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
2021/12/29 1,575 1,589 1,575 1,589 300
2021/12/28 1,561 1,561 1,561 1,561 100
2021/12/27 1,584 1,623 1,563 1,563 2,400
2021/12/24 1,609 1,609 1,584 1,584 1,100
2021/12/23 1,665 1,665 1,574 1,596 4,300
2021/12/22 1,671 1,671 1,671 1,671 100
2021/12/21 1,674 1,674 1,671 1,671 800
2021/12/20 1,744 1,744 1,701 1,701 200
2021/12/17 1,740 1,740 1,664 1,664 400
2021/12/16 1,720 1,720 1,712 1,720 400
2021/12/15 1,703 1,703 1,703 1,703 100
2021/12/14 1,696 1,696 1,640 1,683 1,500
2021/12/10 1,754 1,776 1,754 1,776 400
2021/12/09 1,790 1,790 1,722 1,759 1,000
2021/12/03 1,830 1,830 1,830 1,830 400
2021/12/02 1,830 1,830 1,830 1,830 100
2021/12/01 1,790 1,790 1,790 1,790 300
2021/11/30 1,790 1,790 1,790 1,790 100
2021/11/26 1,771 1,771 1,771 1,771 500
2021/11/25 1,810 1,810 1,810 1,810 100
2021/11/22 1,810 1,810 1,810 1,810 100
2021/11/19 1,850 1,850 1,810 1,810 1,100
2021/11/18 1,850 1,850 1,850 1,850 100
2021/11/11 1,814 1,816 1,814 1,816 200
2021/11/10 1,850 1,850 1,850 1,850 300
2021/11/09 1,900 1,935 1,850 1,850 1,600
2021/11/08 1,889 1,889 1,889 1,889 200
2021/11/05 1,889 1,889 1,889 1,889 400
2021/11/04 1,890 1,890 1,890 1,890 300
2021/11/02 1,892 1,892 1,892 1,892 100
2021/10/26 1,871 1,871 1,871 1,871 100
2021/10/22 1,871 1,871 1,871 1,871 100
2021/10/21 1,900 1,900 1,900 1,900 100
2021/10/20 1,911 2,000 1,900 1,900 1,700
2021/10/19 2,150 2,150 2,149 2,149 300
2021/10/08 1,885 1,885 1,885 1,885 200
2021/10/06 1,893 1,893 1,885 1,885 1,000
2021/10/05 1,885 1,885 1,885 1,885 300
2021/10/04 1,885 1,885 1,885 1,885 100
2021/09/30 1,865 1,866 1,865 1,866 200
2021/09/22 1,865 1,865 1,865 1,865 300
2021/09/21 1,884 1,884 1,884 1,884 100
2021/09/17 1,844 1,844 1,844 1,844 200
2021/09/15 1,844 1,844 1,844 1,844 200
2021/09/14 1,844 1,844 1,844 1,844 200
2021/09/10 1,844 1,844 1,844 1,844 1,000
2021/09/03 1,844 1,844 1,844 1,844 100
2021/09/02 1,877 1,877 1,843 1,843 200
2021/08/19 1,837 1,837 1,837 1,837 200
2021/08/18 1,877 1,877 1,877 1,877 100
2021/08/17 1,837 1,837 1,837 1,837 100
2021/08/12 1,893 1,914 1,893 1,914 900
2021/08/11 1,893 1,893 1,893 1,893 1,000
2021/08/10 1,829 1,917 1,829 1,893 1,500
2021/08/05 1,820 1,826 1,820 1,826 400
2021/08/04 1,788 1,820 1,788 1,820 1,100
2021/08/03 1,843 1,843 1,803 1,803 600
2021/08/02 1,800 1,815 1,800 1,815 200
2021/07/30 1,791 1,800 1,791 1,800 1,900
2021/07/28 1,793 1,793 1,791 1,791 700
2021/07/27 1,796 1,802 1,796 1,802 300
2021/07/26 1,788 1,806 1,778 1,798 5,500
2021/07/20 1,919 1,919 1,900 1,900 1,300
2021/07/19 1,900 1,900 1,900 1,900 200
2021/07/13 1,900 1,900 1,900 1,900 1,700
2021/07/12 1,900 1,900 1,900 1,900 100
2021/07/09 1,897 1,897 1,897 1,897 600
2021/07/07 1,887 1,897 1,887 1,897 300
