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 |
---|---|---|---|---|---|
2017/12/29 | 2,592 | 2,603 | 2,592 | 2,603 | 1,400 |
2017/12/27 | 2,592 | 2,592 | 2,592 | 2,592 | 500 |
2017/12/26 | 2,593 | 2,594 | 2,593 | 2,593 | 700 |
2017/12/25 | 2,602 | 2,602 | 2,590 | 2,593 | 700 |
2017/12/22 | 2,590 | 2,591 | 2,588 | 2,591 | 700 |
2017/12/21 | 2,590 | 2,590 | 2,560 | 2,560 | 400 |
2017/12/20 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
2017/12/19 | 2,580 | 2,580 | 2,580 | 2,580 | 100 |
2017/12/18 | 2,580 | 2,630 | 2,580 | 2,630 | 200 |
2017/12/15 | 2,580 | 2,630 | 2,580 | 2,580 | 400 |
2017/12/14 | 2,550 | 2,580 | 2,550 | 2,580 | 200 |
2017/12/12 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2017/12/11 | 2,599 | 2,600 | 2,519 | 2,533 | 1,800 |
2017/12/08 | 2,590 | 2,599 | 2,590 | 2,599 | 300 |
2017/12/07 | 2,583 | 2,590 | 2,583 | 2,590 | 200 |
2017/12/06 | 2,649 | 2,649 | 2,583 | 2,583 | 500 |
2017/11/30 | 2,578 | 2,580 | 2,578 | 2,580 | 500 |
2017/11/29 | 2,578 | 2,578 | 2,578 | 2,578 | 100 |
2017/11/28 | 2,571 | 2,575 | 2,571 | 2,575 | 500 |
2017/11/27 | 2,568 | 2,568 | 2,568 | 2,568 | 200 |
2017/11/24 | 2,579 | 2,579 | 2,579 | 2,579 | 100 |
2017/11/22 | 2,575 | 2,629 | 2,570 | 2,629 | 500 |
2017/11/21 | 2,625 | 2,625 | 2,625 | 2,625 | 100 |
2017/11/20 | 2,599 | 2,642 | 2,565 | 2,642 | 6,400 |
2017/11/17 | 2,599 | 2,599 | 2,599 | 2,599 | 200 |
2017/11/16 | 2,600 | 2,600 | 2,600 | 2,600 | 500 |
2017/11/14 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2017/11/13 | 2,510 | 2,550 | 2,500 | 2,500 | 1,000 |
2017/11/10 | 2,642 | 2,642 | 2,560 | 2,560 | 900 |
2017/11/09 | 2,699 | 2,700 | 2,641 | 2,641 | 10,600 |
2017/11/08 | 2,580 | 2,800 | 2,551 | 2,641 | 4,200 |
2017/11/06 | 2,572 | 2,582 | 2,572 | 2,582 | 500 |
2017/11/02 | 2,585 | 2,600 | 2,585 | 2,600 | 1,500 |
2017/10/31 | 2,597 | 2,597 | 2,596 | 2,596 | 300 |
2017/10/30 | 2,598 | 2,598 | 2,598 | 2,598 | 100 |
2017/10/27 | 2,488 | 2,488 | 2,456 | 2,456 | 200 |
2017/10/26 | 2,538 | 2,538 | 2,455 | 2,455 | 500 |
2017/10/25 | 2,487 | 2,488 | 2,487 | 2,488 | 600 |
2017/10/24 | 2,550 | 2,550 | 2,400 | 2,488 | 2,100 |
2017/10/23 | 2,520 | 2,620 | 2,520 | 2,550 | 800 |
2017/10/20 | 2,445 | 2,445 | 2,441 | 2,441 | 300 |
2017/10/19 | 2,441 | 2,441 | 2,441 | 2,441 | 900 |
2017/10/18 | 2,447 | 2,449 | 2,445 | 2,449 | 700 |
2017/10/17 | 2,446 | 2,446 | 2,445 | 2,445 | 200 |
2017/10/16 | 2,465 | 2,466 | 2,465 | 2,466 | 200 |
2017/10/13 | 2,440 | 2,448 | 2,404 | 2,448 | 400 |
2017/10/12 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2017/10/11 | 2,460 | 2,460 | 2,450 | 2,450 | 200 |
