1. HOME >
  2. 株価 >
  3. 5969

5969 (株)ロブテックス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-11-261,7711,7711,7711,7715001,771
2021-11-251,8101,8101,8101,8101001,810
2021-11-24---1,810-1,810
2021-11-221,8101,8101,8101,8101001,810
2021-11-191,8501,8501,8101,8101,1001,810
2021-11-181,8501,8501,8501,8501001,850
2021-11-17---1,816-1,816
2021-11-16---1,816-1,816
2021-11-15---1,816-1,816
2021-11-12---1,816-1,816
2021-11-111,8141,8161,8141,8162001,816
2021-11-101,8501,8501,8501,8503001,850
2021-11-091,9001,9351,8501,8501,6001,850
2021-11-081,8891,8891,8891,8892001,889
2021-11-051,8891,8891,8891,8894001,889
2021-11-041,8901,8901,8901,8903001,890
2021-11-021,8921,8921,8921,8921001,892
2021-11-01---1,871-1,871
2021-10-29---1,871-1,871
2021-10-28---1,871-1,871
2021-10-27---1,871-1,871
2021-10-261,8711,8711,8711,8711001,871
2021-10-25---1,871-1,871
2021-10-221,8711,8711,8711,8711001,871
2021-10-211,9001,9001,9001,9001001,900
2021-10-201,9112,0001,9001,9001,7001,900
2021-10-192,1502,1502,1492,1493002,149
2021-10-18---1,885-1,885
2021-10-15---1,885-1,885
2021-10-14---1,885-1,885
2021-10-13---1,885-1,885
2021-10-12---1,885-1,885
2021-10-11---1,885-1,885
2021-10-081,8851,8851,8851,8852001,885
2021-10-07---1,885-1,885
2021-10-061,8931,8931,8851,8851,0001,885
2021-10-051,8851,8851,8851,8853001,885
2021-10-041,8851,8851,8851,8851001,885
2021-10-01---1,866-1,866
2021-09-301,8651,8661,8651,8662001,866
2021-09-29---1,865-1,865
2021-09-28---1,865-1,865
2021-09-27---1,865-1,865
2021-09-24---1,865-1,865
2021-09-221,8651,8651,8651,8653001,865
2021-09-211,8841,8841,8841,8841001,884
2021-09-171,8441,8441,8441,8442001,844
2021-09-16---1,844-1,844
2021-09-151,8441,8441,8441,8442001,844
2021-09-141,8441,8441,8441,8442001,844
2021-09-13---1,844-1,844
2021-09-101,8441,8441,8441,8441,0001,844
2021-09-09---1,844-1,844
2021-09-08---1,844-1,844
2021-09-07---1,844-1,844
2021-09-06---1,844-1,844
2021-09-031,8441,8441,8441,8441001,844
2021-09-021,8771,8771,8431,8432001,843
2021-09-01---1,837-1,837
2021-08-31---1,837-1,837
2021-08-30---1,837-1,837
2021-08-27---1,837-1,837
2021-08-26---1,837-1,837
2021-08-25---1,837-1,837
2021-08-24---1,837-1,837
2021-08-23---1,837-1,837
2021-08-20---1,837-1,837
2021-08-191,8371,8371,8371,8372001,837
2021-08-181,8771,8771,8771,8771001,877
2021-08-171,8371,8371,8371,8371001,837
2021-08-16---1,914-1,914
2021-08-13---1,914-1,914
2021-08-121,8931,9141,8931,9149001,914
2021-08-111,8931,8931,8931,8931,0001,893
2021-08-101,8291,9171,8291,8931,5001,893
2021-08-06---1,826-1,826
2021-08-051,8201,8261,8201,8264001,826
2021-08-041,7881,8201,7881,8201,1001,820
2021-08-031,8431,8431,8031,8036001,803
2021-08-021,8001,8151,8001,8152001,815
2021-07-301,7911,8001,7911,8001,9001,800
2021-07-29---1,791-1,791
2021-07-281,7931,7931,7911,7917001,791
2021-07-271,7961,8021,7961,8023001,802
2021-07-261,7881,8061,7781,7985,5001,798
2021-07-21---1,900-1,900
2021-07-201,9191,9191,9001,9001,3001,900
2021-07-191,9001,9001,9001,9002001,900
2021-07-16---1,900-1,900
2021-07-15---1,900-1,900
2021-07-14---1,900-1,900
2021-07-131,9001,9001,9001,9001,7001,900
2021-07-121,9001,9001,9001,9001001,900
2021-07-091,8971,8971,8971,8976001,897
2021-07-08---1,897-1,897
2021-07-071,8871,8971,8871,8973001,897
2021-07-061,8771,8871,8761,8873001,887
2021-07-051,8751,8761,8751,8763001,876
2021-07-021,8901,8901,8751,8752001,875
2021-07-01---1,850-1,850
2021-06-301,8501,8511,8501,8505001,850
2021-06-29---1,850-1,850
2021-06-281,8501,8501,8501,8501001,850
2021-06-25---1,815-1,815
2021-06-241,8151,8151,8151,8152001,815
2021-06-231,8811,9211,8811,8813001,881
2021-06-221,8011,8011,8011,8014001,801
2021-06-211,8341,8341,8341,8341001,834
2021-06-181,8901,8901,8341,8342001,834
