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
2018/12/28 2,013 2,057 2,013 2,057 300
2018/12/27 1,930 1,987 1,930 1,987 700
2018/12/26 1,951 1,951 1,930 1,930 200
2018/12/25 2,083 2,083 1,943 1,951 500
2018/12/21 2,480 2,480 2,233 2,233 300
2018/12/20 2,550 2,550 2,480 2,480 800
2018/12/19 2,550 2,550 2,550 2,550 300
2018/12/18 2,650 2,650 2,650 2,650 100
2018/12/13 2,558 2,558 2,558 2,558 100
2018/12/12 2,550 2,550 2,550 2,550 200
2018/12/11 2,600 2,600 2,600 2,600 100
2018/12/10 2,600 2,600 2,600 2,600 300
2018/12/06 2,600 2,600 2,600 2,600 100
2018/12/05 2,600 2,600 2,600 2,600 300
2018/12/04 2,600 2,600 2,600 2,600 100
2018/12/03 2,550 2,550 2,550 2,550 300
2018/11/29 2,550 2,550 2,550 2,550 200
2018/11/22 2,580 2,580 2,580 2,580 100
2018/11/21 2,700 2,700 2,580 2,580 1,100
2018/11/20 2,710 2,710 2,710 2,710 100
2018/11/14 2,610 2,610 2,610 2,610 100
2018/11/09 2,660 2,660 2,660 2,660 100
2018/11/05 2,660 2,660 2,660 2,660 400
2018/11/02 2,660 2,660 2,660 2,660 100
2018/10/31 2,640 2,640 2,610 2,610 400
2018/10/30 2,603 2,603 2,603 2,603 200
2018/10/29 2,699 2,749 2,699 2,749 400
2018/10/26 2,601 2,601 2,601 2,601 100
2018/10/22 2,650 2,650 2,650 2,650 100
2018/10/19 2,650 2,650 2,650 2,650 100
2018/10/18 2,655 2,655 2,655 2,655 100
2018/10/16 2,619 2,619 2,618 2,618 500
2018/10/11 2,619 2,619 2,619 2,619 100
2018/10/05 2,618 2,618 2,618 2,618 400
2018/10/04 2,618 2,618 2,618 2,618 100
2018/10/03 2,635 2,635 2,630 2,630 400
2018/10/02 2,788 2,798 2,735 2,735 400
2018/10/01 2,657 2,657 2,657 2,657 200
2018/09/20 2,657 2,657 2,657 2,657 400
2018/09/19 2,657 2,657 2,657 2,657 100
2018/09/18 2,607 2,607 2,607 2,607 100
2018/09/05 2,602 2,602 2,602 2,602 100
2018/09/04 2,649 2,649 2,602 2,602 600
2018/08/28 2,599 2,599 2,599 2,599 100
2018/08/21 2,699 2,699 2,699 2,699 300
2018/08/20 2,699 2,699 2,699 2,699 100
2018/08/10 2,580 2,580 2,580 2,580 100
2018/08/08 2,580 2,580 2,580 2,580 100
2018/08/07 2,530 2,570 2,520 2,570 1,100
2018/08/06 2,580 2,630 2,580 2,630 1,200
2018/08/03 2,699 2,699 2,630 2,630 3,100
2018/08/02 2,675 2,675 2,675 2,675 100
2018/07/31 2,631 2,631 2,631 2,631 100
2018/07/30 2,653 2,655 2,630 2,630 700
2018/07/27 2,650 2,660 2,650 2,650 1,000
2018/07/26 2,650 2,650 2,650 2,650 100
2018/07/25 2,620 2,639 2,620 2,639 200
2018/07/19 2,611 2,615 2,611 2,615 200
2018/07/18 2,634 2,650 2,615 2,615 1,500
2018/07/17 2,640 2,640 2,631 2,631 400
2018/07/12 2,631 2,631 2,630 2,631 300
2018/07/11 2,620 2,620 2,620 2,620 100
2018/07/10 2,620 2,620 2,620 2,620 1,600
2018/07/09 2,637 2,646 2,620 2,620 600
2018/07/06 2,599 2,607 2,599 2,600 1,100
2018/07/05 2,561 2,561 2,561 2,561 300
2018/07/04 2,572 2,572 2,556 2,556 800
2018/07/03 2,639 2,639 2,639 2,639 100
2018/07/02 2,565 2,565 2,565 2,565 100
2018/06/29 2,599 2,599 2,599 2,599 200
2018/06/27 2,599 2,599 2,599 2,599 200
2018/06/26 2,595 2,595 2,595 2,595 200
2018/06/20 2,579 2,579 2,578 2,578 300
2018/06/19 2,579 2,579 2,579 2,579 100
2018/06/15 2,586 2,586 2,545 2,545 500
2018/06/13 2,528 2,586 2,528 2,586 200
2018/06/11 2,522 2,525 2,522 2,525 500
2018/06/08 2,550 2,550 2,548 2,548 500
2018/06/07 2,559 2,559 2,550 2,550 500
2018/06/06 2,516 2,516 2,516 2,516 100
2018/06/05 2,562 2,562 2,562 2,562 400