2021/07/06 1,877 1,887 1,876 1,887 300
2021/07/05 1,875 1,876 1,875 1,876 300
2021/07/02 1,890 1,890 1,875 1,875 200
2021/06/30 1,850 1,851 1,850 1,850 500
2021/06/28 1,850 1,850 1,850 1,850 100
2021/06/24 1,815 1,815 1,815 1,815 200
2021/06/23 1,881 1,921 1,881 1,881 300
2021/06/22 1,801 1,801 1,801 1,801 400
2021/06/21 1,834 1,834 1,834 1,834 100
2021/06/18 1,890 1,890 1,834 1,834 200
2021/06/11 1,860 1,860 1,830 1,830 400
2021/06/10 1,852 1,900 1,852 1,860 600
2021/06/07 1,851 1,851 1,851 1,851 100
2021/06/04 1,880 1,880 1,852 1,852 900
2021/06/03 1,878 1,878 1,878 1,878 300
2021/06/02 1,878 1,878 1,878 1,878 100
2021/05/28 1,838 1,838 1,838 1,838 100
2021/05/27 1,820 1,838 1,820 1,838 200
2021/05/26 1,830 1,830 1,830 1,830 100
2021/05/25 1,815 1,815 1,815 1,815 400
2021/05/20 1,816 1,816 1,816 1,816 100
2021/05/19 1,815 1,815 1,815 1,815 100
2021/05/18 1,850 1,850 1,850 1,850 100
2021/05/14 1,840 1,840 1,840 1,840 100
2021/05/11 1,850 1,850 1,815 1,840 1,000
2021/05/10 1,839 1,850 1,839 1,850 400
2021/05/07 1,890 1,890 1,818 1,839 700
2021/05/06 1,811 1,850 1,811 1,850 200
2021/04/30 1,860 1,860 1,850 1,850 1,000
2021/04/21 1,850 1,850 1,850 1,850 300
2021/04/20 1,850 1,850 1,850 1,850 100
2021/04/14 1,810 1,810 1,810 1,810 100
2021/04/12 1,850 1,850 1,850 1,850 100
2021/04/09 1,850 1,850 1,850 1,850 200
2021/04/05 1,850 1,850 1,850 1,850 600
2021/04/02 1,850 1,850 1,850 1,850 100
2021/03/31 1,811 1,811 1,811 1,811 100
2021/03/26 1,859 1,879 1,839 1,839 700
2021/03/25 1,824 1,824 1,824 1,824 100
2021/03/24 1,864 1,864 1,864 1,864 200
2021/03/19 1,864 1,865 1,864 1,865 600
2021/03/18 1,861 1,865 1,861 1,865 200
2021/03/16 1,840 1,840 1,840 1,840 100
2021/03/10 1,815 1,820 1,815 1,815 500
2021/03/09 1,820 1,820 1,815 1,815 1,100
2021/03/08 1,817 1,817 1,817 1,817 500
2021/03/05 1,817 1,841 1,817 1,817 400
2021/03/03 1,806 1,806 1,806 1,806 200
2021/03/02 1,842 1,842 1,806 1,806 200
2021/02/24 1,802 1,802 1,802 1,802 500
2021/02/19 1,802 1,802 1,802 1,802 500
2021/02/18 1,842 1,842 1,802 1,802 800
2021/02/17 1,805 1,805 1,802 1,802 700
2021/02/15 1,885 1,889 1,885 1,889 300
2021/02/12 1,885 1,885 1,885 1,885 100
2021/02/05 1,839 1,839 1,802 1,802 400
2021/02/03 1,839 1,839 1,839 1,839 300
2021/02/02 1,840 1,840 1,840 1,840 100
2021/01/29 1,800 1,800 1,800 1,800 100
2021/01/25 1,800 1,800 1,800 1,800 200
2021/01/22 1,770 1,790 1,770 1,790 1,200
2021/01/21 1,800 1,800 1,800 1,800 500
2021/01/20 1,800 1,800 1,800 1,800 500
2021/01/19 1,800 1,800 1,800 1,800 200
2021/01/15 1,791 1,800 1,779 1,779 500
2021/01/14 1,782 1,782 1,782 1,782 100
2021/01/13 1,779 1,779 1,779 1,779 100
2021/01/12 1,819 1,832 1,800 1,800 1,300
2021/01/05 1,859 1,859 1,859 1,859 100
2021/01/04 1,832 1,848 1,831 1,831 1,400

このページの先頭へ