1. HOME >
  2. 株価時系列 >
  3. 5969 >
  4. 2019年

5969 (株)ロブテックス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,1052,1252,1052,1252001,062.50
2019-12-27---2,090-1,045
2019-12-26---2,090-1,045
2019-12-252,1002,1012,0902,0907001,045
2019-12-24---2,101-1,050.50
2019-12-232,1012,1012,1012,1015001,050.50
2019-12-202,1172,1212,1172,1206001,060
2019-12-192,1172,1172,1172,1171001,058.50
2019-12-182,2012,2012,2012,2011001,100.50
2019-12-17---2,151-1,075.50
2019-12-162,1012,1512,1012,1512001,075.50
2019-12-132,1502,1502,1002,1003001,050
2019-12-12---2,181-1,090.50
2019-12-112,1812,1812,1812,1811001,090.50
2019-12-102,1812,1812,1812,1813001,090.50
2019-12-09---2,181-1,090.50
2019-12-06---2,181-1,090.50
2019-12-052,1652,1812,1652,1816001,090.50
2019-12-042,1662,1662,1652,1652001,082.50
2019-12-032,2102,2102,2102,2101001,105
2019-12-022,1602,1602,1602,1602001,080
2019-11-292,1792,1792,1792,1793001,089.50
2019-11-282,2502,2502,1792,1792001,089.50
2019-11-27---2,200-1,100
2019-11-26---2,200-1,100
2019-11-25---2,200-1,100
2019-11-22---2,200-1,100
2019-11-21---2,200-1,100
2019-11-202,2002,2002,2002,2001001,100
2019-11-192,2002,2002,2002,2002001,100
2019-11-182,1502,1502,1502,1501001,075
2019-11-15---2,150-1,075
2019-11-14---2,150-1,075
2019-11-132,1502,1502,1502,1501001,075
2019-11-122,1502,1502,1502,1504001,075
2019-11-112,2502,2502,2002,2004001,100
2019-11-082,3002,3002,3002,3001001,150
2019-11-072,3002,3002,3002,3003001,150
2019-11-06---2,343-1,171.50
2019-11-052,3462,3462,3432,3435001,171.50
2019-11-01---2,343-1,171.50
2019-10-31---2,343-1,171.50
2019-10-30---2,343-1,171.50
2019-10-29---2,343-1,171.50
2019-10-28---2,343-1,171.50
2019-10-25---2,343-1,171.50
2019-10-242,3432,3432,3432,3431001,171.50
2019-10-232,3412,3412,3402,3404001,170
2019-10-212,3302,3402,3302,3403001,170
2019-10-182,3302,3302,3302,3301001,165
2019-10-17---2,300-1,150
2019-10-16---2,300-1,150
2019-10-15---2,300-1,150
2019-10-112,3002,3002,3002,3001001,150
2019-10-102,3032,3032,3032,3032001,151.50
2019-10-092,3032,3032,3032,3035001,151.50
2019-10-082,3032,3032,3032,3031001,151.50
2019-10-072,3002,3002,3002,3001001,150
2019-10-042,3002,3002,3002,3001001,150
2019-10-032,2952,2952,2952,2951001,147.50
2019-10-022,2902,2902,2902,2901001,145
2019-10-01---2,281-1,140.50
2019-09-30---2,281-1,140.50
2019-09-27---2,281-1,140.50
2019-09-26---2,281-1,140.50
2019-09-25---2,281-1,140.50
2019-09-24---2,281-1,140.50
2019-09-20---2,281-1,140.50
2019-09-192,2812,2812,2812,2811001,140.50
2019-09-182,3642,3642,3642,3641001,182
2019-09-17---2,264-1,132
2019-09-13---2,264-1,132
2019-09-12---2,264-1,132
2019-09-112,3692,3692,2642,2647001,132
2019-09-102,3642,3642,3642,3641001,182
2019-09-092,3642,3642,3642,3641001,182
2019-09-06---2,360-1,180
2019-09-05---2,360-1,180
