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 |
---|---|---|---|---|---|
2016/12/30 | 220 | 222 | 219 | 220 | 13,000 |
2016/12/29 | 211 | 219 | 211 | 219 | 7,000 |
2016/12/28 | 213 | 225 | 213 | 215 | 31,000 |
2016/12/27 | 210 | 210 | 210 | 210 | 1,000 |
2016/12/26 | 208 | 208 | 208 | 208 | 2,000 |
2016/12/22 | 209 | 209 | 209 | 209 | 1,000 |
2016/12/20 | 208 | 209 | 208 | 209 | 3,000 |
2016/12/19 | 208 | 209 | 208 | 208 | 5,000 |
2016/12/16 | 209 | 209 | 209 | 209 | 1,000 |
2016/12/15 | 206 | 206 | 206 | 206 | 2,000 |
2016/12/14 | 207 | 207 | 207 | 207 | 4,000 |
2016/12/13 | 206 | 206 | 206 | 206 | 8,000 |
2016/12/12 | 212 | 212 | 211 | 212 | 4,000 |
2016/12/09 | 212 | 212 | 206 | 206 | 4,000 |
2016/12/08 | 211 | 212 | 211 | 212 | 3,000 |
2016/12/07 | 209 | 210 | 209 | 210 | 2,000 |
2016/12/06 | 207 | 207 | 206 | 206 | 3,000 |
2016/12/05 | 209 | 209 | 209 | 209 | 3,000 |
2016/12/02 | 209 | 209 | 208 | 209 | 6,000 |
2016/12/01 | 207 | 208 | 207 | 208 | 4,000 |
2016/11/30 | 206 | 206 | 206 | 206 | 2,000 |
2016/11/29 | 206 | 206 | 206 | 206 | 2,000 |
2016/11/28 | 205 | 205 | 205 | 205 | 1,000 |
2016/11/24 | 202 | 204 | 201 | 204 | 4,000 |
2016/11/22 | 204 | 204 | 204 | 204 | 1,000 |
2016/11/21 | 201 | 202 | 201 | 202 | 3,000 |
2016/11/18 | 200 | 201 | 200 | 201 | 3,000 |
2016/11/17 | 200 | 200 | 200 | 200 | 1,000 |
2016/11/15 | 200 | 200 | 200 | 200 | 6,000 |
2016/11/14 | 199 | 199 | 199 | 199 | 3,000 |
2016/11/09 | 201 | 201 | 196 | 196 | 5,000 |
2016/11/08 | 200 | 200 | 199 | 199 | 2,000 |
2016/11/07 | 199 | 199 | 199 | 199 | 1,000 |
2016/11/02 | 201 | 201 | 197 | 197 | 3,000 |
2016/11/01 | 201 | 201 | 201 | 201 | 2,000 |
2016/10/31 | 200 | 201 | 200 | 201 | 2,000 |
2016/10/28 | 200 | 200 | 200 | 200 | 1,000 |
2016/10/27 | 199 | 199 | 199 | 199 | 1,000 |
2016/10/26 | 199 | 199 | 199 | 199 | 2,000 |
2016/10/21 | 196 | 196 | 196 | 196 | 1,000 |
2016/10/19 | 196 | 196 | 196 | 196 | 2,000 |
2016/10/12 | 196 | 196 | 196 | 196 | 2,000 |
2016/10/11 | 202 | 202 | 202 | 202 | 2,000 |
2016/10/07 | 202 | 202 | 202 | 202 | 2,000 |
2016/10/05 | 200 | 200 | 199 | 199 | 2,000 |
2016/10/04 | 199 | 199 | 199 | 199 | 1,000 |
2016/09/30 | 198 | 198 | 196 | 196 | 3,000 |
2016/09/29 | 196 | 196 | 196 | 196 | 1,000 |
2016/09/28 | 196 | 196 | 196 | 196 | 1,000 |
2016/09/20 | 192 | 192 | 192 | 192 | 2,000 |
2016/09/16 | 187 | 187 | 187 | 187 | 1,000 |
