1. HOME >
  2. 株価時系列 >
  3. 5969 >
  4. 2018年

5969 (株)ロブテックス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,0132,0572,0132,0573001,028.50
2018-12-271,9301,9871,9301,987700993.50
2018-12-261,9511,9511,9301,930200965
2018-12-252,0832,0831,9431,951500975.50
2018-12-212,4802,4802,2332,2333001,116.50
2018-12-202,5502,5502,4802,4808001,240
2018-12-192,5502,5502,5502,5503001,275
2018-12-182,6502,6502,6502,6501001,325
2018-12-17---2,558-1,279
2018-12-14---2,558-1,279
2018-12-132,5582,5582,5582,5581001,279
2018-12-122,5502,5502,5502,5502001,275
2018-12-112,6002,6002,6002,6001001,300
2018-12-102,6002,6002,6002,6003001,300
2018-12-07---2,600-1,300
2018-12-062,6002,6002,6002,6001001,300
2018-12-052,6002,6002,6002,6003001,300
2018-12-042,6002,6002,6002,6001001,300
2018-12-032,5502,5502,5502,5503001,275
2018-11-30---2,550-1,275
2018-11-292,5502,5502,5502,5502001,275
2018-11-28---2,580-1,290
2018-11-27---2,580-1,290
2018-11-26---2,580-1,290
2018-11-222,5802,5802,5802,5801001,290
2018-11-212,7002,7002,5802,5801,1001,290
2018-11-202,7102,7102,7102,7101001,355
2018-11-19---2,610-1,305
2018-11-16---2,610-1,305
2018-11-15---2,610-1,305
2018-11-142,6102,6102,6102,6101001,305
2018-11-13---2,660-1,330
2018-11-12---2,660-1,330
2018-11-092,6602,6602,6602,6601001,330
2018-11-08---2,660-1,330
2018-11-07---2,660-1,330
2018-11-06---2,660-1,330
2018-11-052,6602,6602,6602,6604001,330
2018-11-022,6602,6602,6602,6601001,330
2018-11-01---2,610-1,305
2018-10-312,6402,6402,6102,6104001,305
2018-10-302,6032,6032,6032,6032001,301.50
2018-10-292,6992,7492,6992,7494001,374.50
2018-10-262,6012,6012,6012,6011001,300.50
2018-10-25---2,650-1,325
2018-10-24---2,650-1,325
2018-10-23---2,650-1,325
2018-10-222,6502,6502,6502,6501001,325
2018-10-192,6502,6502,6502,6501001,325
2018-10-182,6552,6552,6552,6551001,327.50
2018-10-17---2,618-1,309
2018-10-162,6192,6192,6182,6185001,309
2018-10-15---2,619-1,309.50
2018-10-12---2,619-1,309.50
2018-10-112,6192,6192,6192,6191001,309.50
2018-10-10---2,618-1,309
2018-10-09---2,618-1,309
2018-10-052,6182,6182,6182,6184001,309
2018-10-042,6182,6182,6182,6181001,309
2018-10-032,6352,6352,6302,6304001,315
2018-10-022,7882,7982,7352,7354001,367.50
2018-10-012,6572,6572,6572,6572001,328.50
2018-09-28---2,657-1,328.50
2018-09-27---2,657-1,328.50
2018-09-26---2,657-1,328.50
2018-09-25---2,657-1,328.50
2018-09-21---2,657-1,328.50
2018-09-202,6572,6572,6572,6574001,328.50
2018-09-192,6572,6572,6572,6571001,328.50
2018-09-182,6072,6072,6072,6071001,303.50
2018-09-14---2,602-1,301
2018-09-13---2,602-1,301
2018-09-12---2,602-1,301
2018-09-11---2,602-1,301
2018-09-10---2,602-1,301
2018-09-07---2,602-1,301
2018-09-06---2,602-1,301
2018-09-052,6022,6022,6022,6021001,301
2018-09-042,6492,6492,6022,6026001,301
2018-09-03---2,599-1,299.50
2018-08-31---2,599-1,299.50
2018-08-30---2,599-1,299.50
