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
2022/12/30 1,436 1,436 1,315 1,383 2,100
2022/12/29 1,207 1,320 1,207 1,320 1,200
2022/12/29 1 -> 2.00 分割
2022/12/28 2,553 2,585 2,544 2,585 900
2022/12/26 2,750 2,750 2,690 2,690 300
2022/12/23 2,640 2,700 2,640 2,700 300
2022/12/22 2,699 2,699 2,640 2,640 400
2022/12/21 2,677 2,677 2,677 2,677 100
2022/12/20 2,699 2,700 2,699 2,700 300
2022/12/19 2,700 2,700 2,600 2,699 600
2022/12/16 2,600 2,600 2,600 2,600 100
2022/12/15 2,600 2,600 2,600 2,600 100
2022/12/14 2,730 2,745 2,640 2,640 500
2022/12/13 2,688 2,710 2,685 2,710 300
2022/12/12 2,700 2,700 2,700 2,700 100
2022/12/09 2,710 2,710 2,700 2,700 300
2022/12/08 2,732 2,749 2,710 2,710 400
2022/12/07 2,680 2,720 2,680 2,682 700
2022/12/06 2,711 2,785 2,690 2,785 700
2022/12/05 2,860 2,860 2,721 2,746 1,300
2022/12/02 2,884 2,884 2,820 2,826 1,100
2022/12/01 2,850 2,934 2,850 2,934 300
2022/11/30 2,829 2,900 2,829 2,900 300
2022/11/29 2,862 2,929 2,841 2,929 1,000
2022/11/28 2,930 2,930 2,800 2,862 1,700
2022/11/25 2,835 2,980 2,835 2,980 2,600
2022/11/24 2,810 2,890 2,780 2,835 1,900
2022/11/22 2,800 2,810 2,710 2,760 1,300
2022/11/21 2,916 2,919 2,717 2,850 4,700
2022/11/18 3,230 3,230 2,856 2,929 19,900
2022/11/17 2,730 2,730 2,730 2,730 800
2022/11/14 2,230 2,230 2,230 2,230 100
2022/11/11 2,213 2,230 2,213 2,230 300
2022/11/09 2,200 2,210 2,200 2,210 300
2022/11/02 2,109 2,109 2,109 2,109 200
2022/10/31 2,209 2,209 2,209 2,209 200
2022/10/21 2,171 2,221 2,132 2,209 700
2022/10/20 2,247 2,271 2,247 2,271 300
2022/10/19 2,147 2,247 2,147 2,247 1,400
2022/10/18 2,247 2,247 2,247 2,247 100
2022/10/14 2,390 2,390 2,290 2,340 800
2022/10/13 2,596 2,646 2,344 2,392 1,800
2022/10/12 2,698 2,698 2,596 2,596 1,400
2022/09/30 2,198 2,198 2,198 2,198 200
2022/09/20 2,264 2,264 2,151 2,198 800
2022/09/14 2,264 2,264 2,264 2,264 500
2022/09/13 2,264 2,264 2,264 2,264 100
2022/09/06 2,309 2,312 2,212 2,214 700
2022/09/05 2,258 2,258 2,158 2,209 600
2022/09/02 2,150 2,150 2,108 2,108 200
2022/08/31 2,350 2,350 2,350 2,350 100
2022/08/30 2,350 2,350 2,350 2,350 100
2022/08/26 2,350 2,350 2,313 2,350 300
2022/08/25 2,350 2,350 2,350 2,350 100
2022/08/24 2,306 2,356 2,306 2,350 2,100
2022/08/23 2,306 2,306 2,306 2,306 100
2022/08/19 2,261 2,302 2,261 2,302 200
2022/08/18 2,249 2,249 2,199 2,228 400
2022/08/17 2,345 2,349 2,249 2,349 300
2022/08/15 2,425 2,425 2,375 2,375 300
2022/08/12 2,375 2,375 2,375 2,375 200
2022/08/10 2,375 2,375 2,375 2,375 300
2022/08/05 2,330 2,332 2,230 2,230 2,900
2022/08/04 2,315 2,384 2,315 2,330 1,400
2022/08/03 2,315 2,315 2,315 2,315 100
2022/08/02 2,305 2,305 2,305 2,305 100
2022/08/01 2,295 2,295 2,295 2,295 300
2022/07/29 2,170 2,221 2,170 2,221 400
2022/07/28 2,170 2,170 2,170 2,170 100
2022/07/19 2,065 2,065 2,065 2,065 200
2022/07/15 2,120 2,120 2,120 2,120 100
