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 |