2017/10/10 | 2,460 | 2,460 | 2,460 | 2,460 | 400 |
2017/10/06 | 2,480 | 2,480 | 2,480 | 2,480 | 400 |
2017/10/05 | 2,501 | 2,550 | 2,490 | 2,490 | 1,700 |
2017/10/04 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2017/10/03 | 2,550 | 2,550 | 2,550 | 2,550 | 300 |
2017/10/02 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2017/09/29 | 2,525 | 2,525 | 2,524 | 2,525 | 1,700 |
2017/09/28 | 2,525 | 2,525 | 2,525 | 2,525 | 100 |
2017/09/27 | 2,454 | 2,456 | 2,454 | 2,456 | 200 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 249 | 253 | 249 | 250 | 5,000 |
2017/09/25 | 259 | 259 | 251 | 255 | 4,000 |
2017/09/22 | 259 | 259 | 259 | 259 | 5,000 |
2017/09/21 | 260 | 260 | 260 | 260 | 14,000 |
2017/09/20 | 260 | 260 | 260 | 260 | 2,000 |
2017/09/19 | 259 | 260 | 251 | 260 | 23,000 |
2017/09/15 | 250 | 252 | 250 | 250 | 5,000 |
2017/09/14 | 244 | 259 | 244 | 250 | 14,000 |
2017/09/13 | 249 | 251 | 245 | 245 | 14,000 |
2017/09/12 | 244 | 245 | 244 | 245 | 2,000 |
2017/09/11 | 243 | 243 | 243 | 243 | 8,000 |
2017/09/08 | 240 | 244 | 240 | 240 | 13,000 |
2017/09/07 | 240 | 240 | 240 | 240 | 3,000 |
2017/09/06 | 242 | 242 | 239 | 239 | 6,000 |
2017/09/05 | 244 | 244 | 238 | 239 | 3,000 |
2017/09/04 | 244 | 244 | 234 | 235 | 9,000 |
2017/09/01 | 248 | 248 | 234 | 244 | 14,000 |
2017/08/31 | 248 | 248 | 244 | 248 | 14,000 |
2017/08/30 | 237 | 240 | 237 | 240 | 18,000 |
2017/08/29 | 237 | 237 | 237 | 237 | 6,000 |
2017/08/28 | 238 | 238 | 238 | 238 | 2,000 |
2017/08/25 | 237 | 237 | 237 | 237 | 7,000 |
2017/08/24 | 237 | 237 | 237 | 237 | 3,000 |
2017/08/23 | 229 | 231 | 229 | 231 | 17,000 |
2017/08/22 | 229 | 229 | 225 | 225 | 3,000 |
2017/08/21 | 229 | 229 | 229 | 229 | 1,000 |
2017/08/18 | 231 | 231 | 231 | 231 | 2,000 |
2017/08/17 | 231 | 231 | 231 | 231 | 6,000 |
2017/08/16 | 227 | 228 | 225 | 228 | 4,000 |
2017/08/15 | 232 | 232 | 226 | 226 | 7,000 |
2017/08/14 | 229 | 229 | 225 | 225 | 7,000 |
2017/08/10 | 235 | 235 | 229 | 229 | 3,000 |
2017/08/09 | 234 | 234 | 226 | 227 | 16,000 |
2017/08/08 | 229 | 229 | 222 | 225 | 8,000 |
2017/08/07 | 230 | 238 | 230 | 237 | 18,000 |
2017/08/04 | 225 | 225 | 225 | 225 | 7,000 |
2017/08/02 | 225 | 225 | 225 | 225 | 1,000 |
2017/07/31 | 230 | 232 | 230 | 232 | 21,000 |
2017/07/28 | 231 | 231 | 230 | 230 | 2,000 |
2017/07/27 | 233 | 233 | 233 | 233 | 2,000 |
2017/07/26 | 227 | 238 | 227 | 238 | 12,000 |
2017/07/25 | 227 | 227 | 227 | 227 | 5,000 |
2017/07/24 | 224 | 224 | 224 | 224 | 1,000 |
2017/07/21 | 222 | 224 | 222 | 224 | 6,000 |
2017/07/20 | 220 | 222 | 220 | 222 | 5,000 |
