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 |
---|---|---|---|---|---|
2015/12/30 | 206 | 210 | 205 | 206 | 16,000 |
2015/12/29 | 206 | 206 | 206 | 206 | 1,000 |
2015/12/28 | 206 | 206 | 206 | 206 | 1,000 |
2015/12/25 | 206 | 209 | 206 | 209 | 2,000 |
2015/12/24 | 210 | 210 | 206 | 209 | 10,000 |
2015/12/22 | 211 | 211 | 205 | 206 | 11,000 |
2015/12/21 | 206 | 208 | 204 | 204 | 4,000 |
2015/12/18 | 214 | 214 | 208 | 208 | 19,000 |
2015/12/17 | 209 | 215 | 206 | 215 | 10,000 |
2015/12/16 | 207 | 207 | 207 | 207 | 1,000 |
2015/12/15 | 207 | 207 | 207 | 207 | 4,000 |
2015/12/14 | 210 | 210 | 204 | 207 | 12,000 |
2015/12/11 | 210 | 210 | 210 | 210 | 1,000 |
2015/12/10 | 210 | 210 | 210 | 210 | 2,000 |
2015/12/09 | 210 | 210 | 210 | 210 | 6,000 |
2015/12/08 | 212 | 212 | 210 | 210 | 4,000 |
2015/12/07 | 220 | 220 | 217 | 217 | 16,000 |
2015/12/04 | 215 | 216 | 210 | 216 | 12,000 |
2015/12/03 | 215 | 216 | 215 | 215 | 3,000 |
2015/12/02 | 213 | 213 | 212 | 213 | 4,000 |
2015/12/01 | 209 | 212 | 209 | 211 | 9,000 |
2015/11/30 | 210 | 212 | 207 | 207 | 13,000 |
2015/11/27 | 204 | 204 | 204 | 204 | 2,000 |
2015/11/26 | 205 | 208 | 205 | 206 | 11,000 |
2015/11/25 | 203 | 203 | 203 | 203 | 2,000 |
2015/11/24 | 206 | 207 | 203 | 203 | 8,000 |
2015/11/20 | 204 | 205 | 204 | 205 | 5,000 |
2015/11/19 | 199 | 204 | 199 | 204 | 14,000 |
2015/11/17 | 194 | 194 | 194 | 194 | 1,000 |
2015/11/12 | 198 | 199 | 198 | 199 | 3,000 |
2015/11/11 | 200 | 201 | 200 | 201 | 6,000 |
2015/11/10 | 200 | 200 | 200 | 200 | 5,000 |
2015/11/09 | 201 | 201 | 200 | 200 | 4,000 |
2015/11/06 | 199 | 200 | 197 | 200 | 6,000 |
2015/11/05 | 197 | 197 | 197 | 197 | 2,000 |
2015/11/04 | 197 | 197 | 196 | 196 | 5,000 |
2015/11/02 | 194 | 194 | 194 | 194 | 1,000 |
2015/10/30 | 198 | 199 | 198 | 199 | 4,000 |
2015/10/29 | 195 | 198 | 195 | 198 | 3,000 |
2015/10/27 | 195 | 199 | 195 | 199 | 2,000 |
2015/10/26 | 196 | 201 | 194 | 194 | 4,000 |
2015/10/22 | 201 | 201 | 201 | 201 | 3,000 |
2015/10/19 | 198 | 198 | 198 | 198 | 1,000 |
2015/10/16 | 195 | 195 | 195 | 195 | 2,000 |
2015/10/15 | 197 | 197 | 197 | 197 | 1,000 |
2015/10/14 | 194 | 195 | 194 | 194 | 12,000 |
2015/10/13 | 194 | 194 | 194 | 194 | 1,000 |
2015/10/09 | 193 | 193 | 193 | 193 | 2,000 |
2015/10/08 | 192 | 192 | 192 | 192 | 1,000 |
2015/10/07 | 194 | 194 | 194 | 194 | 2,000 |
2015/10/06 | 191 | 191 | 191 | 191 | 1,000 |
2015/10/05 | 191 | 192 | 191 | 191 | 5,000 |
2015/10/02 | 191 | 191 | 191 | 191 | 1,000 |
2015/09/28 | 183 | 183 | 182 | 182 | 4,000 |
