1. HOME >
  2. 株価時系列 >
  3. 5969 >
  4. 2021年

5969 (株)ロブテックス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,589-794.50
2021-12-291,5751,5891,5751,589300794.50
2021-12-281,5611,5611,5611,561100780.50
2021-12-271,5841,6231,5631,5632,400781.50
2021-12-241,6091,6091,5841,5841,100792
2021-12-231,6651,6651,5741,5964,300798
2021-12-221,6711,6711,6711,671100835.50
2021-12-211,6741,6741,6711,671800835.50
2021-12-201,7441,7441,7011,701200850.50
2021-12-171,7401,7401,6641,664400832
2021-12-161,7201,7201,7121,720400860
2021-12-151,7031,7031,7031,703100851.50
2021-12-141,6961,6961,6401,6831,500841.50
2021-12-13---1,776-888
2021-12-101,7541,7761,7541,776400888
2021-12-091,7901,7901,7221,7591,000879.50
2021-12-08---1,830-915
2021-12-07---1,830-915
2021-12-06---1,830-915
2021-12-031,8301,8301,8301,830400915
2021-12-021,8301,8301,8301,830100915
2021-12-011,7901,7901,7901,790300895
2021-11-301,7901,7901,7901,790100895
2021-11-29---1,771-885.50
2021-11-261,7711,7711,7711,771500885.50
2021-11-251,8101,8101,8101,810100905
2021-11-24---1,810-905
2021-11-221,8101,8101,8101,810100905
2021-11-191,8501,8501,8101,8101,100905
2021-11-181,8501,8501,8501,850100925
2021-11-17---1,816-908
2021-11-16---1,816-908
2021-11-15---1,816-908
2021-11-12---1,816-908
2021-11-111,8141,8161,8141,816200908
2021-11-101,8501,8501,8501,850300925
2021-11-091,9001,9351,8501,8501,600925
2021-11-081,8891,8891,8891,889200944.50
2021-11-051,8891,8891,8891,889400944.50
2021-11-041,8901,8901,8901,890300945
2021-11-021,8921,8921,8921,892100946
2021-11-01---1,871-935.50
2021-10-29---1,871-935.50
2021-10-28---1,871-935.50
2021-10-27---1,871-935.50
2021-10-261,8711,8711,8711,871100935.50
2021-10-25---1,871-935.50
2021-10-221,8711,8711,8711,871100935.50
2021-10-211,9001,9001,9001,900100950
2021-10-201,9112,0001,9001,9001,700950
2021-10-192,1502,1502,1492,1493001,074.50
2021-10-18---1,885-942.50
2021-10-15---1,885-942.50
2021-10-14---1,885-942.50
2021-10-13---1,885-942.50
2021-10-12---1,885-942.50
2021-10-11---1,885-942.50
2021-10-081,8851,8851,8851,885200942.50
2021-10-07---1,885-942.50
2021-10-061,8931,8931,8851,8851,000942.50
2021-10-051,8851,8851,8851,885300942.50
2021-10-041,8851,8851,8851,885100942.50
2021-10-01---1,866-933
2021-09-301,8651,8661,8651,866200933
2021-09-29---1,865-932.50
2021-09-28---1,865-932.50
2021-09-27---1,865-932.50
2021-09-24---1,865-932.50
2021-09-221,8651,8651,8651,865300932.50
2021-09-211,8841,8841,8841,884100942
2021-09-171,8441,8441,8441,844200922
2021-09-16---1,844-922
2021-09-151,8441,8441,8441,844200922
2021-09-141,8441,8441,8441,844200922
2021-09-13---1,844-922
2021-09-101,8441,8441,8441,8441,000922
2021-09-09---1,844-922
2021-09-08---1,844-922
2021-09-07---1,844-922
2021-09-06---1,844-922
2021-09-031,8441,8441,8441,844100922
2021-09-021,8771,8771,8431,843200921.50
2021-09-01---1,837-918.50
2021-08-31---1,837-918.50
2021-08-30---1,837-918.50
2021-08-27---1,837-918.50
2021-08-26---1,837-918.50
2021-08-25---1,837-918.50
2021-08-24---1,837-918.50
2021-08-23---1,837-918.50
2021-08-20---1,837-918.50
2021-08-191,8371,8371,8371,837200918.50
2021-08-181,8771,8771,8771,877100938.50
2021-08-171,8371,8371,8371,837100918.50
2021-08-16---1,914-957
2021-08-13---1,914-957
2021-08-121,8931,9141,8931,914900957
2021-08-111,8931,8931,8931,8931,000946.50
2021-08-101,8291,9171,8291,8931,500946.50
2021-08-06---1,826-913
2021-08-051,8201,8261,8201,826400913
2021-08-041,7881,8201,7881,8201,100910
2021-08-031,8431,8431,8031,803600901.50
2021-08-021,8001,8151,8001,815200907.50
2021-07-301,7911,8001,7911,8001,900900
2021-07-29---1,791-895.50
2021-07-281,7931,7931,7911,791700895.50
2021-07-271,7961,8021,7961,802300901
2021-07-261,7881,8061,7781,7985,500899
2021-07-21---1,900-950
2021-07-201,9191,9191,9001,9001,300950
2021-07-191,9001,9001,9001,900200950
2021-07-16---1,900-950
2021-07-15---1,900-950
2021-07-14---1,900-950
2021-07-131,9001,9001,9001,9001,700950
2021-07-121,9001,9001,9001,900100950
2021-07-091,8971,8971,8971,897600948.50
2021-07-08---1,897-948.50
2021-07-071,8871,8971,8871,897300948.50
