5969 (株)ロブテックス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-28---2,198-2,198
2022-09-27---2,198-2,198
2022-09-26---2,198-2,198
2022-09-22---2,198-2,198
2022-09-21---2,198-2,198
2022-09-202,2642,2642,1512,1988002,198
2022-09-16---2,264-2,264
2022-09-15---2,264-2,264
2022-09-142,2642,2642,2642,2645002,264
2022-09-132,2642,2642,2642,2641002,264
2022-09-12---2,214-2,214
2022-09-09---2,214-2,214
2022-09-08---2,214-2,214
2022-09-07---2,214-2,214
2022-09-062,3092,3122,2122,2147002,214
2022-09-052,2582,2582,1582,2096002,209
2022-09-022,1502,1502,1082,1082002,108
2022-09-01---2,350-2,350
2022-08-312,3502,3502,3502,3501002,350
2022-08-302,3502,3502,3502,3501002,350
2022-08-29---2,350-2,350
2022-08-262,3502,3502,3132,3503002,350
2022-08-252,3502,3502,3502,3501002,350
2022-08-242,3062,3562,3062,3502,1002,350
2022-08-232,3062,3062,3062,3061002,306
2022-08-22---2,302-2,302
2022-08-192,2612,3022,2612,3022002,302
2022-08-182,2492,2492,1992,2284002,228
2022-08-172,3452,3492,2492,3493002,349
2022-08-16---2,375-2,375
2022-08-152,4252,4252,3752,3753002,375
2022-08-122,3752,3752,3752,3752002,375
2022-08-102,3752,3752,3752,3753002,375
2022-08-09---2,230-2,230
2022-08-08---2,230-2,230
2022-08-052,3302,3322,2302,2302,9002,230
2022-08-042,3152,3842,3152,3301,4002,330
2022-08-032,3152,3152,3152,3151002,315
2022-08-022,3052,3052,3052,3051002,305
2022-08-012,2952,2952,2952,2953002,295
2022-07-292,1702,2212,1702,2214002,221
2022-07-282,1702,1702,1702,1701002,170
2022-07-27---2,065-2,065
2022-07-26---2,065-2,065
2022-07-25---2,065-2,065
2022-07-22---2,065-2,065
2022-07-21---2,065-2,065
2022-07-20---2,065-2,065
2022-07-192,0652,0652,0652,0652002,065
2022-07-152,1202,1202,1202,1201002,120
2022-07-142,1812,1812,1812,1811002,181
2022-07-13---2,178-2,178
2022-07-122,1782,1792,1782,1782,8002,178
2022-07-112,0902,1782,0902,1786002,178
2022-07-082,0402,0902,0402,0902002,090
2022-07-072,0002,0052,0002,0053002,005
2022-07-061,9491,9931,9491,9931,0001,993
2022-07-051,9221,9221,9221,9221001,922
2022-07-04---1,907-1,907
2022-07-01---1,907-1,907
2022-06-30---1,907-1,907
2022-06-29---1,907-1,907
2022-06-28---1,907-1,907
2022-06-27---1,907-1,907
2022-06-24---1,907-1,907
2022-06-23---1,907-1,907
2022-06-221,9351,9351,9071,9072001,907
2022-06-21---2,025-2,025
2022-06-202,0252,0252,0252,0251002,025
2022-06-17---2,025-2,025
2022-06-16---2,025-2,025
2022-06-15---2,025-2,025
2022-06-14---2,025-2,025
2022-06-13---2,025-2,025
2022-06-102,0012,0251,9452,0258002,025
2022-06-09---2,001-2,001
2022-06-082,0012,0012,0012,0011002,001
2022-06-072,0752,0752,0752,0751002,075
2022-06-06---2,025-2,025
2022-06-032,0252,0352,0252,0258002,025
2022-06-022,0252,0252,0252,0253002,025
2022-06-01---1,945-1,945
2022-05-31---1,945-1,945
2022-05-30---1,945-1,945
2022-05-27---1,945-1,945
2022-05-261,9451,9451,9451,9452001,945
2022-05-25---1,963-1,963
2022-05-242,0002,0001,9571,9631,0001,963
2022-05-231,9852,0001,9852,0002002,000
2022-05-20---1,955-1,955
2022-05-19---1,955-1,955
2022-05-18---1,955-1,955
2022-05-17---1,955-1,955