2022/07/14 2,181 2,181 2,181 2,181 100
2022/07/12 2,178 2,179 2,178 2,178 2,800
2022/07/11 2,090 2,178 2,090 2,178 600
2022/07/08 2,040 2,090 2,040 2,090 200
2022/07/07 2,000 2,005 2,000 2,005 300
2022/07/06 1,949 1,993 1,949 1,993 1,000
2022/07/05 1,922 1,922 1,922 1,922 100
2022/06/22 1,935 1,935 1,907 1,907 200
2022/06/20 2,025 2,025 2,025 2,025 100
2022/06/10 2,001 2,025 1,945 2,025 800
2022/06/08 2,001 2,001 2,001 2,001 100
2022/06/07 2,075 2,075 2,075 2,075 100
2022/06/03 2,025 2,035 2,025 2,025 800
2022/06/02 2,025 2,025 2,025 2,025 300
2022/05/26 1,945 1,945 1,945 1,945 200
2022/05/24 2,000 2,000 1,957 1,963 1,000
2022/05/23 1,985 2,000 1,985 2,000 200
2022/05/16 1,955 1,955 1,955 1,955 200
2022/05/13 1,995 1,995 1,995 1,995 200
2022/05/12 1,984 1,990 1,901 1,926 4,600
2022/05/10 1,944 1,944 1,944 1,944 100
2022/04/25 1,901 1,941 1,901 1,941 300
2022/04/22 1,924 1,958 1,901 1,901 600
2022/04/13 1,950 1,950 1,900 1,921 700
2022/04/12 1,940 1,970 1,940 1,970 2,000
2022/04/08 2,011 2,024 2,011 2,023 1,200
2022/04/05 2,096 2,096 2,093 2,093 1,100
2022/04/04 2,095 2,095 2,095 2,095 100
2022/03/31 2,156 2,156 2,144 2,144 300
2022/03/28 2,339 2,339 2,339 2,339 100
2022/03/24 2,089 2,089 2,089 2,089 100
2022/03/23 2,088 2,089 2,088 2,089 200
2022/03/22 2,087 2,088 2,087 2,088 400
2022/03/16 1,957 2,087 1,957 2,087 200
2022/03/14 2,050 2,050 2,050 2,050 100
2022/03/11 2,156 2,156 2,130 2,130 400
2022/03/10 2,040 2,198 2,040 2,130 900
2022/03/09 2,228 2,228 2,005 2,005 600
2022/03/08 2,200 2,200 2,075 2,076 700
2022/03/07 2,290 2,701 2,150 2,200 1,400
2022/03/04 2,032 2,280 2,032 2,280 2,600
2022/03/03 2,274 2,274 2,031 2,082 3,300
2022/03/02 2,133 2,353 2,133 2,275 6,100
2022/03/01 1,953 1,953 1,953 1,953 300
2022/02/28 2,043 2,043 2,003 2,003 1,300
2022/02/25 2,094 2,094 2,043 2,043 1,600
2022/02/24 2,901 2,901 2,103 2,144 10,900
2022/02/22 2,250 2,600 2,250 2,401 6,400
2022/02/21 2,148 2,182 2,035 2,100 1,500
2022/02/18 2,000 2,085 2,000 2,085 2,800
2022/02/17 1,901 1,901 1,901 1,901 100
2022/02/16 1,860 1,889 1,809 1,869 900
2022/02/15 2,000 2,000 2,000 2,000 1,700
2022/02/14 1,899 2,007 1,899 2,007 2,000
2022/02/09 1,850 1,850 1,850 1,850 100
2022/02/04 1,760 1,795 1,760 1,795 400
2022/02/03 1,740 1,760 1,740 1,760 1,400
2022/02/02 1,681 1,735 1,681 1,735 400
2022/02/01 1,720 1,720 1,681 1,681 400
2022/01/31 1,720 1,720 1,720 1,720 800
2022/01/27 1,690 1,690 1,661 1,671 700
2022/01/26 1,705 1,709 1,696 1,709 600
2022/01/25 1,650 1,650 1,650 1,650 300
2022/01/24 1,650 1,650 1,650 1,650 100
2022/01/20 1,630 1,639 1,630 1,639 300
2022/01/19 1,640 1,640 1,627 1,627 200
2022/01/18 1,747 1,747 1,657 1,657 300
2022/01/11 1,786 1,786 1,750 1,750 500
2022/01/07 1,680 1,680 1,680 1,680 1,400
2022/01/06 1,670 1,680 1,670 1,680 500
2022/01/05 1,669 1,670 1,669 1,670 200

このページの先頭へ