1. HOME >
  2. 株価時系列 >
  3. 5969 >
  4. 2017年

5969 (株)ロブテックス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,5922,6032,5922,6031,4001,301.50
2017-12-272,5922,5922,5922,5925001,296
2017-12-262,5932,5942,5932,5937001,296.50
2017-12-252,6022,6022,5902,5937001,296.50
2017-12-222,5902,5912,5882,5917001,295.50
2017-12-212,5902,5902,5602,5604001,280
2017-12-202,5902,5902,5902,5901001,295
2017-12-192,5802,5802,5802,5801001,290
2017-12-182,5802,6302,5802,6302001,315
2017-12-152,5802,6302,5802,5804001,290
2017-12-142,5502,5802,5502,5802001,290
2017-12-122,5502,5502,5502,5502001,275
2017-12-112,5992,6002,5192,5331,8001,266.50
2017-12-082,5902,5992,5902,5993001,299.50
2017-12-072,5832,5902,5832,5902001,295
2017-12-062,6492,6492,5832,5835001,291.50
2017-11-302,5782,5802,5782,5805001,290
2017-11-292,5782,5782,5782,5781001,289
2017-11-282,5712,5752,5712,5755001,287.50
2017-11-272,5682,5682,5682,5682001,284
2017-11-242,5792,5792,5792,5791001,289.50
2017-11-222,5752,6292,5702,6295001,314.50
2017-11-212,6252,6252,6252,6251001,312.50
2017-11-202,5992,6422,5652,6426,4001,321
2017-11-172,5992,5992,5992,5992001,299.50
2017-11-162,6002,6002,6002,6005001,300
2017-11-132,5102,5502,5002,5001,0001,250
2017-11-102,6422,6422,5602,5609001,280
2017-11-092,6992,7002,6412,64110,6001,320.50
2017-11-082,5802,8002,5512,6414,2001,320.50
2017-11-062,5722,5822,5722,5825001,291
2017-11-022,5852,6002,5852,6001,5001,300
2017-10-312,5972,5972,5962,5963001,298
2017-10-302,5982,5982,5982,5981001,299
2017-10-272,4882,4882,4562,4562001,228
2017-10-262,5382,5382,4552,4555001,227.50
2017-10-252,4872,4882,4872,4886001,244
2017-10-242,5502,5502,4002,4882,1001,244
2017-10-232,5202,6202,5202,5508001,275
2017-10-202,4452,4452,4412,4413001,220.50
2017-10-192,4412,4412,4412,4419001,220.50
2017-10-182,4472,4492,4452,4497001,224.50
2017-10-172,4462,4462,4452,4452001,222.50
2017-10-162,4652,4662,4652,4662001,233
2017-10-132,4402,4482,4042,4484001,224
2017-10-122,4502,4502,4502,4501001,225
2017-10-112,4602,4602,4502,4502001,225
2017-10-102,4602,4602,4602,4604001,230
2017-10-062,4802,4802,4802,4804001,240
2017-10-052,5012,5502,4902,4901,7001,245
2017-10-042,5002,5002,5002,5001001,250
2017-10-032,5502,5502,5502,5503001,275
2017-10-022,5002,5002,5002,5001001,250
2017-09-292,5252,5252,5242,5251,7001,262.50
2017-09-282,5252,5252,5252,5251001,262.50
2017-09-272,4542,4562,4542,4562001,228
2017-09-262492532492505,0001,250
2017-09-252592592512554,0001,275
2017-09-222592592592595,0001,295
2017-09-2126026026026014,0001,300
2017-09-202602602602602,0001,300
2017-09-1925926025126023,0001,300
2017-09-152502522502505,0001,250
2017-09-1424425924425014,0001,250
2017-09-1324925124524514,0001,225
2017-09-122442452442452,0001,225
2017-09-112432432432438,0001,215
2017-09-0824024424024013,0001,200
2017-09-072402402402403,0001,200
2017-09-062422422392396,0001,195
2017-09-052442442382393,0001,195
2017-09-042442442342359,0001,175
2017-09-0124824823424414,0001,220
2017-08-3124824824424814,0001,240
2017-08-3023724023724018,0001,200
2017-08-292372372372376,0001,185
2017-08-282382382382382,0001,190
2017-08-252372372372377,0001,185
2017-08-242372372372373,0001,185
2017-08-2322923122923117,0001,155
2017-08-222292292252253,0001,125
2017-08-212292292292291,0001,145
2017-08-182312312312312,0001,155
2017-08-172312312312316,0001,155
2017-08-162272282252284,0001,140
2017-08-152322322262267,0001,130
2017-08-142292292252257,0001,125
2017-08-102352352292293,0001,145
2017-08-0923423422622716,0001,135
2017-08-082292292222258,0001,125
2017-08-0723023823023718,0001,185
2017-08-042252252252257,0001,125
2017-08-022252252252251,0001,125
2017-07-3123023223023221,0001,160
2017-07-282312312302302,0001,150
2017-07-272332332332332,0001,165
2017-07-2622723822723812,0001,190
2017-07-252272272272275,0001,135
2017-07-242242242242241,0001,120
2017-07-212222242222246,0001,120