2021-07-061,8771,8871,8761,887300943.50
2021-07-051,8751,8761,8751,876300938
2021-07-021,8901,8901,8751,875200937.50
2021-07-01---1,850-925
2021-06-301,8501,8511,8501,850500925
2021-06-29---1,850-925
2021-06-281,8501,8501,8501,850100925
2021-06-25---1,815-907.50
2021-06-241,8151,8151,8151,815200907.50
2021-06-231,8811,9211,8811,881300940.50
2021-06-221,8011,8011,8011,801400900.50
2021-06-211,8341,8341,8341,834100917
2021-06-181,8901,8901,8341,834200917
2021-06-17---1,830-915
2021-06-16---1,830-915
2021-06-15---1,830-915
2021-06-14---1,830-915
2021-06-111,8601,8601,8301,830400915
2021-06-101,8521,9001,8521,860600930
2021-06-09---1,851-925.50
2021-06-08---1,851-925.50
2021-06-071,8511,8511,8511,851100925.50
2021-06-041,8801,8801,8521,852900926
2021-06-031,8781,8781,8781,878300939
2021-06-021,8781,8781,8781,878100939
2021-06-01---1,838-919
2021-05-31---1,838-919
2021-05-281,8381,8381,8381,838100919
2021-05-271,8201,8381,8201,838200919
2021-05-261,8301,8301,8301,830100915
2021-05-251,8151,8151,8151,815400907.50
2021-05-24---1,816-908
2021-05-21---1,816-908
2021-05-201,8161,8161,8161,816100908
2021-05-191,8151,8151,8151,815100907.50
2021-05-181,8501,8501,8501,850100925
2021-05-17---1,840-920
2021-05-141,8401,8401,8401,840100920
2021-05-13---1,840-920
2021-05-12---1,840-920
2021-05-111,8501,8501,8151,8401,000920
2021-05-101,8391,8501,8391,850400925
2021-05-071,8901,8901,8181,839700919.50
2021-05-061,8111,8501,8111,850200925
2021-04-301,8601,8601,8501,8501,000925
2021-04-28---1,850-925
2021-04-27---1,850-925
2021-04-26---1,850-925
2021-04-23---1,850-925
2021-04-22---1,850-925
2021-04-211,8501,8501,8501,850300925
2021-04-201,8501,8501,8501,850100925
2021-04-19---1,810-905
2021-04-16---1,810-905
2021-04-15---1,810-905
2021-04-141,8101,8101,8101,810100905
2021-04-13---1,850-925
2021-04-121,8501,8501,8501,850100925
2021-04-091,8501,8501,8501,850200925
2021-04-08---1,850-925
2021-04-07---1,850-925
2021-04-06---1,850-925
2021-04-051,8501,8501,8501,850600925
2021-04-021,8501,8501,8501,850100925
2021-04-01---1,811-905.50
2021-03-311,8111,8111,8111,811100905.50
2021-03-30---1,839-919.50
2021-03-29---1,839-919.50
2021-03-261,8591,8791,8391,839700919.50
2021-03-251,8241,8241,8241,824100912
2021-03-241,8641,8641,8641,864200932
2021-03-23---1,865-932.50
2021-03-22---1,865-932.50
2021-03-191,8641,8651,8641,865600932.50
2021-03-181,8611,8651,8611,865200932.50
2021-03-17---1,840-920
2021-03-161,8401,8401,8401,840100920
2021-03-15---1,815-907.50
2021-03-12---1,815-907.50
2021-03-11---1,815-907.50
2021-03-101,8151,8201,8151,815500907.50
2021-03-091,8201,8201,8151,8151,100907.50
2021-03-081,8171,8171,8171,817500908.50
2021-03-051,8171,8411,8171,817400908.50
2021-03-04---1,806-903
2021-03-031,8061,8061,8061,806200903
2021-03-021,8421,8421,8061,806200903
2021-03-01---1,802-901
2021-02-26---1,802-901
2021-02-25---1,802-901
2021-02-241,8021,8021,8021,802500901
2021-02-22---1,802-901
2021-02-191,8021,8021,8021,802500901
2021-02-181,8421,8421,8021,802800901
2021-02-171,8051,8051,8021,802700901
2021-02-16---1,889-944.50
2021-02-151,8851,8891,8851,889300944.50
2021-02-121,8851,8851,8851,885100942.50
2021-02-10---1,802-901
2021-02-09---1,802-901
2021-02-08---1,802-901
2021-02-051,8391,8391,8021,802400901
2021-02-04---1,839-919.50
2021-02-031,8391,8391,8391,839300919.50
2021-02-021,8401,8401,8401,840100920
2021-02-01---1,800-900
2021-01-291,8001,8001,8001,800100900
2021-01-28---1,800-900
2021-01-27---1,800-900
2021-01-26---1,800-900
2021-01-251,8001,8001,8001,800200900
2021-01-221,7701,7901,7701,7901,200895
2021-01-211,8001,8001,8001,800500900
2021-01-201,8001,8001,8001,800500900
2021-01-191,8001,8001,8001,800200900
2021-01-18---1,779-889.50
2021-01-151,7911,8001,7791,779500889.50
2021-01-141,7821,7821,7821,782100891
2021-01-131,7791,7791,7791,779100889.50
2021-01-121,8191,8321,8001,8001,300900
2021-01-08---1,859-929.50
2021-01-07---1,859-929.50
2021-01-06---1,859-929.50
2021-01-051,8591,8591,8591,859100929.50
2021-01-041,8321,8481,8311,8311,400915.50

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