2017/07/18 | 220 | 220 | 220 | 220 | 8,000 |
2017/07/14 | 217 | 219 | 217 | 219 | 3,000 |
2017/07/12 | 220 | 220 | 219 | 219 | 10,000 |
2017/07/11 | 217 | 217 | 217 | 217 | 21,000 |
2017/07/10 | 214 | 217 | 214 | 217 | 18,000 |
2017/07/07 | 212 | 213 | 212 | 213 | 7,000 |
2017/07/06 | 214 | 214 | 214 | 214 | 3,000 |
2017/07/05 | 211 | 214 | 211 | 214 | 4,000 |
2017/07/04 | 217 | 217 | 206 | 206 | 31,000 |
2017/07/03 | 214 | 214 | 214 | 214 | 1,000 |
2017/06/30 | 214 | 214 | 214 | 214 | 6,000 |
2017/06/29 | 210 | 213 | 210 | 213 | 4,000 |
2017/06/28 | 205 | 211 | 205 | 211 | 24,000 |
2017/06/27 | 213 | 213 | 213 | 213 | 1,000 |
2017/06/26 | 213 | 213 | 213 | 213 | 1,000 |
2017/06/23 | 213 | 213 | 213 | 213 | 1,000 |
2017/06/21 | 211 | 214 | 211 | 213 | 3,000 |
2017/06/20 | 215 | 215 | 215 | 215 | 4,000 |
2017/06/19 | 214 | 215 | 214 | 215 | 11,000 |
2017/06/15 | 214 | 214 | 214 | 214 | 1,000 |
2017/06/13 | 213 | 213 | 213 | 213 | 2,000 |
2017/06/12 | 215 | 215 | 207 | 212 | 8,000 |
2017/06/09 | 215 | 215 | 215 | 215 | 6,000 |
2017/06/08 | 215 | 215 | 215 | 215 | 1,000 |
2017/06/07 | 217 | 218 | 217 | 218 | 7,000 |
2017/06/06 | 215 | 218 | 215 | 218 | 4,000 |
2017/06/05 | 215 | 215 | 215 | 215 | 3,000 |
2017/06/02 | 215 | 215 | 215 | 215 | 5,000 |
2017/06/01 | 217 | 225 | 215 | 217 | 24,000 |
2017/05/31 | 211 | 215 | 211 | 215 | 12,000 |
2017/05/30 | 210 | 211 | 210 | 211 | 7,000 |
2017/05/29 | 208 | 208 | 208 | 208 | 1,000 |
2017/05/26 | 208 | 208 | 208 | 208 | 1,000 |
2017/05/23 | 211 | 211 | 211 | 211 | 2,000 |
2017/05/18 | 208 | 208 | 208 | 208 | 1,000 |
2017/05/17 | 211 | 211 | 211 | 211 | 6,000 |
2017/05/16 | 211 | 214 | 211 | 213 | 7,000 |
2017/05/15 | 209 | 211 | 208 | 211 | 4,000 |
2017/05/12 | 207 | 209 | 206 | 209 | 11,000 |
2017/05/11 | 206 | 210 | 206 | 210 | 11,000 |
2017/05/10 | 212 | 215 | 205 | 210 | 28,000 |
2017/05/09 | 208 | 212 | 208 | 212 | 6,000 |
2017/05/08 | 207 | 212 | 207 | 212 | 11,000 |
2017/05/02 | 210 | 210 | 202 | 206 | 22,000 |
2017/05/01 | 210 | 210 | 210 | 210 | 1,000 |
2017/04/28 | 210 | 210 | 210 | 210 | 2,000 |
2017/04/27 | 210 | 210 | 210 | 210 | 5,000 |
2017/04/26 | 210 | 210 | 210 | 210 | 1,000 |
2017/04/24 | 209 | 209 | 209 | 209 | 2,000 |
2017/04/18 | 206 | 206 | 206 | 206 | 1,000 |
2017/04/14 | 201 | 205 | 201 | 205 | 3,000 |
2017/04/12 | 207 | 207 | 205 | 205 | 4,000 |
2017/04/07 | 204 | 204 | 204 | 204 | 1,000 |
2017/04/06 | 208 | 208 | 204 | 204 | 3,000 |
2017/04/05 | 210 | 210 | 209 | 209 | 5,000 |
2017/04/04 | 209 | 209 | 209 | 209 | 1,000 |
2017/04/03 | 212 | 212 | 212 | 212 | 3,000 |
