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
2020/12/30 1,860 1,900 1,831 1,831 600
2020/12/29 1,820 1,820 1,820 1,820 100
2020/12/28 1,819 1,819 1,818 1,818 300
2020/12/25 1,830 1,830 1,830 1,830 100
2020/12/24 1,850 1,850 1,840 1,840 200
2020/12/23 1,850 1,850 1,850 1,850 100
2020/12/22 1,850 1,858 1,850 1,858 500
2020/12/21 1,890 1,890 1,890 1,890 300
2020/12/18 1,890 1,890 1,890 1,890 200
2020/12/17 1,850 1,850 1,850 1,850 1,300
2020/12/14 1,851 1,851 1,851 1,851 100
2020/12/10 1,861 1,861 1,850 1,850 1,200
2020/12/09 1,873 1,873 1,852 1,852 800
2020/12/08 1,913 1,913 1,913 1,913 100
2020/12/07 1,855 1,855 1,855 1,855 100
2020/12/04 1,935 1,935 1,935 1,935 300
2020/12/03 1,935 1,935 1,935 1,935 500
2020/12/02 1,937 1,937 1,937 1,937 100
2020/11/30 1,857 1,857 1,857 1,857 300
2020/11/26 1,853 1,853 1,853 1,853 100
2020/11/24 1,850 1,850 1,831 1,831 200
2020/11/19 1,901 1,901 1,827 1,827 300
2020/11/18 1,945 1,945 1,910 1,910 200
2020/11/12 1,935 1,935 1,935 1,935 100
2020/11/11 1,935 1,935 1,935 1,935 100
2020/11/10 1,935 1,935 1,910 1,910 500
2020/11/09 1,894 1,935 1,894 1,935 1,000
2020/11/05 1,934 1,934 1,934 1,934 400
2020/11/04 1,934 1,934 1,934 1,934 100
2020/11/02 1,935 1,935 1,935 1,935 100
2020/10/30 1,950 1,950 1,950 1,950 400
2020/10/27 1,950 1,950 1,950 1,950 100
2020/10/21 1,900 1,940 1,900 1,940 300
2020/10/20 1,970 1,970 1,900 1,900 900
2020/10/14 1,930 1,930 1,930 1,930 100
2020/10/13 1,920 1,920 1,920 1,920 300
2020/10/12 2,000 2,000 1,950 1,960 500
2020/10/09 2,009 2,009 2,009 2,009 200
2020/10/05 2,030 2,030 2,009 2,009 600
2020/10/02 2,030 2,030 2,030 2,030 100
2020/09/29 1,970 1,970 1,910 1,910 400
2020/09/23 2,029 2,029 2,029 2,029 100
2020/09/18 2,030 2,030 2,030 2,030 100
2020/09/10 1,975 1,975 1,910 1,910 500
2020/09/09 1,980 1,980 1,980 1,980 100
2020/09/07 1,951 1,951 1,951 1,951 100
2020/09/04 1,959 1,959 1,910 1,910 1,400
2020/09/03 2,075 2,075 1,959 1,959 700
2020/09/02 1,940 1,940 1,905 1,905 300
2020/08/28 2,051 2,051 1,900 1,900 400
2020/08/25 2,060 2,060 2,060 2,060 100
2020/08/24 2,021 2,060 2,021 2,060 200
2020/08/20 2,012 2,012 2,012 2,012 500
2020/08/19 2,013 2,013 2,012 2,012 200
2020/08/18 2,141 2,141 2,041 2,041 400
2020/08/17 2,062 2,091 2,062 2,091 200
2020/08/14 2,212 2,212 2,212 2,212 100
2020/08/12 2,290 2,290 2,212 2,212 2,600
2020/08/11 2,151 2,290 2,150 2,290 2,800
2020/08/07 2,100 2,150 2,100 2,150 200
2020/08/05 2,097 2,097 2,097 2,097 100
2020/08/04 2,080 2,097 2,080 2,097 200
2020/08/03 2,030 2,030 2,030 2,030 100
2020/07/28 2,040 2,040 2,001 2,001 300
2020/07/22 1,986 1,986 1,986 1,986 100
2020/07/21 2,101 2,101 2,100 2,100 1,100
2020/07/20 2,150 2,150 2,100 2,100 1,300
2020/07/13 2,100 2,144 2,100 2,100 3,200
2020/07/10 2,031 2,100 2,031 2,100 700
2020/07/08 2,031 2,032 2,031 2,031 500