2015/09/24 | 183 | 183 | 183 | 183 | 2,000 |
2015/09/18 | 187 | 187 | 183 | 183 | 4,000 |
2015/09/17 | 187 | 187 | 187 | 187 | 1,000 |
2015/09/16 | 184 | 184 | 184 | 184 | 3,000 |
2015/09/15 | 183 | 184 | 183 | 184 | 3,000 |
2015/09/11 | 191 | 191 | 191 | 191 | 3,000 |
2015/09/10 | 188 | 188 | 188 | 188 | 2,000 |
2015/09/09 | 188 | 188 | 188 | 188 | 1,000 |
2015/09/08 | 182 | 182 | 182 | 182 | 1,000 |
2015/09/07 | 185 | 187 | 185 | 187 | 7,000 |
2015/09/04 | 185 | 185 | 185 | 185 | 3,000 |
2015/09/02 | 185 | 185 | 185 | 185 | 2,000 |
2015/09/01 | 185 | 186 | 185 | 186 | 2,000 |
2015/08/31 | 190 | 190 | 190 | 190 | 3,000 |
2015/08/28 | 186 | 194 | 186 | 192 | 12,000 |
2015/08/26 | 185 | 185 | 185 | 185 | 1,000 |
2015/08/25 | 173 | 190 | 172 | 190 | 11,000 |
2015/08/24 | 195 | 195 | 188 | 188 | 9,000 |
2015/08/21 | 197 | 198 | 195 | 195 | 17,000 |
2015/08/20 | 202 | 202 | 199 | 199 | 6,000 |
2015/08/19 | 203 | 203 | 203 | 203 | 3,000 |
2015/08/18 | 202 | 203 | 202 | 203 | 2,000 |
2015/08/17 | 199 | 199 | 199 | 199 | 1,000 |
2015/08/14 | 199 | 199 | 199 | 199 | 2,000 |
2015/08/13 | 200 | 200 | 199 | 199 | 3,000 |
2015/08/12 | 201 | 201 | 200 | 200 | 15,000 |
2015/08/11 | 200 | 201 | 200 | 201 | 8,000 |
2015/08/10 | 203 | 204 | 200 | 200 | 12,000 |
2015/08/07 | 203 | 203 | 203 | 203 | 5,000 |
2015/08/05 | 199 | 200 | 199 | 200 | 4,000 |
2015/08/04 | 200 | 200 | 199 | 199 | 7,000 |
2015/08/03 | 205 | 205 | 202 | 203 | 41,000 |
2015/07/31 | 204 | 205 | 204 | 205 | 7,000 |
2015/07/30 | 204 | 205 | 203 | 204 | 9,000 |
2015/07/29 | 207 | 207 | 204 | 204 | 8,000 |
2015/07/28 | 205 | 207 | 205 | 207 | 3,000 |
2015/07/27 | 209 | 209 | 205 | 205 | 25,000 |
2015/07/23 | 211 | 211 | 211 | 211 | 2,000 |
2015/07/21 | 210 | 211 | 208 | 211 | 17,000 |
2015/07/17 | 211 | 211 | 210 | 210 | 26,000 |
2015/07/16 | 212 | 212 | 210 | 210 | 4,000 |
2015/07/15 | 208 | 210 | 208 | 210 | 14,000 |
2015/07/14 | 205 | 209 | 205 | 207 | 10,000 |
2015/07/13 | 212 | 212 | 209 | 209 | 12,000 |
2015/07/10 | 207 | 213 | 206 | 213 | 27,000 |
2015/07/09 | 207 | 207 | 202 | 206 | 13,000 |
2015/07/08 | 209 | 209 | 208 | 208 | 4,000 |
2015/07/07 | 211 | 211 | 211 | 211 | 2,000 |
2015/07/06 | 211 | 211 | 211 | 211 | 2,000 |
2015/07/03 | 212 | 212 | 211 | 211 | 3,000 |
2015/07/02 | 212 | 212 | 211 | 211 | 15,000 |
2015/07/01 | 209 | 210 | 209 | 210 | 3,000 |
2015/06/30 | 205 | 209 | 205 | 209 | 4,000 |
2015/06/29 | 208 | 208 | 205 | 205 | 9,000 |
2015/06/25 | 208 | 208 | 208 | 208 | 5,000 |
