1. HOME >
  2. 株価時系列 >
  3. 5969 >
  4. 2020年

5969 (株)ロブテックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8601,9001,8311,831600915.50
2020-12-291,8201,8201,8201,820100910
2020-12-281,8191,8191,8181,818300909
2020-12-251,8301,8301,8301,830100915
2020-12-241,8501,8501,8401,840200920
2020-12-231,8501,8501,8501,850100925
2020-12-221,8501,8581,8501,858500929
2020-12-211,8901,8901,8901,890300945
2020-12-181,8901,8901,8901,890200945
2020-12-171,8501,8501,8501,8501,300925
2020-12-16---1,851-925.50
2020-12-15---1,851-925.50
2020-12-141,8511,8511,8511,851100925.50
2020-12-11---1,850-925
2020-12-101,8611,8611,8501,8501,200925
2020-12-091,8731,8731,8521,852800926
2020-12-081,9131,9131,9131,913100956.50
2020-12-071,8551,8551,8551,855100927.50
2020-12-041,9351,9351,9351,935300967.50
2020-12-031,9351,9351,9351,935500967.50
2020-12-021,9371,9371,9371,937100968.50
2020-12-01---1,857-928.50
2020-11-301,8571,8571,8571,857300928.50
2020-11-27---1,853-926.50
2020-11-261,8531,8531,8531,853100926.50
2020-11-25---1,831-915.50
2020-11-241,8501,8501,8311,831200915.50
2020-11-20---1,827-913.50
2020-11-191,9011,9011,8271,827300913.50
2020-11-181,9451,9451,9101,910200955
2020-11-17---1,935-967.50
2020-11-16---1,935-967.50
2020-11-13---1,935-967.50
2020-11-121,9351,9351,9351,935100967.50
2020-11-111,9351,9351,9351,935100967.50
2020-11-101,9351,9351,9101,910500955
2020-11-091,8941,9351,8941,9351,000967.50
2020-11-06---1,934-967
2020-11-051,9341,9341,9341,934400967
2020-11-041,9341,9341,9341,934100967
2020-11-021,9351,9351,9351,935100967.50
2020-10-301,9501,9501,9501,950400975
2020-10-29---1,950-975
2020-10-28---1,950-975
2020-10-271,9501,9501,9501,950100975
2020-10-26---1,940-970
2020-10-23---1,940-970
2020-10-22---1,940-970
2020-10-211,9001,9401,9001,940300970
2020-10-201,9701,9701,9001,900900950
2020-10-19---1,930-965
2020-10-16---1,930-965
2020-10-15---1,930-965
2020-10-141,9301,9301,9301,930100965
2020-10-131,9201,9201,9201,920300960
2020-10-122,0002,0001,9501,960500980
2020-10-092,0092,0092,0092,0092001,004.50
2020-10-08---2,009-1,004.50
2020-10-07---2,009-1,004.50
2020-10-06---2,009-1,004.50
2020-10-052,0302,0302,0092,0096001,004.50
2020-10-022,0302,0302,0302,0301001,015
2020-09-30---1,910-955
2020-09-291,9701,9701,9101,910400955
2020-09-28---2,029-1,014.50
2020-09-25---2,029-1,014.50
2020-09-24---2,029-1,014.50
2020-09-232,0292,0292,0292,0291001,014.50
2020-09-182,0302,0302,0302,0301001,015
2020-09-17---1,910-955
2020-09-16---1,910-955
2020-09-15---1,910-955
2020-09-14---1,910-955
2020-09-11---1,910-955
2020-09-101,9751,9751,9101,910500955
2020-09-091,9801,9801,9801,980100990
2020-09-08---1,951-975.50
2020-09-071,9511,9511,9511,951100975.50
2020-09-041,9591,9591,9101,9101,400955
2020-09-032,0752,0751,9591,959700979.50
2020-09-021,9401,9401,9051,905300952.50
2020-09-01---1,900-950
2020-08-31---1,900-950
2020-08-282,0512,0511,9001,900400950
2020-08-27---2,060-1,030
2020-08-26---2,060-1,030
2020-08-252,0602,0602,0602,0601001,030
2020-08-242,0212,0602,0212,0602001,030
2020-08-21---2,012-1,006
2020-08-202,0122,0122,0122,0125001,006
2020-08-192,0132,0132,0122,0122001,006
2020-08-182,1412,1412,0412,0414001,020.50
2020-08-172,0622,0912,0622,0912001,045.50
2020-08-142,2122,2122,2122,2121001,106
2020-08-13---2,212-1,106
2020-08-122,2902,2902,2122,2122,6001,106
2020-08-112,1512,2902,1502,2902,8001,145
2020-08-072,1002,1502,1002,1502001,075
2020-08-06---2,097-1,048.50
2020-08-052,0972,0972,0972,0971001,048.50
2020-08-042,0802,0972,0802,0972001,048.50
2020-08-032,0302,0302,0302,0301001,015
2020-07-31---2,001-1,000.50
2020-07-30---2,001-1,000.50
2020-07-29---2,001-1,000.50
2020-07-282,0402,0402,0012,0013001,000.50
2020-07-27---1,986-993
2020-07-221,9861,9861,9861,986100993
2020-07-212,1012,1012,1002,1001,1001,050
2020-07-202,1502,1502,1002,1001,3001,050
2020-07-17---2,100-1,050
2020-07-16---2,100-1,050
2020-07-15---2,100-1,050
2020-07-14---2,100-1,050
2020-07-132,1002,1442,1002,1003,2001,050
2020-07-102,0312,1002,0312,1007001,050
2020-07-09---2,031-1,015.50
2020-07-082,0312,0322,0312,0315001,015.50
2020-07-072,0252,0282,0252,0286001,014