2016/09/14 | 192 | 192 | 192 | 192 | 2,000 |
2016/09/13 | 191 | 191 | 191 | 191 | 1,000 |
2016/09/12 | 188 | 188 | 188 | 188 | 1,000 |
2016/09/07 | 188 | 188 | 188 | 188 | 1,000 |
2016/09/05 | 191 | 192 | 186 | 186 | 13,000 |
2016/09/02 | 186 | 186 | 186 | 186 | 4,000 |
2016/08/31 | 186 | 186 | 186 | 186 | 7,000 |
2016/08/30 | 186 | 186 | 186 | 186 | 2,000 |
2016/08/25 | 186 | 186 | 186 | 186 | 1,000 |
2016/08/23 | 190 | 190 | 189 | 190 | 5,000 |
2016/08/19 | 195 | 195 | 195 | 195 | 2,000 |
2016/08/17 | 196 | 196 | 196 | 196 | 1,000 |
2016/08/16 | 193 | 193 | 193 | 193 | 1,000 |
2016/08/12 | 184 | 190 | 184 | 190 | 8,000 |
2016/08/08 | 190 | 190 | 184 | 184 | 10,000 |
2016/08/05 | 204 | 204 | 195 | 195 | 8,000 |
2016/08/04 | 204 | 204 | 204 | 204 | 1,000 |
2016/08/03 | 202 | 202 | 201 | 201 | 16,000 |
2016/08/02 | 200 | 201 | 200 | 201 | 5,000 |
2016/07/25 | 198 | 198 | 195 | 195 | 3,000 |
2016/07/22 | 198 | 198 | 198 | 198 | 1,000 |
2016/07/21 | 196 | 197 | 196 | 197 | 3,000 |
2016/07/20 | 196 | 196 | 196 | 196 | 6,000 |
2016/07/15 | 196 | 196 | 196 | 196 | 1,000 |
2016/07/14 | 197 | 197 | 195 | 196 | 3,000 |
2016/07/13 | 202 | 202 | 195 | 195 | 13,000 |
2016/07/12 | 202 | 202 | 202 | 202 | 5,000 |
2016/07/11 | 202 | 203 | 202 | 202 | 23,000 |
2016/07/08 | 197 | 202 | 197 | 202 | 3,000 |
2016/07/06 | 194 | 194 | 194 | 194 | 1,000 |
2016/07/04 | 193 | 193 | 192 | 192 | 2,000 |
2016/06/24 | 190 | 190 | 190 | 190 | 3,000 |
2016/06/23 | 190 | 190 | 190 | 190 | 1,000 |
2016/06/22 | 196 | 196 | 190 | 193 | 5,000 |
2016/06/21 | 193 | 193 | 193 | 193 | 1,000 |
2016/06/20 | 190 | 190 | 190 | 190 | 1,000 |
2016/06/16 | 190 | 190 | 190 | 190 | 1,000 |
2016/06/14 | 190 | 191 | 189 | 189 | 6,000 |
2016/06/13 | 190 | 190 | 190 | 190 | 11,000 |
2016/06/10 | 193 | 193 | 193 | 193 | 1,000 |
2016/06/08 | 192 | 192 | 192 | 192 | 10,000 |
2016/06/07 | 197 | 197 | 197 | 197 | 1,000 |
2016/06/03 | 197 | 197 | 197 | 197 | 3,000 |
2016/06/01 | 196 | 200 | 196 | 200 | 6,000 |
2016/05/30 | 200 | 200 | 200 | 200 | 2,000 |
2016/05/23 | 203 | 203 | 201 | 201 | 2,000 |
2016/05/20 | 203 | 203 | 203 | 203 | 1,000 |
2016/05/16 | 203 | 203 | 203 | 203 | 1,000 |
2016/05/13 | 200 | 200 | 196 | 200 | 5,000 |
2016/05/12 | 202 | 203 | 200 | 203 | 11,000 |
2016/05/10 | 200 | 200 | 200 | 200 | 2,000 |
2016/05/09 | 200 | 200 | 200 | 200 | 3,000 |
2016/05/02 | 200 | 200 | 200 | 200 | 5,000 |