2018/06/04 2,562 2,562 2,562 2,562 200
2018/06/01 2,496 2,496 2,496 2,496 100
2018/05/31 2,541 2,541 2,499 2,499 400
2018/05/29 2,541 2,541 2,541 2,541 100
2018/05/24 2,491 2,491 2,491 2,491 100
2018/05/23 2,508 2,508 2,482 2,482 300
2018/05/22 2,550 2,575 2,550 2,558 600
2018/05/21 2,550 2,575 2,550 2,575 200
2018/05/18 2,530 2,530 2,530 2,530 200
2018/05/17 2,500 2,530 2,499 2,530 1,900
2018/05/16 2,500 2,500 2,500 2,500 400
2018/05/15 2,550 2,550 2,505 2,505 700
2018/05/14 2,578 2,578 2,550 2,558 600
2018/05/11 2,510 2,628 2,510 2,628 1,300
2018/05/10 2,787 2,815 2,503 2,504 5,400
2018/05/08 2,752 2,752 2,752 2,752 300
2018/05/07 2,750 2,750 2,750 2,750 600
2018/05/02 2,750 2,750 2,750 2,750 400
2018/04/27 2,777 2,777 2,750 2,750 400
2018/04/26 2,750 2,778 2,750 2,778 300
2018/04/25 2,747 2,747 2,747 2,747 200
2018/04/23 2,710 2,710 2,710 2,710 500
2018/04/20 2,710 2,710 2,710 2,710 200
2018/04/19 2,658 2,658 2,658 2,658 100
2018/04/18 2,700 2,700 2,700 2,700 100
2018/04/17 2,700 2,700 2,660 2,700 2,400
2018/04/16 2,710 2,710 2,710 2,710 100
2018/04/13 2,700 2,700 2,700 2,700 200
2018/04/12 2,700 2,700 2,700 2,700 100
2018/04/11 2,700 2,700 2,700 2,700 1,800
2018/04/10 2,732 2,732 2,731 2,731 600
2018/04/09 2,776 2,776 2,731 2,731 500
2018/04/06 2,776 2,776 2,776 2,776 300
2018/04/05 2,631 2,640 2,631 2,632 400
2018/04/04 2,630 2,630 2,580 2,600 500
2018/04/03 2,630 2,630 2,630 2,630 100
2018/04/02 2,535 2,600 2,535 2,600 900
2018/03/28 2,503 2,580 2,503 2,580 200
2018/03/26 2,622 2,622 2,622 2,622 200
2018/03/23 2,700 2,700 2,670 2,672 1,000
2018/03/22 2,702 2,702 2,702 2,702 200
2018/03/20 2,750 2,751 2,746 2,750 1,100
2018/03/16 2,717 2,750 2,717 2,750 200
2018/03/15 2,710 2,734 2,684 2,684 500
2018/03/14 2,711 2,711 2,702 2,702 300
2018/03/12 2,780 2,780 2,780 2,780 100
2018/03/09 2,730 2,730 2,730 2,730 200
2018/03/05 2,739 2,739 2,730 2,730 400
2018/03/02 2,740 2,740 2,740 2,740 100
2018/03/01 2,740 2,740 2,740 2,740 200
2018/02/28 2,740 2,740 2,740 2,740 100
2018/02/27 2,720 2,720 2,717 2,717 500
2018/02/26 2,712 2,712 2,712 2,712 100
2018/02/23 2,729 2,758 2,729 2,758 500
2018/02/22 2,750 2,750 2,731 2,731 700
2018/02/21 2,722 2,772 2,680 2,682 1,000
2018/02/20 2,775 2,775 2,772 2,772 300
2018/02/19 2,722 2,772 2,720 2,772 2,400
2018/02/09 2,722 2,722 2,722 2,722 100
2018/02/08 2,897 2,897 2,721 2,722 1,800
2018/02/07 2,635 2,897 2,635 2,897 2,300
2018/02/06 2,712 2,712 2,604 2,685 1,600
2018/02/05 2,715 2,801 2,715 2,801 500
2018/02/02 2,860 2,860 2,860 2,860 100
2018/02/01 2,850 2,860 2,850 2,860 200
2018/01/31 2,811 2,811 2,799 2,800 400
2018/01/30 2,800 2,860 2,800 2,860 300
2018/01/29 2,920 2,920 2,900 2,900 200
2018/01/25 2,859 2,885 2,859 2,885 400
2018/01/23 2,719 2,865 2,719 2,825 2,100
2018/01/22 2,705 2,720 2,701 2,720 400
2018/01/19 2,731 2,737 2,731 2,737 500
2018/01/18 2,710 2,731 2,710 2,731 400
2018/01/17 2,710 2,710 2,710 2,710 100
2018/01/16 2,705 2,705 2,705 2,705 200
2018/01/15 2,670 2,670 2,670 2,670 200
2018/01/12 2,654 2,655 2,654 2,655 300
2018/01/11 2,651 2,654 2,651 2,654 200
2018/01/10 2,651 2,700 2,650 2,700 4,800
2018/01/09 2,621 2,651 2,620 2,651 1,100
2018/01/05 2,621 2,621 2,611 2,611 800
2018/01/04 2,653 2,653 2,605 2,606 300

このページの先頭へ