2015/06/24 | 211 | 211 | 211 | 211 | 10,000 |
2015/06/23 | 211 | 213 | 210 | 210 | 6,000 |
2015/06/22 | 210 | 210 | 210 | 210 | 2,000 |
2015/06/19 | 209 | 209 | 209 | 209 | 2,000 |
2015/06/18 | 209 | 209 | 209 | 209 | 7,000 |
2015/06/17 | 209 | 209 | 209 | 209 | 1,000 |
2015/06/16 | 209 | 209 | 208 | 209 | 8,000 |
2015/06/15 | 209 | 210 | 206 | 210 | 23,000 |
2015/06/12 | 213 | 215 | 213 | 215 | 3,000 |
2015/06/11 | 216 | 216 | 215 | 215 | 9,000 |
2015/06/10 | 215 | 216 | 215 | 216 | 6,000 |
2015/06/09 | 213 | 215 | 211 | 215 | 9,000 |
2015/06/08 | 214 | 215 | 214 | 214 | 10,000 |
2015/06/05 | 211 | 214 | 211 | 214 | 17,000 |
2015/06/04 | 211 | 211 | 211 | 211 | 2,000 |
2015/06/03 | 209 | 209 | 209 | 209 | 24,000 |
2015/06/02 | 210 | 211 | 209 | 209 | 11,000 |
2015/06/01 | 210 | 210 | 210 | 210 | 2,000 |
2015/05/29 | 212 | 212 | 210 | 210 | 9,000 |
2015/05/28 | 211 | 211 | 211 | 211 | 5,000 |
2015/05/27 | 211 | 211 | 211 | 211 | 3,000 |
2015/05/22 | 211 | 211 | 210 | 211 | 7,000 |
2015/05/21 | 215 | 215 | 214 | 214 | 4,000 |
2015/05/20 | 215 | 215 | 212 | 214 | 8,000 |
2015/05/19 | 210 | 210 | 210 | 210 | 1,000 |
2015/05/18 | 211 | 211 | 209 | 210 | 5,000 |
2015/05/15 | 212 | 212 | 211 | 211 | 4,000 |
2015/05/13 | 211 | 220 | 209 | 214 | 37,000 |
2015/05/12 | 217 | 219 | 211 | 211 | 26,000 |
2015/05/11 | 215 | 215 | 215 | 215 | 3,000 |
2015/05/08 | 216 | 216 | 213 | 213 | 3,000 |
2015/05/01 | 218 | 218 | 216 | 216 | 7,000 |
2015/04/30 | 219 | 219 | 218 | 219 | 7,000 |
2015/04/28 | 220 | 220 | 218 | 218 | 3,000 |
2015/04/27 | 218 | 218 | 218 | 218 | 1,000 |
2015/04/24 | 217 | 217 | 217 | 217 | 2,000 |
2015/04/22 | 216 | 217 | 215 | 216 | 10,000 |
2015/04/21 | 216 | 216 | 216 | 216 | 1,000 |
2015/04/20 | 218 | 218 | 216 | 216 | 4,000 |
2015/04/17 | 218 | 218 | 218 | 218 | 3,000 |
2015/04/16 | 219 | 219 | 219 | 219 | 2,000 |
2015/04/15 | 222 | 222 | 220 | 220 | 8,000 |
2015/04/14 | 218 | 232 | 218 | 221 | 28,000 |
2015/04/13 | 217 | 217 | 217 | 217 | 2,000 |
2015/04/10 | 216 | 217 | 216 | 217 | 12,000 |
2015/04/09 | 219 | 219 | 219 | 219 | 1,000 |
2015/04/08 | 224 | 224 | 221 | 221 | 3,000 |
2015/04/07 | 221 | 222 | 221 | 222 | 4,000 |
2015/04/06 | 220 | 220 | 220 | 220 | 1,000 |
2015/04/03 | 216 | 219 | 216 | 219 | 3,000 |
2015/04/02 | 216 | 216 | 216 | 216 | 1,000 |
2015/04/01 | 219 | 220 | 219 | 220 | 5,000 |
2015/03/31 | 219 | 219 | 217 | 217 | 3,000 |
2015/03/30 | 221 | 221 | 221 | 221 | 2,000 |
2015/03/27 | 217 | 223 | 217 | 218 | 5,000 |
