5969 (株)ロブテックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,179 | 1,180 | 1,179 | 1,180 | 300 | 1,180 |
| 2025-04-17 | 1,179 | 1,179 | 1,179 | 1,179 | 200 | 1,179 |
| 2025-04-16 | 1,193 | 1,239 | 1,193 | 1,209 | 300 | 1,209 |
| 2025-04-15 | - | - | - | 1,194 | - | 1,194 |
| 2025-04-14 | 1,194 | 1,194 | 1,194 | 1,194 | 200 | 1,194 |
| 2025-04-11 | 1,221 | 1,221 | 1,191 | 1,191 | 300 | 1,191 |
| 2025-04-10 | - | - | - | 1,191 | - | 1,191 |
| 2025-04-09 | 1,191 | 1,191 | 1,191 | 1,191 | 100 | 1,191 |
| 2025-04-08 | - | - | - | 1,221 | - | 1,221 |
| 2025-04-07 | 1,221 | 1,221 | 1,191 | 1,221 | 1,000 | 1,221 |
| 2025-04-04 | 1,194 | 1,224 | 1,194 | 1,221 | 300 | 1,221 |
| 2025-04-03 | 1,194 | 1,194 | 1,194 | 1,194 | 300 | 1,194 |
| 2025-04-02 | 1,194 | 1,224 | 1,194 | 1,194 | 300 | 1,194 |
| 2025-04-01 | 1,224 | 1,224 | 1,224 | 1,224 | 300 | 1,224 |
| 2025-03-31 | 1,200 | 1,224 | 1,200 | 1,224 | 700 | 1,224 |
| 2025-03-28 | 1,205 | 1,205 | 1,200 | 1,200 | 900 | 1,200 |
| 2025-03-27 | 1,247 | 1,266 | 1,247 | 1,265 | 600 | 1,265 |
| 2025-03-26 | 1,248 | 1,248 | 1,248 | 1,248 | 300 | 1,248 |
| 2025-03-25 | 1,261 | 1,261 | 1,248 | 1,248 | 800 | 1,248 |
| 2025-03-24 | 1,256 | 1,267 | 1,251 | 1,267 | 600 | 1,267 |
| 2025-03-21 | 1,259 | 1,259 | 1,249 | 1,256 | 1,300 | 1,256 |
| 2025-03-19 | 1,260 | 1,260 | 1,258 | 1,259 | 1,200 | 1,259 |
| 2025-03-18 | 1,273 | 1,273 | 1,260 | 1,260 | 900 | 1,260 |
| 2025-03-17 | 1,273 | 1,273 | 1,273 | 1,273 | 200 | 1,273 |
| 2025-03-14 | 1,261 | 1,273 | 1,260 | 1,273 | 1,000 | 1,273 |
| 2025-03-13 | - | - | - | 1,261 | - | 1,261 |
| 2025-03-12 | 1,263 | 1,263 | 1,260 | 1,261 | 300 | 1,261 |
| 2025-03-11 | 1,263 | 1,263 | 1,263 | 1,263 | 500 | 1,263 |
| 2025-03-10 | 1,240 | 1,263 | 1,240 | 1,263 | 300 | 1,263 |
| 2025-03-07 | 1,237 | 1,255 | 1,237 | 1,237 | 1,000 | 1,237 |
| 2025-03-06 | 1,237 | 1,237 | 1,237 | 1,237 | 100 | 1,237 |
| 2025-03-05 | - | - | - | 1,233 | - | 1,233 |
| 2025-03-04 | 1,233 | 1,233 | 1,233 | 1,233 | 100 | 1,233 |
| 2025-03-03 | 1,231 | 1,233 | 1,231 | 1,233 | 200 | 1,233 |
| 2025-02-28 | 1,234 | 1,234 | 1,231 | 1,231 | 600 | 1,231 |
| 2025-02-27 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2025-02-26 | - | - | - | 1,227 | - | 1,227 |
| 2025-02-25 | 1,227 | 1,227 | 1,227 | 1,227 | 100 | 1,227 |
| 2025-02-21 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 1,221 |
| 2025-02-20 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 1,221 |
| 2025-02-19 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 1,210 |
| 2025-02-18 | 1,222 | 1,223 | 1,221 | 1,221 | 300 | 1,221 |
| 2025-02-17 | 1,222 | 1,232 | 1,222 | 1,232 | 400 | 1,232 |
| 2025-02-14 | 1,200 | 1,229 | 1,200 | 1,229 | 300 | 1,229 |
| 2025-02-13 | 1,225 | 1,225 | 1,200 | 1,200 | 200 | 1,200 |
| 2025-02-12 | 1,231 | 1,233 | 1,221 | 1,221 | 1,200 | 1,221 |
| 2025-02-10 | 1,235 | 1,235 | 1,231 | 1,231 | 800 | 1,231 |
| 2025-02-07 | 1,265 | 1,265 | 1,263 | 1,265 | 400 | 1,265 |
| 2025-02-06 | 1,264 | 1,264 | 1,262 | 1,262 | 400 | 1,262 |
| 2025-02-05 | 1,264 | 1,264 | 1,264 | 1,264 | 400 | 1,264 |
| 2025-02-04 | - | - | - | 1,264 | - | 1,264 |
| 2025-02-03 | - | - | - | 1,264 | - | 1,264 |
| 2025-01-31 | 1,271 | 1,271 | 1,264 | 1,264 | 300 | 1,264 |
| 2025-01-30 | - | - | - | 1,274 | - | 1,274 |
| 2025-01-29 | 1,274 | 1,274 | 1,274 | 1,274 | 400 | 1,274 |
| 2025-01-28 | 1,244 | 1,244 | 1,244 | 1,244 | 100 | 1,244 |
| 2025-01-27 | - | - | - | 1,240 | - | 1,240 |
| 2025-01-24 | - | - | - | 1,240 | - | 1,240 |
| 2025-01-23 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2025-01-22 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2025-01-21 | 1,236 | 1,236 | 1,236 | 1,236 | 100 | 1,236 |
| 2025-01-20 | 1,236 | 1,236 | 1,236 | 1,236 | 100 | 1,236 |
| 2025-01-17 | 1,243 | 1,243 | 1,236 | 1,236 | 300 | 1,236 |
| 2025-01-16 | - | - | - | 1,239 | - | 1,239 |
| 2025-01-15 | 1,239 | 1,239 | 1,239 | 1,239 | 100 | 1,239 |
| 2025-01-14 | 1,249 | 1,249 | 1,239 | 1,239 | 600 | 1,239 |
| 2025-01-10 | 1,208 | 1,208 | 1,208 | 1,208 | 100 | 1,208 |
| 2025-01-09 | 1,211 | 1,211 | 1,207 | 1,207 | 800 | 1,207 |
| 2025-01-08 | 1,208 | 1,208 | 1,208 | 1,208 | 200 | 1,208 |
| 2025-01-07 | 1,199 | 1,208 | 1,199 | 1,208 | 800 | 1,208 |
| 2025-01-06 | 1,167 | 1,199 | 1,167 | 1,199 | 1,000 | 1,199 |
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