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 |
---|---|---|---|---|---|---|
2022-06-24 | - | - | - | 1,907 | - | 1,907 |
2022-06-23 | - | - | - | 1,907 | - | 1,907 |
2022-06-22 | 1,935 | 1,935 | 1,907 | 1,907 | 200 | 1,907 |
2022-06-21 | - | - | - | 2,025 | - | 2,025 |
2022-06-20 | 2,025 | 2,025 | 2,025 | 2,025 | 100 | 2,025 |
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 |
2022-06-10 | 2,001 | 2,025 | 1,945 | 2,025 | 800 | 2,025 |
2022-06-09 | - | - | - | 2,001 | - | 2,001 |
2022-06-08 | 2,001 | 2,001 | 2,001 | 2,001 | 100 | 2,001 |
2022-06-07 | 2,075 | 2,075 | 2,075 | 2,075 | 100 | 2,075 |
2022-06-06 | - | - | - | 2,025 | - | 2,025 |
2022-06-03 | 2,025 | 2,035 | 2,025 | 2,025 | 800 | 2,025 |
2022-06-02 | 2,025 | 2,025 | 2,025 | 2,025 | 300 | 2,025 |
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 |
2022-05-26 | 1,945 | 1,945 | 1,945 | 1,945 | 200 | 1,945 |
2022-05-25 | - | - | - | 1,963 | - | 1,963 |
2022-05-24 | 2,000 | 2,000 | 1,957 | 1,963 | 1,000 | 1,963 |
2022-05-23 | 1,985 | 2,000 | 1,985 | 2,000 | 200 | 2,000 |
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 |
2022-05-16 | 1,955 | 1,955 | 1,955 | 1,955 | 200 | 1,955 |
2022-05-13 | 1,995 | 1,995 | 1,995 | 1,995 | 200 | 1,995 |
2022-05-12 | 1,984 | 1,990 | 1,901 | 1,926 | 4,600 | 1,926 |
2022-05-11 | - | - | - | 1,944 | - | 1,944 |
2022-05-10 | 1,944 | 1,944 | 1,944 | 1,944 | 100 | 1,944 |
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 |
2022-04-25 | 1,901 | 1,941 | 1,901 | 1,941 | 300 | 1,941 |
2022-04-22 | 1,924 | 1,958 | 1,901 | 1,901 | 600 | 1,901 |
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 |
2022-04-13 | 1,950 | 1,950 | 1,900 | 1,921 | 700 | 1,921 |
2022-04-12 | 1,940 | 1,970 | 1,940 | 1,970 | 2,000 | 1,970 |
2022-04-11 | - | - | - | 2,023 | - | 2,023 |
2022-04-08 | 2,011 | 2,024 | 2,011 | 2,023 | 1,200 | 2,023 |
2022-04-07 | - | - | - | 2,093 | - | 2,093 |
2022-04-06 | - | - | - | 2,093 | - | 2,093 |
2022-04-05 | 2,096 | 2,096 | 2,093 | 2,093 | 1,100 | 2,093 |
2022-04-04 | 2,095 | 2,095 | 2,095 | 2,095 | 100 | 2,095 |
2022-04-01 | - | - | - | 2,144 | - | 2,144 |
2022-03-31 | 2,156 | 2,156 | 2,144 | 2,144 | 300 | 2,144 |
2022-03-30 | - | - | - | 2,339 | - | 2,339 |
2022-03-29 | - | - | - | 2,339 | - | 2,339 |
2022-03-28 | 2,339 | 2,339 | 2,339 | 2,339 | 100 | 2,339 |
2022-03-25 | - | - | - | 2,089 | - | 2,089 |
2022-03-24 | 2,089 | 2,089 | 2,089 | 2,089 | 100 | 2,089 |
2022-03-23 | 2,088 | 2,089 | 2,088 | 2,089 | 200 | 2,089 |
2022-03-22 | 2,087 | 2,088 | 2,087 | 2,088 | 400 | 2,088 |
2022-03-18 | - | - | - | 2,087 | - | 2,087 |
2022-03-17 | - | - | - | 2,087 | - | 2,087 |
