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
2019/12/30 2,105 2,125 2,105 2,125 200
2019/12/25 2,100 2,101 2,090 2,090 700
2019/12/23 2,101 2,101 2,101 2,101 500
2019/12/20 2,117 2,121 2,117 2,120 600
2019/12/19 2,117 2,117 2,117 2,117 100
2019/12/18 2,201 2,201 2,201 2,201 100
2019/12/16 2,101 2,151 2,101 2,151 200
2019/12/13 2,150 2,150 2,100 2,100 300
2019/12/11 2,181 2,181 2,181 2,181 100
2019/12/10 2,181 2,181 2,181 2,181 300
2019/12/05 2,165 2,181 2,165 2,181 600
2019/12/04 2,166 2,166 2,165 2,165 200
2019/12/03 2,210 2,210 2,210 2,210 100
2019/12/02 2,160 2,160 2,160 2,160 200
2019/11/29 2,179 2,179 2,179 2,179 300
2019/11/28 2,250 2,250 2,179 2,179 200
2019/11/20 2,200 2,200 2,200 2,200 100
2019/11/19 2,200 2,200 2,200 2,200 200
2019/11/18 2,150 2,150 2,150 2,150 100
2019/11/13 2,150 2,150 2,150 2,150 100
2019/11/12 2,150 2,150 2,150 2,150 400
2019/11/11 2,250 2,250 2,200 2,200 400
2019/11/08 2,300 2,300 2,300 2,300 100
2019/11/07 2,300 2,300 2,300 2,300 300
2019/11/05 2,346 2,346 2,343 2,343 500
2019/10/24 2,343 2,343 2,343 2,343 100
2019/10/23 2,341 2,341 2,340 2,340 400
2019/10/21 2,330 2,340 2,330 2,340 300
2019/10/18 2,330 2,330 2,330 2,330 100
2019/10/11 2,300 2,300 2,300 2,300 100
2019/10/10 2,303 2,303 2,303 2,303 200
2019/10/09 2,303 2,303 2,303 2,303 500
2019/10/08 2,303 2,303 2,303 2,303 100
2019/10/07 2,300 2,300 2,300 2,300 100
2019/10/04 2,300 2,300 2,300 2,300 100
2019/10/03 2,295 2,295 2,295 2,295 100
2019/10/02 2,290 2,290 2,290 2,290 100
2019/09/19 2,281 2,281 2,281 2,281 100
2019/09/18 2,364 2,364 2,364 2,364 100
2019/09/11 2,369 2,369 2,264 2,264 700
2019/09/10 2,364 2,364 2,364 2,364 100
2019/09/09 2,364 2,364 2,364 2,364 100
2019/09/04 2,360 2,360 2,360 2,360 200
2019/09/03 2,410 2,410 2,360 2,360 300
2019/08/23 2,260 2,260 2,260 2,260 100
2019/08/21 2,353 2,353 2,353 2,353 300
2019/08/20 2,353 2,353 2,353 2,353 100
2019/08/05 2,253 2,253 2,253 2,253 300
2019/08/02 2,300 2,300 2,253 2,253 2,500
2019/08/01 2,300 2,300 2,300 2,300 600
2019/07/31 2,278 2,278 2,277 2,277 400
2019/07/30 2,276 2,276 2,276 2,276 500
2019/07/25 2,300 2,300 2,300 2,300 500
2019/07/24 2,314 2,314 2,314 2,314 100
2019/07/22 2,316 2,316 2,315 2,315 1,300
2019/07/19 2,302 2,315 2,302 2,315 400
2019/07/18 2,301 2,301 2,301 2,301 100
2019/07/16 2,251 2,251 2,251 2,251 100
2019/07/12 2,301 2,301 2,301 2,301 100
2019/07/11 2,302 2,302 2,302 2,302 100
2019/07/10 2,307 2,309 2,295 2,295 4,600
2019/07/09 2,300 2,305 2,300 2,301 800
2019/07/04 2,250 2,260 2,250 2,260 200
2019/07/03 2,205 2,205 2,205 2,205 100
2019/07/02 2,270 2,270 2,201 2,201 200
2019/06/28 2,177 2,178 2,177 2,178 300
2019/06/27 2,177 2,177 2,177 2,177 400
2019/06/26 2,131 2,131 2,131 2,131 100
2019/06/19 2,127 2,127 2,127 2,127 100
2019/06/18 2,177 2,177 2,177 2,177 100
2019/06/12 2,177 2,177 2,177 2,177 100
2019/06/10 2,177 2,177 2,177 2,177 200
2019/06/05 2,177 2,177 2,177 2,177 300
2019/06/04 2,177 2,177 2,177 2,177 100
2019/06/03 2,135 2,135 2,135 2,135 100
2019/05/31 2,100 2,199 2,100 2,199 2,000
2019/05/21 2,200 2,200 2,200 2,200 200
2019/05/20 2,204 2,204 2,204 2,204 100
2019/05/17 2,110 2,110 2,110 2,110 100
2019/05/16 2,150 2,150 2,130 2,130 300
2019/05/15 2,154 2,154 2,150 2,150 500
2019/05/09 2,150 2,150 2,150 2,150 200
2019/05/08 2,215 2,215 2,215 2,215 100
2019/05/07 2,175 2,175 2,175 2,175 500
2019/04/26 2,175 2,175 2,175 2,175 100
2019/04/23 2,149 2,150 2,149 2,150 500
2019/04/22 2,200 2,200 2,150 2,160 1,800
2019/04/19 2,300 2,300 2,300 2,300 200
2019/04/18 2,355 2,355 2,300 2,300 300
2019/04/16 2,299 2,300 2,299 2,299 300
2019/04/12 2,297 2,297 2,296 2,296 200
2019/04/11 2,294 2,294 2,293 2,293 200
2019/04/09 2,280 2,290 2,280 2,290 200
2019/04/04 2,250 2,250 2,240 2,240 200
2019/04/03 2,350 2,350 2,350 2,350 200
2019/04/02 2,355 2,355 2,355 2,355 300
2019/04/01 2,205 2,205 2,205 2,205 200
2019/03/28 2,150 2,150 2,150 2,150 100
2019/03/27 2,200 2,200 2,200 2,200 100
2019/03/25 2,300 2,300 2,300 2,300 200
2019/03/22 2,321 2,321 2,321 2,321 200
2019/03/20 2,365 2,365 2,365 2,365 100
2019/03/19 2,415 2,415 2,415 2,415 100
2019/03/11 2,380 2,380 2,380 2,380 200
2019/03/08 2,479 2,479 2,400 2,400 500
2019/03/05 2,479 2,479 2,479 2,479 200
2019/03/04 2,479 2,479 2,479 2,479 100
2019/03/01 2,480 2,480 2,450 2,450 200
2019/02/28 2,400 2,400 2,400 2,400 300
2019/02/20 2,400 2,400 2,400 2,400 300
2019/02/19 2,476 2,476 2,476 2,476 100
2019/02/08 2,476 2,476 2,476 2,476 100
2019/02/05 2,476 2,476 2,476 2,476 300
2019/02/04 2,476 2,476 2,476 2,476 100
2019/01/31 2,477 2,477 2,477 2,477 200
2019/01/21 2,477 2,477 2,477 2,477 300
2019/01/18 2,477 2,477 2,477 2,477 100
2019/01/11 2,253 2,253 2,253 2,253 100
2019/01/09 2,253 2,253 2,253 2,253 1,100
2019/01/08 2,250 2,250 2,250 2,250 100
2019/01/07 2,060 2,250 2,060 2,250 200

このページの先頭へ