2021-06-17---1,830-1,830
2021-06-16---1,830-1,830
2021-06-15---1,830-1,830
2021-06-14---1,830-1,830
2021-06-111,8601,8601,8301,8304001,830
2021-06-101,8521,9001,8521,8606001,860
2021-06-09---1,851-1,851
2021-06-08---1,851-1,851
2021-06-071,8511,8511,8511,8511001,851
2021-06-041,8801,8801,8521,8529001,852
2021-06-031,8781,8781,8781,8783001,878
2021-06-021,8781,8781,8781,8781001,878
2021-06-01---1,838-1,838
2021-05-31---1,838-1,838
2021-05-281,8381,8381,8381,8381001,838
2021-05-271,8201,8381,8201,8382001,838
2021-05-261,8301,8301,8301,8301001,830
2021-05-251,8151,8151,8151,8154001,815
2021-05-24---1,816-1,816
2021-05-21---1,816-1,816
2021-05-201,8161,8161,8161,8161001,816
2021-05-191,8151,8151,8151,8151001,815
2021-05-181,8501,8501,8501,8501001,850
2021-05-17---1,840-1,840
2021-05-141,8401,8401,8401,8401001,840
2021-05-13---1,840-1,840
2021-05-12---1,840-1,840
2021-05-111,8501,8501,8151,8401,0001,840
2021-05-101,8391,8501,8391,8504001,850
2021-05-071,8901,8901,8181,8397001,839
2021-05-061,8111,8501,8111,8502001,850
2021-04-301,8601,8601,8501,8501,0001,850
2021-04-28---1,850-1,850
2021-04-27---1,850-1,850
2021-04-26---1,850-1,850
2021-04-23---1,850-1,850
2021-04-22---1,850-1,850
2021-04-211,8501,8501,8501,8503001,850
2021-04-201,8501,8501,8501,8501001,850
2021-04-19---1,810-1,810
2021-04-16---1,810-1,810
2021-04-15---1,810-1,810
2021-04-141,8101,8101,8101,8101001,810
2021-04-13---1,850-1,850
2021-04-121,8501,8501,8501,8501001,850
2021-04-091,8501,8501,8501,8502001,850
2021-04-08---1,850-1,850
2021-04-07---1,850-1,850
2021-04-06---1,850-1,850
2021-04-051,8501,8501,8501,8506001,850
2021-04-021,8501,8501,8501,8501001,850
2021-04-01---1,811-1,811
2021-03-311,8111,8111,8111,8111001,811
2021-03-30---1,839-1,839
2021-03-29---1,839-1,839
2021-03-261,8591,8791,8391,8397001,839
2021-03-251,8241,8241,8241,8241001,824
2021-03-241,8641,8641,8641,8642001,864
2021-03-23---1,865-1,865
2021-03-22---1,865-1,865
2021-03-191,8641,8651,8641,8656001,865
2021-03-181,8611,8651,8611,8652001,865
2021-03-17---1,840-1,840
2021-03-161,8401,8401,8401,8401001,840
2021-03-15---1,815-1,815
2021-03-12---1,815-1,815
2021-03-11---1,815-1,815
2021-03-101,8151,8201,8151,8155001,815
2021-03-091,8201,8201,8151,8151,1001,815
2021-03-081,8171,8171,8171,8175001,817
2021-03-051,8171,8411,8171,8174001,817
2021-03-04---1,806-1,806
2021-03-031,8061,8061,8061,8062001,806
2021-03-021,8421,8421,8061,8062001,806
2021-03-01---1,802-1,802
2021-02-26---1,802-1,802
2021-02-25---1,802-1,802
2021-02-241,8021,8021,8021,8025001,802
2021-02-22---1,802-1,802
2021-02-191,8021,8021,8021,8025001,802
2021-02-181,8421,8421,8021,8028001,802
2021-02-171,8051,8051,8021,8027001,802
2021-02-16---1,889-1,889
2021-02-151,8851,8891,8851,8893001,889
2021-02-121,8851,8851,8851,8851001,885
2021-02-10---1,802-1,802
2021-02-09---1,802-1,802
2021-02-08---1,802-1,802
2021-02-051,8391,8391,8021,8024001,802
2021-02-04---1,839-1,839
2021-02-031,8391,8391,8391,8393001,839
2021-02-021,8401,8401,8401,8401001,840
2021-02-01---1,800-1,800
2021-01-291,8001,8001,8001,8001001,800
2021-01-28---1,800-1,800
2021-01-27---1,800-1,800
2021-01-26---1,800-1,800
2021-01-251,8001,8001,8001,8002001,800
2021-01-221,7701,7901,7701,7901,2001,790
2021-01-211,8001,8001,8001,8005001,800
2021-01-201,8001,8001,8001,8005001,800
2021-01-191,8001,8001,8001,8002001,800
2021-01-18---1,779-1,779
2021-01-151,7911,8001,7791,7795001,779
2021-01-141,7821,7821,7821,7821001,782
2021-01-131,7791,7791,7791,7791001,779
2021-01-121,8191,8321,8001,8001,3001,800
2021-01-08---1,859-1,859
2021-01-07---1,859-1,859
2021-01-06---1,859-1,859
2021-01-051,8591,8591,8591,8591001,859
2021-01-041,8321,8481,8311,8311,4001,831

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