2022-03-16 | 1,957 | 2,087 | 1,957 | 2,087 | 200 | 2,087 |
2022-03-15 | - | - | - | 2,050 | - | 2,050 |
2022-03-14 | 2,050 | 2,050 | 2,050 | 2,050 | 100 | 2,050 |
2022-03-11 | 2,156 | 2,156 | 2,130 | 2,130 | 400 | 2,130 |
2022-03-10 | 2,040 | 2,198 | 2,040 | 2,130 | 900 | 2,130 |
2022-03-09 | 2,228 | 2,228 | 2,005 | 2,005 | 600 | 2,005 |
2022-03-08 | 2,200 | 2,200 | 2,075 | 2,076 | 700 | 2,076 |
2022-03-07 | 2,290 | 2,701 | 2,150 | 2,200 | 1,400 | 2,200 |
2022-03-04 | 2,032 | 2,280 | 2,032 | 2,280 | 2,600 | 2,280 |
2022-03-03 | 2,274 | 2,274 | 2,031 | 2,082 | 3,300 | 2,082 |
2022-03-02 | 2,133 | 2,353 | 2,133 | 2,275 | 6,100 | 2,275 |
2022-03-01 | 1,953 | 1,953 | 1,953 | 1,953 | 300 | 1,953 |
2022-02-28 | 2,043 | 2,043 | 2,003 | 2,003 | 1,300 | 2,003 |
2022-02-25 | 2,094 | 2,094 | 2,043 | 2,043 | 1,600 | 2,043 |
2022-02-24 | 2,901 | 2,901 | 2,103 | 2,144 | 10,900 | 2,144 |
2022-02-22 | 2,250 | 2,600 | 2,250 | 2,401 | 6,400 | 2,401 |
2022-02-21 | 2,148 | 2,182 | 2,035 | 2,100 | 1,500 | 2,100 |
2022-02-18 | 2,000 | 2,085 | 2,000 | 2,085 | 2,800 | 2,085 |
2022-02-17 | 1,901 | 1,901 | 1,901 | 1,901 | 100 | 1,901 |
2022-02-16 | 1,860 | 1,889 | 1,809 | 1,869 | 900 | 1,869 |
2022-02-15 | 2,000 | 2,000 | 2,000 | 2,000 | 1,700 | 2,000 |
2022-02-14 | 1,899 | 2,007 | 1,899 | 2,007 | 2,000 | 2,007 |
2022-02-10 | - | - | - | 1,850 | - | 1,850 |
2022-02-09 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
2022-02-08 | - | - | - | 1,795 | - | 1,795 |
2022-02-07 | - | - | - | 1,795 | - | 1,795 |
2022-02-04 | 1,760 | 1,795 | 1,760 | 1,795 | 400 | 1,795 |
2022-02-03 | 1,740 | 1,760 | 1,740 | 1,760 | 1,400 | 1,760 |
2022-02-02 | 1,681 | 1,735 | 1,681 | 1,735 | 400 | 1,735 |
2022-02-01 | 1,720 | 1,720 | 1,681 | 1,681 | 400 | 1,681 |
2022-01-31 | 1,720 | 1,720 | 1,720 | 1,720 | 800 | 1,720 |
2022-01-28 | - | - | - | 1,671 | - | 1,671 |
2022-01-27 | 1,690 | 1,690 | 1,661 | 1,671 | 700 | 1,671 |
2022-01-26 | 1,705 | 1,709 | 1,696 | 1,709 | 600 | 1,709 |
2022-01-25 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
2022-01-24 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
2022-01-21 | - | - | - | 1,639 | - | 1,639 |
2022-01-20 | 1,630 | 1,639 | 1,630 | 1,639 | 300 | 1,639 |
2022-01-19 | 1,640 | 1,640 | 1,627 | 1,627 | 200 | 1,627 |
2022-01-18 | 1,747 | 1,747 | 1,657 | 1,657 | 300 | 1,657 |
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 |
2022-01-11 | 1,786 | 1,786 | 1,750 | 1,750 | 500 | 1,750 |
2022-01-07 | 1,680 | 1,680 | 1,680 | 1,680 | 1,400 | 1,680 |
2022-01-06 | 1,670 | 1,680 | 1,670 | 1,680 | 500 | 1,680 |
2022-01-05 | 1,669 | 1,670 | 1,669 | 1,670 | 200 | 1,670 |
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