2019-09-042,3602,3602,3602,3602001,180
2019-09-032,4102,4102,3602,3603001,180
2019-09-02---2,260-1,130
2019-08-30---2,260-1,130
2019-08-29---2,260-1,130
2019-08-28---2,260-1,130
2019-08-27---2,260-1,130
2019-08-26---2,260-1,130
2019-08-232,2602,2602,2602,2601001,130
2019-08-22---2,353-1,176.50
2019-08-212,3532,3532,3532,3533001,176.50
2019-08-202,3532,3532,3532,3531001,176.50
2019-08-19---2,253-1,126.50
2019-08-16---2,253-1,126.50
2019-08-15---2,253-1,126.50
2019-08-14---2,253-1,126.50
2019-08-13---2,253-1,126.50
2019-08-09---2,253-1,126.50
2019-08-08---2,253-1,126.50
2019-08-07---2,253-1,126.50
2019-08-06---2,253-1,126.50
2019-08-052,2532,2532,2532,2533001,126.50
2019-08-022,3002,3002,2532,2532,5001,126.50
2019-08-012,3002,3002,3002,3006001,150
2019-07-312,2782,2782,2772,2774001,138.50
2019-07-302,2762,2762,2762,2765001,138
2019-07-29---2,300-1,150
2019-07-26---2,300-1,150
2019-07-252,3002,3002,3002,3005001,150
2019-07-242,3142,3142,3142,3141001,157
2019-07-23---2,315-1,157.50
2019-07-222,3162,3162,3152,3151,3001,157.50
2019-07-192,3022,3152,3022,3154001,157.50
2019-07-182,3012,3012,3012,3011001,150.50
2019-07-17---2,251-1,125.50
2019-07-162,2512,2512,2512,2511001,125.50
2019-07-122,3012,3012,3012,3011001,150.50
2019-07-112,3022,3022,3022,3021001,151
2019-07-102,3072,3092,2952,2954,6001,147.50
2019-07-092,3002,3052,3002,3018001,150.50
2019-07-08---2,260-1,130
2019-07-05---2,260-1,130
2019-07-042,2502,2602,2502,2602001,130
2019-07-032,2052,2052,2052,2051001,102.50
2019-07-022,2702,2702,2012,2012001,100.50
2019-07-01---2,178-1,089
2019-06-282,1772,1782,1772,1783001,089
2019-06-272,1772,1772,1772,1774001,088.50
2019-06-262,1312,1312,1312,1311001,065.50
2019-06-25---2,127-1,063.50
2019-06-24---2,127-1,063.50
2019-06-21---2,127-1,063.50
2019-06-20---2,127-1,063.50
2019-06-192,1272,1272,1272,1271001,063.50
2019-06-182,1772,1772,1772,1771001,088.50
2019-06-17---2,177-1,088.50
2019-06-14---2,177-1,088.50
2019-06-13---2,177-1,088.50
2019-06-122,1772,1772,1772,1771001,088.50
2019-06-11---2,177-1,088.50
2019-06-102,1772,1772,1772,1772001,088.50
2019-06-07---2,177-1,088.50
2019-06-06---2,177-1,088.50
2019-06-052,1772,1772,1772,1773001,088.50
2019-06-042,1772,1772,1772,1771001,088.50
2019-06-032,1352,1352,1352,1351001,067.50
2019-05-312,1002,1992,1002,1992,0001,099.50
2019-05-30---2,200-1,100
2019-05-29---2,200-1,100
2019-05-28---2,200-1,100
2019-05-27---2,200-1,100
2019-05-24---2,200-1,100
2019-05-23---2,200-1,100
2019-05-22---2,200-1,100
2019-05-212,2002,2002,2002,2002001,100
2019-05-202,2042,2042,2042,2041001,102
2019-05-172,1102,1102,1102,1101001,055
2019-05-162,1502,1502,1302,1303001,065
2019-05-152,1542,1542,1502,1505001,075
2019-05-14---2,150-1,075
2019-05-13---2,150-1,075
2019-05-10---2,150-1,075
