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
2024-12-061,1681,1701,1581,1703001,170
2024-12-051,1921,1921,1501,1551,7001,155
2024-12-04---1,192-1,192
2024-12-03---1,192-1,192
2024-12-021,1921,1921,1921,1923001,192
2024-11-291,1921,1921,1921,1921001,192
2024-11-28---1,192-1,192
2024-11-27---1,192-1,192
2024-11-261,1991,1991,1921,1925001,192
2024-11-251,1951,1951,1951,1952001,195
2024-11-22---1,192-1,192
2024-11-21---1,192-1,192
2024-11-201,1951,1951,1921,1924001,192
2024-11-191,1971,1971,1901,1902001,190
2024-11-181,1971,1971,1971,1971001,197
2024-11-151,1981,1981,1981,1982001,198
2024-11-141,2051,2051,1951,1955001,195
2024-11-13---1,212-1,212
2024-11-121,2131,2131,2121,2122001,212
2024-11-111,2451,2451,2111,2251,1001,225
2024-11-081,2451,2451,2451,2451001,245
2024-11-071,2231,2231,2231,2232001,223
2024-11-06---1,220-1,220
2024-11-051,2201,2221,2201,2205001,220
2024-11-011,2201,2201,2201,2201001,220
2024-10-311,2131,2141,2131,2143001,214
2024-10-30---1,213-1,213
2024-10-29---1,213-1,213
2024-10-28---1,213-1,213
2024-10-251,2131,2131,2131,2131001,213
2024-10-241,2201,2201,2131,2133001,213
2024-10-231,2201,2201,2201,2202001,220
2024-10-22---1,212-1,212
2024-10-211,2361,2361,2121,2125001,212
2024-10-18---1,236-1,236
2024-10-17---1,236-1,236
2024-10-161,2361,2361,2361,2361001,236
2024-10-151,2361,2361,2361,2361001,236
2024-10-11---1,239-1,239
2024-10-101,2681,2971,2391,2392,3001,239
2024-10-09---1,268-1,268
2024-10-08---1,268-1,268
2024-10-071,2511,2681,2511,2685001,268
2024-10-041,2701,2701,2501,2502,2001,250
2024-10-031,2751,2751,2751,2751001,275
2024-10-021,2681,2681,2681,2681001,268
2024-10-011,2551,2951,2501,2951,7001,295
2024-09-30---1,279-1,279
2024-09-27---1,279-1,279
2024-09-261,2791,2791,2561,2796001,279
2024-09-25---1,280-1,280
2024-09-241,2501,2801,2501,2802,1001,280
2024-09-20---1,286-1,286
2024-09-19---1,286-1,286
2024-09-18---1,286-1,286
2024-09-171,2861,2861,2861,2861001,286
2024-09-13---1,283-1,283
2024-09-12---1,283-1,283
2024-09-111,2831,2831,2831,2831001,283
2024-09-101,2831,2831,2831,2831001,283
2024-09-091,2531,2531,2531,2531001,253
2024-09-06---1,253-1,253
2024-09-051,2541,2541,2531,2531,0001,253
2024-09-041,2781,2781,2521,2531,0001,253
2024-09-03---1,327-1,327
2024-09-02---1,327-1,327
2024-08-301,3271,3271,3271,3273001,327
2024-08-29---1,329-1,329
2024-08-28---1,329-1,329
2024-08-27---1,329-1,329
2024-08-26---1,329-1,329
2024-08-231,3291,3291,3291,3291,5001,329
2024-08-221,2751,3291,2751,3296001,329
2024-08-21---1,271-1,271
2024-08-201,2901,2901,2711,2712001,271
2024-08-191,2611,2701,2601,2704001,270
2024-08-161,2871,2871,2611,2611,0001,261
2024-08-15---1,329-1,329
2024-08-141,3111,3291,3111,3293001,329
2024-08-131,3071,3071,3071,3075001,307
2024-08-091,4981,5001,3371,3372,9001,337
2024-08-081,3971,3971,3971,3971001,397
2024-08-071,3971,3981,3971,3988001,398
2024-08-061,3971,3971,3971,3977001,397
2024-08-051,3971,4001,3971,3972,4001,397
2024-08-021,3971,3991,3971,3973,2001,397
2024-08-011,3841,3971,3841,3974001,397
2024-07-311,3791,3801,3791,3793001,379
2024-07-301,3801,3801,3741,3743001,374
2024-07-291,3581,3751,3581,3741,2001,374
2024-07-261,3551,3551,3551,3552001,355
2024-07-251,3521,3521,3521,3523001,352
2024-07-241,3491,3491,3491,3494001,349
2024-07-23---1,346-1,346
2024-07-22---1,346-1,346
2024-07-191,3461,3461,3461,3464001,346
2024-07-181,3451,3451,3451,3453001,345
2024-07-17---1,375-1,375
2024-07-161,3691,3751,3691,3753001,375
2024-07-12---1,367-1,367
2024-07-11---1,367-1,367
2024-07-101,3731,3741,3671,3674,5001,367
2024-07-091,3701,3731,3661,3739001,373
2024-07-081,3601,3661,3601,3666001,366
2024-07-051,3431,3431,3431,3432001,343
2024-07-041,3451,3461,3431,3438001,343
2024-07-031,3611,3611,3451,3452001,345
2024-07-021,2761,3011,2761,3016001,301
2024-07-01---1,271-1,271
2024-06-28---1,271-1,271
2024-06-271,2711,2711,2711,2712001,271
2024-06-26---1,295-1,295
2024-06-25---1,295-1,295
2024-06-24---1,295-1,295
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