5969 (株)ロブテックス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-21---1,295-1,295
2024-06-201,2951,2951,2951,2954001,295
2024-06-19---1,295-1,295
2024-06-18---1,295-1,295
2024-06-17---1,295-1,295
2024-06-14---1,295-1,295
2024-06-131,2951,2951,2951,2957001,295
2024-06-121,3291,3291,3291,3291001,329
2024-06-111,3591,3591,3591,3597001,359
2024-06-101,2611,3591,2611,3596001,359
2024-06-07---1,258-1,258
2024-06-06---1,258-1,258
2024-06-051,2581,2581,2581,2581001,258
2024-06-041,2571,2571,2571,2571001,257
2024-06-03---1,273-1,273
2024-05-311,2791,2791,2731,2735001,273
2024-05-30---1,279-1,279
2024-05-291,2501,2901,2501,2793001,279
2024-05-281,2411,2501,2411,2507001,250
2024-05-271,2901,2901,2711,2715001,271
2024-05-241,2711,2711,2711,2713001,271
2024-05-231,3051,3201,2411,2412,8001,241
2024-05-221,3161,4221,3121,3602,2001,360
2024-05-211,2571,2581,2561,2566001,256
2024-05-201,2561,2561,2561,2561001,256
2024-05-171,2761,2761,2541,2542001,254
2024-05-161,2291,2891,2291,2894001,289
2024-05-151,2761,2761,2161,2338001,233
2024-05-141,2701,2891,2701,2895001,289
2024-05-13---1,260-1,260
2024-05-101,2651,2901,2601,2601,3001,260
2024-05-09---1,260-1,260
2024-05-08---1,260-1,260
2024-05-07---1,260-1,260
2024-05-021,2601,2611,2601,2607001,260
2024-05-01---1,260-1,260
2024-04-301,2901,2901,2601,2605001,260
2024-04-26---1,290-1,290
2024-04-251,2501,3051,2501,2903001,290
2024-04-24---1,250-1,250
2024-04-23---1,250-1,250
2024-04-221,2691,2691,2501,2504001,250
2024-04-191,2321,2691,2321,2692,0001,269
2024-04-181,2631,2631,2221,2322,4001,232
2024-04-17---1,283-1,283
2024-04-16---1,283-1,283
2024-04-151,2651,2831,2651,2831,0001,283
2024-04-12---1,325-1,325
2024-04-11---1,325-1,325
2024-04-101,3251,3251,3251,3252001,325
2024-04-091,3251,3251,3251,3252001,325
2024-04-081,3241,3241,3241,3243001,324
2024-04-051,3001,3241,3001,3242001,324
2024-04-041,2991,2991,2991,2992001,299
2024-04-031,3001,3001,3001,3001001,300
2024-04-02---1,324-1,324
2024-04-011,3411,3411,3201,3245001,324
2024-03-291,3011,3011,2811,2811,0001,281
2024-03-281,3101,3101,2761,3011,2001,301
2024-03-271,3541,3881,3541,3885001,388
2024-03-261,3551,3591,3551,3595001,359
2024-03-251,3511,3701,3511,3524001,352
2024-03-221,3501,3511,3501,3514001,351
2024-03-211,3411,3481,3401,3407001,340
2024-03-191,3281,3551,3251,3551,2001,355
2024-03-181,3601,3601,3281,3289001,328
2024-03-15---1,370-1,370
2024-03-141,3591,3701,3591,3708001,370
2024-03-131,3311,3311,3311,3314001,331
2024-03-121,3541,3541,3201,3201,3001,320
2024-03-111,3971,3991,3551,3556001,355
2024-03-081,3701,3701,3701,3707001,370
2024-03-071,3701,3701,3701,3702001,370
2024-03-061,3651,3651,3611,3615001,361
2024-03-051,3611,3691,3601,3605001,360
2024-03-041,3551,3551,3511,3536001,353
2024-03-011,3681,3681,3631,3639001,363
2024-02-291,3461,3721,3461,3698001,369
2024-02-281,3731,3731,3471,3479001,347
2024-02-271,3881,3881,3861,3877001,387
2024-02-261,3171,3371,3161,3376001,337
2024-02-221,3141,3401,3131,3136001,313
2024-02-211,3131,3131,3131,3132001,313
2024-02-20---1,309-1,309
2024-02-191,3391,3391,3091,3093001,309
2024-02-161,3001,3501,3001,3507,1001,350
2024-02-151,2821,3221,2801,3089001,308
2024-02-141,2991,3201,2991,3202001,320
2024-02-131,3221,3221,2851,2858001,285
2024-02-091,3251,3391,2941,3236001,323
2024-02-081,3381,3881,3231,3251,6001,325
2024-02-071,3281,3281,3251,3288001,328
2024-02-061,3091,3281,3091,3288001,328
2024-02-051,3091,3091,3091,3091001,309
2024-02-021,3001,3001,2901,2906001,290
2024-02-011,2731,3301,2731,2883,9001,288
2024-01-311,3001,3031,2801,3038001,303
2024-01-30---1,300-1,300
2024-01-291,3001,3001,3001,3002001,300
2024-01-261,3081,3301,2921,2928001,292
2024-01-25---1,334-1,334
2024-01-241,3341,3341,3341,3342001,334
2024-01-231,3181,3181,3081,3087001,308
2024-01-221,3241,3241,3231,3233001,323
2024-01-191,2901,3331,2901,3331,0001,333
2024-01-181,3271,3301,2901,2901,0001,290
2024-01-171,2831,3241,2831,3248001,324
2024-01-161,3141,3141,3131,3136001,313
2024-01-151,3101,3141,3101,3142001,314
2024-01-12---1,295-1,295
2024-01-11---1,295-1,295
2024-01-101,2951,3091,2951,2954001,295
2024-01-091,2871,2951,2871,2953001,295
2024-01-051,2871,2871,2871,2871001,287
2024-01-041,3111,3111,2871,2872001,287

分割・併合履歴 : [2022-12-29]1株→2株 [2017-09-27]1株→0.1株 [1989-03-28]1株→1.107株