2018-08-29---2,599-1,299.50
2018-08-282,5992,5992,5992,5991001,299.50
2018-08-27---2,699-1,349.50
2018-08-24---2,699-1,349.50
2018-08-23---2,699-1,349.50
2018-08-22---2,699-1,349.50
2018-08-212,6992,6992,6992,6993001,349.50
2018-08-202,6992,6992,6992,6991001,349.50
2018-08-17---2,580-1,290
2018-08-16---2,580-1,290
2018-08-15---2,580-1,290
2018-08-14---2,580-1,290
2018-08-13---2,580-1,290
2018-08-102,5802,5802,5802,5801001,290
2018-08-09---2,580-1,290
2018-08-082,5802,5802,5802,5801001,290
2018-08-072,5302,5702,5202,5701,1001,285
2018-08-062,5802,6302,5802,6301,2001,315
2018-08-032,6992,6992,6302,6303,1001,315
2018-08-022,6752,6752,6752,6751001,337.50
2018-08-01---2,631-1,315.50
2018-07-312,6312,6312,6312,6311001,315.50
2018-07-302,6532,6552,6302,6307001,315
2018-07-272,6502,6602,6502,6501,0001,325
2018-07-262,6502,6502,6502,6501001,325
2018-07-252,6202,6392,6202,6392001,319.50
2018-07-24---2,615-1,307.50
2018-07-23---2,615-1,307.50
2018-07-20---2,615-1,307.50
2018-07-192,6112,6152,6112,6152001,307.50
2018-07-182,6342,6502,6152,6151,5001,307.50
2018-07-172,6402,6402,6312,6314001,315.50
2018-07-13---2,631-1,315.50
2018-07-122,6312,6312,6302,6313001,315.50
2018-07-112,6202,6202,6202,6201001,310
2018-07-102,6202,6202,6202,6201,6001,310
2018-07-092,6372,6462,6202,6206001,310
2018-07-062,5992,6072,5992,6001,1001,300
2018-07-052,5612,5612,5612,5613001,280.50
2018-07-042,5722,5722,5562,5568001,278
2018-07-032,6392,6392,6392,6391001,319.50
2018-07-022,5652,5652,5652,5651001,282.50
2018-06-292,5992,5992,5992,5992001,299.50
2018-06-28---2,599-1,299.50
2018-06-272,5992,5992,5992,5992001,299.50
2018-06-262,5952,5952,5952,5952001,297.50
2018-06-25---2,578-1,289
2018-06-22---2,578-1,289
2018-06-21---2,578-1,289
2018-06-202,5792,5792,5782,5783001,289
2018-06-192,5792,5792,5792,5791001,289.50
2018-06-18---2,545-1,272.50
2018-06-152,5862,5862,5452,5455001,272.50
2018-06-14---2,586-1,293
2018-06-132,5282,5862,5282,5862001,293
2018-06-12---2,525-1,262.50
2018-06-112,5222,5252,5222,5255001,262.50
2018-06-082,5502,5502,5482,5485001,274
2018-06-072,5592,5592,5502,5505001,275
2018-06-062,5162,5162,5162,5161001,258
2018-06-052,5622,5622,5622,5624001,281
2018-06-042,5622,5622,5622,5622001,281
2018-06-012,4962,4962,4962,4961001,248
2018-05-312,5412,5412,4992,4994001,249.50
2018-05-30---2,541-1,270.50
2018-05-292,5412,5412,5412,5411001,270.50
2018-05-28---2,491-1,245.50
2018-05-25---2,491-1,245.50
2018-05-242,4912,4912,4912,4911001,245.50
2018-05-232,5082,5082,4822,4823001,241
2018-05-222,5502,5752,5502,5586001,279
2018-05-212,5502,5752,5502,5752001,287.50
2018-05-182,5302,5302,5302,5302001,265
2018-05-172,5002,5302,4992,5301,9001,265
2018-05-162,5002,5002,5002,5004001,250
2018-05-152,5502,5502,5052,5057001,252.50
2018-05-142,5782,5782,5502,5586001,279
2018-05-112,5102,6282,5102,6281,3001,314