2017/03/31 | 212 | 212 | 212 | 212 | 1,000 |
2017/03/30 | 211 | 211 | 211 | 211 | 1,000 |
2017/03/29 | 212 | 212 | 212 | 212 | 2,000 |
2017/03/27 | 214 | 214 | 214 | 214 | 1,000 |
2017/03/24 | 214 | 218 | 214 | 218 | 7,000 |
2017/03/22 | 218 | 218 | 218 | 218 | 2,000 |
2017/03/21 | 222 | 222 | 218 | 218 | 4,000 |
2017/03/17 | 224 | 224 | 220 | 220 | 3,000 |
2017/03/15 | 219 | 224 | 219 | 224 | 2,000 |
2017/03/14 | 220 | 222 | 219 | 222 | 9,000 |
2017/03/13 | 220 | 223 | 220 | 223 | 8,000 |
2017/03/10 | 224 | 224 | 223 | 223 | 8,000 |
2017/03/09 | 223 | 223 | 223 | 223 | 1,000 |
2017/03/08 | 221 | 221 | 221 | 221 | 1,000 |
2017/03/07 | 225 | 225 | 222 | 222 | 2,000 |
2017/03/06 | 222 | 223 | 222 | 223 | 6,000 |
2017/03/03 | 223 | 223 | 222 | 223 | 4,000 |
2017/03/02 | 223 | 224 | 223 | 223 | 4,000 |
2017/03/01 | 222 | 224 | 222 | 223 | 7,000 |
2017/02/28 | 221 | 222 | 221 | 222 | 5,000 |
2017/02/27 | 220 | 220 | 220 | 220 | 4,000 |
2017/02/24 | 223 | 223 | 222 | 223 | 4,000 |
2017/02/23 | 222 | 222 | 222 | 222 | 2,000 |
2017/02/22 | 223 | 223 | 223 | 223 | 1,000 |
2017/02/21 | 222 | 222 | 222 | 222 | 3,000 |
2017/02/20 | 223 | 223 | 220 | 223 | 12,000 |
2017/02/17 | 224 | 224 | 224 | 224 | 4,000 |
2017/02/16 | 221 | 222 | 219 | 222 | 3,000 |
2017/02/14 | 219 | 223 | 219 | 219 | 3,000 |
2017/02/13 | 217 | 225 | 217 | 218 | 7,000 |
2017/02/10 | 216 | 216 | 216 | 216 | 4,000 |
2017/02/09 | 217 | 218 | 211 | 216 | 20,000 |
2017/02/08 | 218 | 225 | 218 | 225 | 3,000 |
2017/02/07 | 222 | 222 | 222 | 222 | 11,000 |
2017/02/06 | 223 | 223 | 222 | 222 | 4,000 |
2017/02/03 | 222 | 222 | 222 | 222 | 4,000 |
2017/02/02 | 218 | 222 | 218 | 222 | 7,000 |
2017/02/01 | 217 | 220 | 217 | 220 | 5,000 |
2017/01/31 | 220 | 220 | 218 | 220 | 9,000 |
2017/01/30 | 217 | 220 | 217 | 220 | 5,000 |
2017/01/27 | 218 | 219 | 218 | 218 | 9,000 |
2017/01/26 | 220 | 221 | 218 | 218 | 16,000 |
2017/01/25 | 220 | 220 | 220 | 220 | 1,000 |
2017/01/24 | 219 | 219 | 219 | 219 | 1,000 |
2017/01/23 | 219 | 219 | 219 | 219 | 1,000 |
2017/01/20 | 219 | 219 | 219 | 219 | 1,000 |
2017/01/19 | 220 | 220 | 219 | 219 | 6,000 |
2017/01/18 | 215 | 215 | 215 | 215 | 1,000 |
2017/01/17 | 214 | 214 | 214 | 214 | 1,000 |
2017/01/16 | 216 | 217 | 216 | 217 | 6,000 |
2017/01/13 | 223 | 225 | 219 | 219 | 16,000 |
2017/01/12 | 220 | 221 | 215 | 215 | 9,000 |
2017/01/11 | 219 | 219 | 219 | 219 | 4,000 |
2017/01/10 | 219 | 219 | 219 | 219 | 2,000 |
2017/01/06 | 220 | 220 | 219 | 219 | 5,000 |
2017/01/05 | 220 | 220 | 220 | 220 | 2,000 |
2017/01/04 | 220 | 220 | 220 | 220 | 2,000 |