2015/03/26 | 222 | 224 | 222 | 222 | 3,000 |
2015/03/24 | 225 | 225 | 225 | 225 | 4,000 |
2015/03/23 | 223 | 225 | 223 | 225 | 9,000 |
2015/03/19 | 223 | 223 | 223 | 223 | 1,000 |
2015/03/18 | 227 | 227 | 227 | 227 | 2,000 |
2015/03/17 | 228 | 228 | 226 | 226 | 2,000 |
2015/03/16 | 224 | 227 | 223 | 227 | 10,000 |
2015/03/13 | 226 | 226 | 225 | 225 | 4,000 |
2015/03/12 | 223 | 226 | 223 | 226 | 3,000 |
2015/03/11 | 223 | 225 | 220 | 225 | 7,000 |
2015/03/10 | 223 | 223 | 223 | 223 | 3,000 |
2015/03/09 | 222 | 222 | 221 | 221 | 5,000 |
2015/03/06 | 223 | 223 | 222 | 222 | 2,000 |
2015/03/05 | 223 | 223 | 221 | 221 | 10,000 |
2015/03/04 | 222 | 224 | 222 | 222 | 4,000 |
2015/03/03 | 229 | 229 | 229 | 229 | 1,000 |
2015/03/02 | 226 | 229 | 226 | 229 | 4,000 |
2015/02/27 | 227 | 227 | 226 | 226 | 4,000 |
2015/02/26 | 223 | 226 | 223 | 226 | 5,000 |
2015/02/25 | 228 | 228 | 220 | 223 | 6,000 |
2015/02/24 | 228 | 228 | 225 | 226 | 10,000 |
2015/02/23 | 224 | 225 | 223 | 225 | 16,000 |
2015/02/20 | 217 | 222 | 217 | 220 | 21,000 |
2015/02/19 | 215 | 216 | 213 | 216 | 14,000 |
2015/02/18 | 216 | 217 | 213 | 213 | 8,000 |
2015/02/17 | 217 | 217 | 211 | 213 | 16,000 |
2015/02/16 | 217 | 217 | 215 | 215 | 2,000 |
2015/02/13 | 216 | 216 | 216 | 216 | 3,000 |
2015/02/12 | 215 | 216 | 214 | 215 | 8,000 |
2015/02/10 | 217 | 222 | 215 | 215 | 11,000 |
2015/02/09 | 218 | 218 | 210 | 217 | 38,000 |
2015/02/06 | 222 | 225 | 221 | 225 | 11,000 |
2015/02/05 | 226 | 226 | 225 | 225 | 3,000 |
2015/02/04 | 225 | 225 | 222 | 225 | 16,000 |
2015/02/03 | 228 | 228 | 225 | 225 | 11,000 |
2015/02/02 | 231 | 231 | 227 | 227 | 13,000 |
2015/01/30 | 232 | 232 | 231 | 231 | 5,000 |
2015/01/29 | 232 | 233 | 231 | 231 | 8,000 |
2015/01/28 | 229 | 232 | 229 | 230 | 15,000 |
2015/01/27 | 229 | 237 | 227 | 237 | 12,000 |
2015/01/26 | 223 | 230 | 223 | 230 | 43,000 |
2015/01/23 | 234 | 234 | 230 | 230 | 18,000 |
2015/01/22 | 235 | 235 | 222 | 226 | 53,000 |
2015/01/21 | 236 | 237 | 234 | 236 | 23,000 |
2015/01/20 | 239 | 240 | 236 | 236 | 33,000 |
2015/01/19 | 244 | 244 | 236 | 242 | 34,000 |
2015/01/16 | 236 | 243 | 232 | 238 | 44,000 |
2015/01/15 | 242 | 242 | 229 | 237 | 178,000 |
2015/01/14 | 224 | 267 | 223 | 246 | 285,000 |
2015/01/13 | 217 | 222 | 217 | 222 | 17,000 |
2015/01/09 | 225 | 225 | 223 | 225 | 15,000 |
2015/01/08 | 221 | 225 | 220 | 225 | 24,000 |
2015/01/07 | 219 | 222 | 215 | 220 | 22,000 |
2015/01/06 | 219 | 219 | 216 | 216 | 6,000 |
2015/01/05 | 218 | 225 | 218 | 219 | 18,000 |