2019-05-092,1502,1502,1502,1502001,075
2019-05-082,2152,2152,2152,2151001,107.50
2019-05-072,1752,1752,1752,1755001,087.50
2019-04-262,1752,1752,1752,1751001,087.50
2019-04-25---2,150-1,075
2019-04-24---2,150-1,075
2019-04-232,1492,1502,1492,1505001,075
2019-04-222,2002,2002,1502,1601,8001,080
2019-04-192,3002,3002,3002,3002001,150
2019-04-182,3552,3552,3002,3003001,150
2019-04-17---2,299-1,149.50
2019-04-162,2992,3002,2992,2993001,149.50
2019-04-15---2,296-1,148
2019-04-122,2972,2972,2962,2962001,148
2019-04-112,2942,2942,2932,2932001,146.50
2019-04-10---2,290-1,145
2019-04-092,2802,2902,2802,2902001,145
2019-04-08---2,240-1,120
2019-04-05---2,240-1,120
2019-04-042,2502,2502,2402,2402001,120
2019-04-032,3502,3502,3502,3502001,175
2019-04-022,3552,3552,3552,3553001,177.50
2019-04-012,2052,2052,2052,2052001,102.50
2019-03-29---2,150-1,075
2019-03-282,1502,1502,1502,1501001,075
2019-03-272,2002,2002,2002,2001001,100
2019-03-26---2,300-1,150
2019-03-252,3002,3002,3002,3002001,150
2019-03-222,3212,3212,3212,3212001,160.50
2019-03-202,3652,3652,3652,3651001,182.50
2019-03-192,4152,4152,4152,4151001,207.50
2019-03-18---2,380-1,190
2019-03-15---2,380-1,190
2019-03-14---2,380-1,190
2019-03-13---2,380-1,190
2019-03-12---2,380-1,190
2019-03-112,3802,3802,3802,3802001,190
2019-03-082,4792,4792,4002,4005001,200
2019-03-07---2,479-1,239.50
2019-03-06---2,479-1,239.50
2019-03-052,4792,4792,4792,4792001,239.50
2019-03-042,4792,4792,4792,4791001,239.50
2019-03-012,4802,4802,4502,4502001,225
2019-02-282,4002,4002,4002,4003001,200
2019-02-27---2,400-1,200
2019-02-26---2,400-1,200
2019-02-25---2,400-1,200
2019-02-22---2,400-1,200
2019-02-21---2,400-1,200
2019-02-202,4002,4002,4002,4003001,200
2019-02-192,4762,4762,4762,4761001,238
2019-02-18---2,476-1,238
2019-02-15---2,476-1,238
2019-02-14---2,476-1,238
2019-02-13---2,476-1,238
2019-02-12---2,476-1,238
2019-02-082,4762,4762,4762,4761001,238
2019-02-07---2,476-1,238
2019-02-06---2,476-1,238
2019-02-052,4762,4762,4762,4763001,238
2019-02-042,4762,4762,4762,4761001,238
2019-02-01---2,477-1,238.50
2019-01-312,4772,4772,4772,4772001,238.50
2019-01-30---2,477-1,238.50
2019-01-29---2,477-1,238.50
2019-01-28---2,477-1,238.50
2019-01-25---2,477-1,238.50
2019-01-24---2,477-1,238.50
2019-01-23---2,477-1,238.50
2019-01-22---2,477-1,238.50
2019-01-212,4772,4772,4772,4773001,238.50
2019-01-182,4772,4772,4772,4771001,238.50
2019-01-17---2,253-1,126.50
2019-01-16---2,253-1,126.50
2019-01-15---2,253-1,126.50
2019-01-112,2532,2532,2532,2531001,126.50
2019-01-10---2,253-1,126.50
2019-01-092,2532,2532,2532,2531,1001,126.50
2019-01-082,2502,2502,2502,2501001,125
2019-01-072,0602,2502,0602,2502001,125
2019-01-04---2,057-1,028.50

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