2022-05-161,9551,9551,9551,9552001,955
2022-05-131,9951,9951,9951,9952001,995
2022-05-121,9841,9901,9011,9264,6001,926
2022-05-11---1,944-1,944
2022-05-101,9441,9441,9441,9441001,944
2022-05-09---1,941-1,941
2022-05-06---1,941-1,941
2022-05-02---1,941-1,941
2022-04-28---1,941-1,941
2022-04-27---1,941-1,941
2022-04-26---1,941-1,941
2022-04-251,9011,9411,9011,9413001,941
2022-04-221,9241,9581,9011,9016001,901
2022-04-21---1,921-1,921
2022-04-20---1,921-1,921
2022-04-19---1,921-1,921
2022-04-18---1,921-1,921
2022-04-15---1,921-1,921
2022-04-14---1,921-1,921
2022-04-131,9501,9501,9001,9217001,921
2022-04-121,9401,9701,9401,9702,0001,970
2022-04-11---2,023-2,023
2022-04-082,0112,0242,0112,0231,2002,023
2022-04-07---2,093-2,093
2022-04-06---2,093-2,093
2022-04-052,0962,0962,0932,0931,1002,093
2022-04-042,0952,0952,0952,0951002,095
2022-04-01---2,144-2,144
2022-03-312,1562,1562,1442,1443002,144
2022-03-30---2,339-2,339
2022-03-29---2,339-2,339
2022-03-282,3392,3392,3392,3391002,339
2022-03-25---2,089-2,089
2022-03-242,0892,0892,0892,0891002,089
2022-03-232,0882,0892,0882,0892002,089
2022-03-222,0872,0882,0872,0884002,088
2022-03-18---2,087-2,087
2022-03-17---2,087-2,087
2022-03-161,9572,0871,9572,0872002,087
2022-03-15---2,050-2,050
2022-03-142,0502,0502,0502,0501002,050
2022-03-112,1562,1562,1302,1304002,130
2022-03-102,0402,1982,0402,1309002,130
2022-03-092,2282,2282,0052,0056002,005
2022-03-082,2002,2002,0752,0767002,076
2022-03-072,2902,7012,1502,2001,4002,200
2022-03-042,0322,2802,0322,2802,6002,280
2022-03-032,2742,2742,0312,0823,3002,082
2022-03-022,1332,3532,1332,2756,1002,275
2022-03-011,9531,9531,9531,9533001,953
2022-02-282,0432,0432,0032,0031,3002,003
2022-02-252,0942,0942,0432,0431,6002,043
2022-02-242,9012,9012,1032,14410,9002,144
2022-02-222,2502,6002,2502,4016,4002,401
2022-02-212,1482,1822,0352,1001,5002,100
2022-02-182,0002,0852,0002,0852,8002,085
2022-02-171,9011,9011,9011,9011001,901
2022-02-161,8601,8891,8091,8699001,869
2022-02-152,0002,0002,0002,0001,7002,000
2022-02-141,8992,0071,8992,0072,0002,007
2022-02-10---1,850-1,850
2022-02-091,8501,8501,8501,8501001,850
2022-02-08---1,795-1,795
2022-02-07---1,795-1,795
2022-02-041,7601,7951,7601,7954001,795
2022-02-031,7401,7601,7401,7601,4001,760
2022-02-021,6811,7351,6811,7354001,735
2022-02-011,7201,7201,6811,6814001,681
2022-01-311,7201,7201,7201,7208001,720
2022-01-28---1,671-1,671
2022-01-271,6901,6901,6611,6717001,671
2022-01-261,7051,7091,6961,7096001,709
2022-01-251,6501,6501,6501,6503001,650
2022-01-241,6501,6501,6501,6501001,650
2022-01-21---1,639-1,639
2022-01-201,6301,6391,6301,6393001,639
2022-01-191,6401,6401,6271,6272001,627
2022-01-181,7471,7471,6571,6573001,657
2022-01-17---1,750-1,750
2022-01-14---1,750-1,750
2022-01-13---1,750-1,750
2022-01-12---1,750-1,750
2022-01-111,7861,7861,7501,7505001,750
2022-01-071,6801,6801,6801,6801,4001,680
2022-01-061,6701,6801,6701,6805001,680
2022-01-051,6691,6701,6691,6702001,670
2022-01-04---1,589-1,589

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