5969 (株)ロブテックス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 1,283 | 1,313 | 1,283 | 1,313 | 400 | 1,313 |
| 2023-03-17 | 1,317 | 1,317 | 1,281 | 1,282 | 1,000 | 1,282 |
| 2023-03-16 | 1,285 | 1,347 | 1,285 | 1,347 | 300 | 1,347 |
| 2023-03-15 | 1,299 | 1,311 | 1,299 | 1,311 | 200 | 1,311 |
| 2023-03-14 | 1,285 | 1,299 | 1,285 | 1,299 | 300 | 1,299 |
| 2023-03-13 | 1,295 | 1,295 | 1,285 | 1,285 | 600 | 1,285 |
| 2023-03-10 | 1,310 | 1,311 | 1,307 | 1,307 | 1,300 | 1,307 |
| 2023-03-09 | 1,293 | 1,309 | 1,293 | 1,309 | 1,000 | 1,309 |
| 2023-03-08 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2023-03-07 | 1,289 | 1,307 | 1,289 | 1,290 | 500 | 1,290 |
| 2023-03-06 | 1,286 | 1,286 | 1,286 | 1,286 | 300 | 1,286 |
| 2023-03-03 | 1,277 | 1,286 | 1,277 | 1,286 | 200 | 1,286 |
| 2023-03-02 | 1,277 | 1,287 | 1,277 | 1,277 | 700 | 1,277 |
| 2023-03-01 | 1,260 | 1,277 | 1,260 | 1,277 | 400 | 1,277 |
| 2023-02-28 | 1,258 | 1,282 | 1,258 | 1,260 | 300 | 1,260 |
| 2023-02-27 | 1,255 | 1,264 | 1,255 | 1,258 | 600 | 1,258 |
| 2023-02-24 | 1,271 | 1,271 | 1,264 | 1,265 | 400 | 1,265 |
| 2023-02-22 | 1,308 | 1,308 | 1,280 | 1,280 | 900 | 1,280 |
| 2023-02-21 | 1,305 | 1,308 | 1,305 | 1,308 | 300 | 1,308 |
| 2023-02-20 | 1,305 | 1,319 | 1,305 | 1,305 | 400 | 1,305 |
| 2023-02-17 | 1,344 | 1,344 | 1,305 | 1,305 | 700 | 1,305 |
| 2023-02-16 | 1,344 | 1,344 | 1,344 | 1,344 | 100 | 1,344 |
| 2023-02-15 | 1,365 | 1,365 | 1,365 | 1,365 | 200 | 1,365 |
| 2023-02-14 | 1,366 | 1,369 | 1,366 | 1,366 | 300 | 1,366 |
| 2023-02-13 | 1,375 | 1,375 | 1,375 | 1,375 | 100 | 1,375 |
| 2023-02-10 | 1,406 | 1,406 | 1,375 | 1,375 | 400 | 1,375 |
| 2023-02-09 | 1,390 | 1,407 | 1,390 | 1,407 | 500 | 1,407 |
| 2023-02-08 | 1,378 | 1,428 | 1,378 | 1,420 | 1,000 | 1,420 |
| 2023-02-07 | 1,377 | 1,378 | 1,377 | 1,378 | 300 | 1,378 |
| 2023-02-06 | 1,394 | 1,394 | 1,394 | 1,394 | 800 | 1,394 |
| 2023-02-03 | - | - | - | 1,399 | - | 1,399 |
| 2023-02-02 | 1,399 | 1,399 | 1,399 | 1,399 | 200 | 1,399 |
| 2023-02-01 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2023-01-31 | 1,369 | 1,382 | 1,365 | 1,370 | 800 | 1,370 |
| 2023-01-30 | - | - | - | 1,369 | - | 1,369 |
| 2023-01-27 | - | - | - | 1,369 | - | 1,369 |
| 2023-01-26 | 1,385 | 1,399 | 1,369 | 1,369 | 500 | 1,369 |
| 2023-01-25 | - | - | - | 1,378 | - | 1,378 |
| 2023-01-24 | 1,378 | 1,378 | 1,378 | 1,378 | 100 | 1,378 |
| 2023-01-23 | 1,368 | 1,370 | 1,368 | 1,370 | 400 | 1,370 |
| 2023-01-20 | 1,368 | 1,368 | 1,368 | 1,368 | 200 | 1,368 |
| 2023-01-19 | - | - | - | 1,368 | - | 1,368 |
| 2023-01-18 | 1,368 | 1,368 | 1,368 | 1,368 | 300 | 1,368 |
| 2023-01-17 | 1,368 | 1,368 | 1,368 | 1,368 | 100 | 1,368 |
| 2023-01-16 | 1,340 | 1,341 | 1,311 | 1,341 | 700 | 1,341 |
| 2023-01-13 | - | - | - | 1,360 | - | 1,360 |
| 2023-01-12 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 1,360 |
| 2023-01-11 | 1,364 | 1,370 | 1,340 | 1,340 | 800 | 1,340 |
| 2023-01-10 | 1,424 | 1,425 | 1,394 | 1,394 | 900 | 1,394 |
| 2023-01-06 | 1,367 | 1,424 | 1,367 | 1,424 | 500 | 1,424 |
| 2023-01-05 | 1,364 | 1,367 | 1,364 | 1,367 | 600 | 1,367 |
| 2023-01-04 | 1,327 | 1,400 | 1,327 | 1,364 | 1,000 | 1,364 |
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