2020-07-062,0262,0262,0262,0262001,013
2020-07-032,0662,1002,0662,0664001,033
2020-07-022,0662,0662,0662,0661001,033
2020-07-01---2,000-1,000
2020-06-302,0002,0002,0002,0004001,000
2020-06-29---2,000-1,000
2020-06-26---2,000-1,000
2020-06-25---2,000-1,000
2020-06-24---2,000-1,000
2020-06-23---2,000-1,000
2020-06-222,0002,0002,0002,0002001,000
2020-06-192,0502,0502,0502,0502001,025
2020-06-181,9991,9991,9991,999100999.50
2020-06-17---1,850-925
2020-06-161,8501,8501,8501,850100925
2020-06-15---1,806-903
2020-06-12---1,806-903
2020-06-111,9291,9321,8061,8061,200903
2020-06-10---1,926-963
2020-06-09---1,926-963
2020-06-08---1,926-963
2020-06-05---1,926-963
2020-06-041,9261,9261,9261,926100963
2020-06-031,8861,9661,8861,966200983
2020-06-021,9241,9241,9241,924100962
2020-06-011,9241,9241,9241,924100962
2020-05-291,8871,8871,8871,887700943.50
2020-05-28---1,927-963.50
2020-05-271,9271,9271,9271,927100963.50
2020-05-261,8871,8871,8471,847300923.50
2020-05-251,8771,8771,7601,829800914.50
2020-05-221,9551,9551,9551,955100977.50
2020-05-21---1,952-976
2020-05-201,9521,9521,9521,952100976
2020-05-191,9521,9521,9521,952100976
2020-05-18---1,872-936
2020-05-151,9001,9001,8721,872200936
2020-05-14---1,960-980
2020-05-13---1,960-980
2020-05-12---1,960-980
2020-05-11---1,960-980
2020-05-081,9601,9601,9601,960900980
2020-05-071,9601,9601,9601,960100980
2020-05-01---1,920-960
2020-04-30---1,920-960
2020-04-28---1,920-960
2020-04-27---1,920-960
2020-04-24---1,920-960
2020-04-231,9201,9201,9201,920100960
2020-04-221,9261,9261,9261,926100963
2020-04-211,9401,9401,9401,940200970
2020-04-201,9401,9401,9401,940100970
2020-04-171,9261,9401,9261,940200970
2020-04-161,9261,9261,9261,926100963
2020-04-151,9341,9341,9341,934100967
2020-04-141,9011,9741,9011,974500987
2020-04-131,9101,9101,9101,910300955
2020-04-102,1002,1002,1002,1002001,050
2020-04-092,1002,1002,1002,1004001,050
2020-04-081,8352,1891,8352,1894001,094.50
2020-04-07---1,831-915.50
2020-04-06---1,831-915.50
2020-04-031,8311,8311,8311,831500915.50
2020-04-021,8311,8311,8311,831100915.50
2020-04-01---1,791-895.50
2020-03-311,7911,7911,7911,791300895.50
2020-03-301,8771,8771,7171,790300895
2020-03-271,9071,9071,9071,907100953.50
2020-03-261,9091,9091,9071,907200953.50
2020-03-251,9091,9091,9091,909100954.50
2020-03-241,9091,9091,9091,909100954.50
2020-03-231,9491,9491,9491,949200974.50
2020-03-191,9491,9491,9491,949100974.50
2020-03-181,9491,9491,9491,949200974.50
2020-03-171,8731,8731,8731,873100936.50
2020-03-161,9501,9501,9501,950200975
2020-03-131,9501,9501,9501,950200975
2020-03-122,0502,0502,0002,0005001,000
2020-03-112,0982,0982,0902,0909001,045
2020-03-102,2982,2982,2982,2982001,149
2020-03-09---2,298-1,149
2020-03-062,2982,2982,2982,2983001,149
2020-03-052,2362,2982,2362,2982001,149
2020-03-042,0562,0862,0562,0863001,043
2020-03-032,2992,2992,2992,2991001,149.50
2020-03-022,2582,2582,2582,2582001,129
2020-02-282,2432,2432,2432,2433001,121.50
2020-02-27---2,243-1,121.50
2020-02-26---2,243-1,121.50
2020-02-25---2,243-1,121.50
2020-02-21---2,243-1,121.50
2020-02-202,2432,2432,2432,2432001,121.50
2020-02-19---2,243-1,121.50
2020-02-182,2432,2432,2432,2431001,121.50
2020-02-172,1932,1932,1932,1932001,096.50
2020-02-14---2,190-1,095
2020-02-13---2,190-1,095
2020-02-12---2,190-1,095
2020-02-10---2,190-1,095
2020-02-07---2,190-1,095
2020-02-06---2,190-1,095
2020-02-052,1902,1902,1902,1906001,095
2020-02-042,1902,1902,1902,1901001,095
2020-02-03---2,090-1,045
2020-01-31---2,090-1,045
2020-01-30---2,090-1,045
2020-01-29---2,090-1,045
2020-01-28---2,090-1,045
2020-01-272,0902,0902,0902,0901001,045
2020-01-24---2,094-1,047
2020-01-23---2,094-1,047
2020-01-22---2,094-1,047
2020-01-212,0942,0942,0942,0941001,047
2020-01-202,1792,1792,1292,1294001,064.50
2020-01-17---2,129-1,064.50
2020-01-16---2,129-1,064.50
2020-01-152,1292,1292,1292,1294001,064.50
2020-01-142,1302,1302,1292,1293001,064.50
2020-01-10---2,096-1,048
2020-01-09---2,096-1,048
2020-01-082,0962,0962,0962,0961001,048
2020-01-072,1252,1252,1252,1251001,062.50
2020-01-062,1252,1252,1252,1251,4001,062.50

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