2020/07/07 2,025 2,028 2,025 2,028 600
2020/07/06 2,026 2,026 2,026 2,026 200
2020/07/03 2,066 2,100 2,066 2,066 400
2020/07/02 2,066 2,066 2,066 2,066 100
2020/06/30 2,000 2,000 2,000 2,000 400
2020/06/22 2,000 2,000 2,000 2,000 200
2020/06/19 2,050 2,050 2,050 2,050 200
2020/06/18 1,999 1,999 1,999 1,999 100
2020/06/16 1,850 1,850 1,850 1,850 100
2020/06/11 1,929 1,932 1,806 1,806 1,200
2020/06/04 1,926 1,926 1,926 1,926 100
2020/06/03 1,886 1,966 1,886 1,966 200
2020/06/02 1,924 1,924 1,924 1,924 100
2020/06/01 1,924 1,924 1,924 1,924 100
2020/05/29 1,887 1,887 1,887 1,887 700
2020/05/27 1,927 1,927 1,927 1,927 100
2020/05/26 1,887 1,887 1,847 1,847 300
2020/05/25 1,877 1,877 1,760 1,829 800
2020/05/22 1,955 1,955 1,955 1,955 100
2020/05/20 1,952 1,952 1,952 1,952 100
2020/05/19 1,952 1,952 1,952 1,952 100
2020/05/15 1,900 1,900 1,872 1,872 200
2020/05/08 1,960 1,960 1,960 1,960 900
2020/05/07 1,960 1,960 1,960 1,960 100
2020/04/23 1,920 1,920 1,920 1,920 100
2020/04/22 1,926 1,926 1,926 1,926 100
2020/04/21 1,940 1,940 1,940 1,940 200
2020/04/20 1,940 1,940 1,940 1,940 100
2020/04/17 1,926 1,940 1,926 1,940 200
2020/04/16 1,926 1,926 1,926 1,926 100
2020/04/15 1,934 1,934 1,934 1,934 100
2020/04/14 1,901 1,974 1,901 1,974 500
2020/04/13 1,910 1,910 1,910 1,910 300
2020/04/10 2,100 2,100 2,100 2,100 200
2020/04/09 2,100 2,100 2,100 2,100 400
2020/04/08 1,835 2,189 1,835 2,189 400
2020/04/03 1,831 1,831 1,831 1,831 500
2020/04/02 1,831 1,831 1,831 1,831 100
2020/03/31 1,791 1,791 1,791 1,791 300
2020/03/30 1,877 1,877 1,717 1,790 300
2020/03/27 1,907 1,907 1,907 1,907 100
2020/03/26 1,909 1,909 1,907 1,907 200
2020/03/25 1,909 1,909 1,909 1,909 100
2020/03/24 1,909 1,909 1,909 1,909 100
2020/03/23 1,949 1,949 1,949 1,949 200
2020/03/19 1,949 1,949 1,949 1,949 100
2020/03/18 1,949 1,949 1,949 1,949 200
2020/03/17 1,873 1,873 1,873 1,873 100
2020/03/16 1,950 1,950 1,950 1,950 200
2020/03/13 1,950 1,950 1,950 1,950 200
2020/03/12 2,050 2,050 2,000 2,000 500
2020/03/11 2,098 2,098 2,090 2,090 900
2020/03/10 2,298 2,298 2,298 2,298 200
2020/03/06 2,298 2,298 2,298 2,298 300
2020/03/05 2,236 2,298 2,236 2,298 200
2020/03/04 2,056 2,086 2,056 2,086 300
2020/03/03 2,299 2,299 2,299 2,299 100
2020/03/02 2,258 2,258 2,258 2,258 200
2020/02/28 2,243 2,243 2,243 2,243 300
2020/02/20 2,243 2,243 2,243 2,243 200
2020/02/18 2,243 2,243 2,243 2,243 100
2020/02/17 2,193 2,193 2,193 2,193 200
2020/02/05 2,190 2,190 2,190 2,190 600
2020/02/04 2,190 2,190 2,190 2,190 100
2020/01/27 2,090 2,090 2,090 2,090 100
2020/01/21 2,094 2,094 2,094 2,094 100
2020/01/20 2,179 2,179 2,129 2,129 400
2020/01/15 2,129 2,129 2,129 2,129 400
2020/01/14 2,130 2,130 2,129 2,129 300
2020/01/08 2,096 2,096 2,096 2,096 100
2020/01/07 2,125 2,125 2,125 2,125 100
2020/01/06 2,125 2,125 2,125 2,125 1,400

このページの先頭へ