2017-07-202202222202225,0001,110
2017-07-182202202202208,0001,100
2017-07-142172192172193,0001,095
2017-07-1222022021921910,0001,095
2017-07-1121721721721721,0001,085
2017-07-1021421721421718,0001,085
2017-07-072122132122137,0001,065
2017-07-062142142142143,0001,070
2017-07-052112142112144,0001,070
2017-07-0421721720620631,0001,030
2017-07-032142142142141,0001,070
2017-06-302142142142146,0001,070
2017-06-292102132102134,0001,065
2017-06-2820521120521124,0001,055
2017-06-272132132132131,0001,065
2017-06-262132132132131,0001,065
2017-06-232132132132131,0001,065
2017-06-212112142112133,0001,065
2017-06-202152152152154,0001,075
2017-06-1921421521421511,0001,075
2017-06-152142142142141,0001,070
2017-06-132132132132132,0001,065
2017-06-122152152072128,0001,060
2017-06-092152152152156,0001,075
2017-06-082152152152151,0001,075
2017-06-072172182172187,0001,090
2017-06-062152182152184,0001,090
2017-06-052152152152153,0001,075
2017-06-022152152152155,0001,075
2017-06-0121722521521724,0001,085
2017-05-3121121521121512,0001,075
2017-05-302102112102117,0001,055
2017-05-292082082082081,0001,040
2017-05-262082082082081,0001,040
2017-05-232112112112112,0001,055
2017-05-182082082082081,0001,040
2017-05-172112112112116,0001,055
2017-05-162112142112137,0001,065
2017-05-152092112082114,0001,055
2017-05-1220720920620911,0001,045
2017-05-1120621020621011,0001,050
2017-05-1021221520521028,0001,050
2017-05-092082122082126,0001,060
2017-05-0820721220721211,0001,060
2017-05-0221021020220622,0001,030
2017-05-012102102102101,0001,050
2017-04-282102102102102,0001,050
2017-04-272102102102105,0001,050
2017-04-262102102102101,0001,050
2017-04-242092092092092,0001,045
2017-04-182062062062061,0001,030
2017-04-142012052012053,0001,025
2017-04-122072072052054,0001,025
2017-04-072042042042041,0001,020
2017-04-062082082042043,0001,020
2017-04-052102102092095,0001,045
2017-04-042092092092091,0001,045
2017-04-032122122122123,0001,060
2017-03-312122122122121,0001,060
2017-03-302112112112111,0001,055
2017-03-292122122122122,0001,060
2017-03-272142142142141,0001,070
2017-03-242142182142187,0001,090
2017-03-222182182182182,0001,090
2017-03-212222222182184,0001,090
2017-03-172242242202203,0001,100
2017-03-152192242192242,0001,120
2017-03-142202222192229,0001,110
2017-03-132202232202238,0001,115
2017-03-102242242232238,0001,115
2017-03-092232232232231,0001,115
2017-03-082212212212211,0001,105
2017-03-072252252222222,0001,110
2017-03-062222232222236,0001,115
2017-03-032232232222234,0001,115
2017-03-022232242232234,0001,115
2017-03-012222242222237,0001,115
2017-02-282212222212225,0001,110
2017-02-272202202202204,0001,100
2017-02-242232232222234,0001,115
2017-02-232222222222222,0001,110
2017-02-222232232232231,0001,115
2017-02-212222222222223,0001,110
2017-02-2022322322022312,0001,115
2017-02-172242242242244,0001,120
2017-02-162212222192223,0001,110
2017-02-142192232192193,0001,095
2017-02-132172252172187,0001,090
2017-02-102162162162164,0001,080
2017-02-0921721821121620,0001,080
2017-02-082182252182253,0001,125
2017-02-0722222222222211,0001,110
2017-02-062232232222224,0001,110
2017-02-032222222222224,0001,110
2017-02-022182222182227,0001,110
2017-02-012172202172205,0001,100
2017-01-312202202182209,0001,100
2017-01-302172202172205,0001,100
2017-01-272182192182189,0001,090
2017-01-2622022121821816,0001,090
2017-01-252202202202201,0001,100
2017-01-242192192192191,0001,095
2017-01-232192192192191,0001,095
2017-01-202192192192191,0001,095
2017-01-192202202192196,0001,095
2017-01-182152152152151,0001,075
2017-01-172142142142141,0001,070
2017-01-162162172162176,0001,085
2017-01-1322322521921916,0001,095
2017-01-122202212152159,0001,075
2017-01-112192192192194,0001,095
2017-01-102192192192192,0001,095
2017-01-062202202192195,0001,095
2017-01-052202202202202,0001,100
2017-01-042202202202202,0001,100

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