2016/04/28 | 200 | 200 | 200 | 200 | 1,000 |
2016/04/25 | 200 | 200 | 200 | 200 | 1,000 |
2016/04/22 | 203 | 203 | 203 | 203 | 1,000 |
2016/04/20 | 204 | 204 | 200 | 200 | 2,000 |
2016/04/19 | 199 | 200 | 199 | 200 | 2,000 |
2016/04/18 | 196 | 196 | 190 | 190 | 10,000 |
2016/04/15 | 195 | 197 | 195 | 197 | 14,000 |
2016/04/14 | 197 | 198 | 197 | 198 | 2,000 |
2016/04/13 | 203 | 203 | 197 | 197 | 6,000 |
2016/04/12 | 201 | 201 | 201 | 201 | 1,000 |
2016/04/08 | 198 | 198 | 198 | 198 | 1,000 |
2016/04/07 | 200 | 200 | 198 | 198 | 2,000 |
2016/04/06 | 200 | 200 | 199 | 199 | 2,000 |
2016/04/05 | 202 | 202 | 202 | 202 | 2,000 |
2016/04/04 | 202 | 202 | 202 | 202 | 1,000 |
2016/04/01 | 202 | 204 | 202 | 204 | 3,000 |
2016/03/31 | 195 | 195 | 195 | 195 | 1,000 |
2016/03/29 | 195 | 195 | 195 | 195 | 1,000 |
2016/03/28 | 195 | 205 | 195 | 205 | 3,000 |
2016/03/25 | 205 | 205 | 195 | 195 | 6,000 |
2016/03/23 | 203 | 203 | 198 | 198 | 3,000 |
2016/03/17 | 200 | 200 | 200 | 200 | 1,000 |
2016/03/14 | 198 | 200 | 198 | 200 | 9,000 |
2016/03/10 | 197 | 198 | 197 | 198 | 8,000 |
2016/03/09 | 199 | 199 | 196 | 197 | 12,000 |
2016/03/08 | 199 | 199 | 199 | 199 | 2,000 |
2016/03/07 | 199 | 199 | 199 | 199 | 2,000 |
2016/03/04 | 195 | 195 | 195 | 195 | 10,000 |
2016/03/03 | 195 | 195 | 195 | 195 | 1,000 |
2016/02/29 | 189 | 189 | 189 | 189 | 9,000 |
2016/02/17 | 194 | 194 | 186 | 186 | 2,000 |
2016/02/16 | 193 | 193 | 180 | 180 | 8,000 |
2016/02/15 | 189 | 189 | 189 | 189 | 3,000 |
2016/02/10 | 194 | 194 | 185 | 188 | 10,000 |
2016/02/09 | 194 | 194 | 189 | 194 | 7,000 |
2016/02/05 | 198 | 198 | 193 | 193 | 9,000 |
2016/02/03 | 199 | 199 | 198 | 198 | 5,000 |
2016/02/02 | 201 | 201 | 201 | 201 | 2,000 |
2016/02/01 | 198 | 202 | 198 | 202 | 6,000 |
2016/01/29 | 192 | 192 | 192 | 192 | 2,000 |
2016/01/28 | 192 | 192 | 192 | 192 | 1,000 |
2016/01/27 | 196 | 198 | 196 | 197 | 5,000 |
2016/01/22 | 188 | 194 | 188 | 194 | 3,000 |
2016/01/21 | 188 | 188 | 188 | 188 | 2,000 |
2016/01/20 | 190 | 191 | 190 | 190 | 6,000 |
2016/01/18 | 199 | 199 | 190 | 190 | 9,000 |
2016/01/15 | 200 | 200 | 200 | 200 | 2,000 |
2016/01/14 | 198 | 199 | 195 | 195 | 10,000 |
2016/01/08 | 202 | 204 | 202 | 204 | 3,000 |
2016/01/07 | 202 | 202 | 201 | 202 | 7,000 |
2016/01/06 | 208 | 208 | 202 | 202 | 5,000 |
2016/01/05 | 208 | 208 | 208 | 208 | 2,000 |
2016/01/04 | 206 | 208 | 206 | 208 | 7,000 |