 |
2014/06/13 | 181 | 188 | 181 | 188 | 6,000 |
2014/06/12 | 183 | 183 | 183 | 183 | 2,000 |
2014/06/11 | 184 | 184 | 184 | 184 | 1,000 |
2014/06/10 | 184 | 184 | 184 | 184 | 5,000 |
2014/06/09 | 184 | 184 | 184 | 184 | 1,000 |
2014/06/06 | 182 | 184 | 180 | 183 | 6,000 |
2014/06/04 | 179 | 179 | 179 | 179 | 1,000 |
2014/06/03 | 184 | 184 | 180 | 183 | 3,000 |
2014/06/02 | 179 | 179 | 179 | 179 | 1,000 |
2014/05/30 | 179 | 180 | 179 | 180 | 3,000 |
2014/05/29 | 179 | 179 | 179 | 179 | 1,000 |
2014/05/27 | 174 | 178 | 174 | 178 | 4,000 |
2014/05/26 | 173 | 173 | 170 | 173 | 5,000 |
2014/05/23 | 168 | 170 | 168 | 170 | 5,000 |
2014/05/22 | 167 | 170 | 167 | 170 | 10,000 |
2014/05/21 | 167 | 167 | 167 | 167 | 1,000 |
2014/05/20 | 168 | 168 | 168 | 168 | 2,000 |
2014/05/19 | 166 | 168 | 166 | 168 | 4,000 |
2014/05/16 | 169 | 170 | 168 | 170 | 12,000 |
2014/05/15 | 180 | 180 | 167 | 170 | 28,000 |
2014/05/14 | 177 | 177 | 176 | 177 | 5,000 |
2014/05/13 | 181 | 182 | 179 | 180 | 10,000 |
2014/05/12 | 174 | 209 | 170 | 184 | 89,000 |
2014/05/09 | 169 | 174 | 169 | 174 | 5,000 |
2014/05/08 | 170 | 170 | 166 | 166 | 4,000 |
2014/05/02 | 167 | 168 | 167 | 167 | 3,000 |
2014/05/01 | 165 | 166 | 163 | 166 | 3,000 |
2014/04/30 | 167 | 167 | 165 | 165 | 2,000 |
2014/04/28 | 165 | 165 | 165 | 165 | 1,000 |
2014/04/24 | 166 | 168 | 166 | 168 | 2,000 |
2014/04/22 | 167 | 167 | 167 | 167 | 8,000 |
2014/04/21 | 167 | 167 | 167 | 167 | 3,000 |
2014/04/17 | 166 | 166 | 166 | 166 | 1,000 |
2014/04/15 | 167 | 167 | 167 | 167 | 1,000 |
2014/04/11 | 166 | 169 | 165 | 169 | 5,000 |
2014/04/10 | 168 | 168 | 166 | 166 | 3,000 |
2014/04/09 | 167 | 167 | 165 | 165 | 4,000 |
2014/04/08 | 168 | 168 | 168 | 168 | 1,000 |
2014/04/07 | 168 | 168 | 168 | 168 | 1,000 |
2014/04/04 | 170 | 170 | 165 | 168 | 10,000 |
2014/04/03 | 170 | 170 | 170 | 170 | 1,000 |
2014/04/02 | 169 | 170 | 165 | 170 | 22,000 |
2014/04/01 | 168 | 168 | 168 | 168 | 2,000 |
2014/03/27 | 165 | 167 | 165 | 165 | 13,000 |
2014/03/26 | 170 | 174 | 170 | 174 | 5,000 |
2014/03/25 | 172 | 173 | 172 | 173 | 5,000 |
2014/03/24 | 176 | 176 | 172 | 176 | 5,000 |
2014/03/20 | 180 | 180 | 176 | 176 | 4,000 |
2014/03/17 | 180 | 180 | 180 | 180 | 2,000 |
2014/03/14 | 175 | 175 | 175 | 175 | 4,000 |
2014/03/12 | 178 | 178 | 178 | 178 | 6,000 |
2014/03/11 | 182 | 182 | 181 | 182 | 3,000 |
2014/03/10 | 182 | 182 | 180 | 180 | 4,000 |
2014/03/07 | 182 | 182 | 182 | 182 | 1,000 |
2014/03/06 | 180 | 182 | 180 | 182 | 7,000 |
2014/03/03 | 180 | 182 | 180 | 180 | 5,000 |
2014/02/28 | 180 | 180 | 180 | 180 | 4,000 |
2014/02/27 | 180 | 180 | 180 | 180 | 2,000 |
2014/02/26 | 181 | 181 | 181 | 181 | 2,000 |
2014/02/25 | 188 | 188 | 178 | 178 | 43,000 |
2014/02/24 | 185 | 190 | 185 | 190 | 5,000 |
2014/02/20 | 183 | 183 | 183 | 183 | 2,000 |
2014/02/18 | 183 | 183 | 183 | 183 | 2,000 |
2014/02/17 | 178 | 178 | 178 | 178 | 4,000 |
2014/02/14 | 186 | 186 | 178 | 179 | 15,000 |
2014/02/13 | 187 | 187 | 187 | 187 | 3,000 |
2014/02/12 | 187 | 187 | 187 | 187 | 3,000 |
2014/02/10 | 185 | 185 | 183 | 185 | 16,000 |
2014/02/07 | 182 | 188 | 182 | 183 | 21,000 |
2014/02/06 | 181 | 182 | 181 | 182 | 2,000 |
2014/02/05 | 178 | 179 | 174 | 174 | 3,000 |
2014/02/04 | 178 | 179 | 160 | 170 | 50,000 |
2014/01/31 | 192 | 192 | 188 | 188 | 9,000 |
2014/01/30 | 188 | 188 | 188 | 188 | 7,000 |
2014/01/29 | 192 | 197 | 192 | 197 | 14,000 |
2014/01/28 | 185 | 191 | 185 | 191 | 14,000 |
2014/01/27 | 193 | 193 | 184 | 189 | 23,000 |
2014/01/24 | 202 | 202 | 195 | 196 | 17,000 |
2014/01/23 | 205 | 209 | 205 | 209 | 13,000 |
2014/01/22 | 205 | 205 | 202 | 205 | 12,000 |
2014/01/21 | 207 | 209 | 206 | 206 | 18,000 |
2014/01/20 | 198 | 215 | 194 | 206 | 68,000 |
2014/01/17 | 192 | 193 | 191 | 193 | 9,000 |
2014/01/16 | 188 | 193 | 188 | 191 | 48,000 |
2014/01/15 | 190 | 190 | 185 | 188 | 16,000 |
2014/01/14 | 190 | 190 | 190 | 190 | 1,000 |
2014/01/10 | 190 | 190 | 190 | 190 | 7,000 |
2014/01/07 | 190 | 195 | 190 | 190 | 21,000 |
2014/01/06 | 190 | 190 | 190 | 190 | 2,000 |