2018-05-102,7872,8152,5032,5045,4001,252
2018-05-09---2,752-1,376
2018-05-082,7522,7522,7522,7523001,376
2018-05-072,7502,7502,7502,7506001,375
2018-05-022,7502,7502,7502,7504001,375
2018-05-01---2,750-1,375
2018-04-272,7772,7772,7502,7504001,375
2018-04-262,7502,7782,7502,7783001,389
2018-04-252,7472,7472,7472,7472001,373.50
2018-04-24---2,710-1,355
2018-04-232,7102,7102,7102,7105001,355
2018-04-202,7102,7102,7102,7102001,355
2018-04-192,6582,6582,6582,6581001,329
2018-04-182,7002,7002,7002,7001001,350
2018-04-172,7002,7002,6602,7002,4001,350
2018-04-162,7102,7102,7102,7101001,355
2018-04-132,7002,7002,7002,7002001,350
2018-04-122,7002,7002,7002,7001001,350
2018-04-112,7002,7002,7002,7001,8001,350
2018-04-102,7322,7322,7312,7316001,365.50
2018-04-092,7762,7762,7312,7315001,365.50
2018-04-062,7762,7762,7762,7763001,388
2018-04-052,6312,6402,6312,6324001,316
2018-04-042,6302,6302,5802,6005001,300
2018-04-032,6302,6302,6302,6301001,315
2018-03-282,5032,5802,5032,5802001,290
2018-03-262,6222,6222,6222,6222001,311
2018-03-232,7002,7002,6702,6721,0001,336
2018-03-222,7022,7022,7022,7022001,351
2018-03-202,7502,7512,7462,7501,1001,375
2018-03-162,7172,7502,7172,7502001,375
2018-03-152,7102,7342,6842,6845001,342
2018-03-142,7112,7112,7022,7023001,351
2018-03-122,7802,7802,7802,7801001,390
2018-03-092,7302,7302,7302,7302001,365
2018-03-052,7392,7392,7302,7304001,365
2018-03-022,7402,7402,7402,7401001,370
2018-03-012,7402,7402,7402,7402001,370
2018-02-282,7402,7402,7402,7401001,370
2018-02-272,7202,7202,7172,7175001,358.50
2018-02-262,7122,7122,7122,7121001,356
2018-02-232,7292,7582,7292,7585001,379
2018-02-222,7502,7502,7312,7317001,365.50
2018-02-212,7222,7722,6802,6821,0001,341
2018-02-202,7752,7752,7722,7723001,386
2018-02-192,7222,7722,7202,7722,4001,386
2018-02-092,7222,7222,7222,7221001,361
2018-02-082,8972,8972,7212,7221,8001,361
2018-02-072,6352,8972,6352,8972,3001,448.50
2018-02-062,7122,7122,6042,6851,6001,342.50
2018-02-052,7152,8012,7152,8015001,400.50
2018-02-022,8602,8602,8602,8601001,430
2018-02-012,8502,8602,8502,8602001,430
2018-01-312,8112,8112,7992,8004001,400
2018-01-302,8002,8602,8002,8603001,430
2018-01-292,9202,9202,9002,9002001,450
2018-01-252,8592,8852,8592,8854001,442.50
2018-01-232,7192,8652,7192,8252,1001,412.50
2018-01-222,7052,7202,7012,7204001,360
2018-01-192,7312,7372,7312,7375001,368.50
2018-01-182,7102,7312,7102,7314001,365.50
2018-01-172,7102,7102,7102,7101001,355
2018-01-162,7052,7052,7052,7052001,352.50
2018-01-152,6702,6702,6702,6702001,335
2018-01-122,6542,6552,6542,6553001,327.50
2018-01-112,6512,6542,6512,6542001,327
2018-01-102,6512,7002,6502,7004,8001,350
2018-01-092,6212,6512,6202,6511,1001,325.50
2018-01-052,6212,6212,6112,6118001,305.50
2018-01-042,6532,6532,6052,6063001,303

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