1. HOME >
  2. 株価時系列 >
  3. 5969 >
  4. 2022年

5969 (株)ロブテックス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,4361,4361,3151,3832,1001,383
2022-12-291,2071,3201,2071,3201,2001,320
2022-12-282,5532,5852,5442,5859001,292.50
2022-12-27---2,690-1,345
2022-12-262,7502,7502,6902,6903001,345
2022-12-232,6402,7002,6402,7003001,350
2022-12-222,6992,6992,6402,6404001,320
2022-12-212,6772,6772,6772,6771001,338.50
2022-12-202,6992,7002,6992,7003001,350
2022-12-192,7002,7002,6002,6996001,349.50
2022-12-162,6002,6002,6002,6001001,300
2022-12-152,6002,6002,6002,6001001,300
2022-12-142,7302,7452,6402,6405001,320
2022-12-132,6882,7102,6852,7103001,355
2022-12-122,7002,7002,7002,7001001,350
2022-12-092,7102,7102,7002,7003001,350
2022-12-082,7322,7492,7102,7104001,355
2022-12-072,6802,7202,6802,6827001,341
2022-12-062,7112,7852,6902,7857001,392.50
2022-12-052,8602,8602,7212,7461,3001,373
2022-12-022,8842,8842,8202,8261,1001,413
2022-12-012,8502,9342,8502,9343001,467
2022-11-302,8292,9002,8292,9003001,450
2022-11-292,8622,9292,8412,9291,0001,464.50
2022-11-282,9302,9302,8002,8621,7001,431
2022-11-252,8352,9802,8352,9802,6001,490
2022-11-242,8102,8902,7802,8351,9001,417.50
2022-11-222,8002,8102,7102,7601,3001,380
2022-11-212,9162,9192,7172,8504,7001,425
2022-11-183,2303,2302,8562,92919,9001,464.50
2022-11-172,7302,7302,7302,7308001,365
2022-11-16---2,230-1,115
2022-11-15---2,230-1,115
2022-11-142,2302,2302,2302,2301001,115
2022-11-112,2132,2302,2132,2303001,115
2022-11-10---2,210-1,105
2022-11-092,2002,2102,2002,2103001,105
2022-11-08---2,109-1,054.50
2022-11-07---2,109-1,054.50
2022-11-04---2,109-1,054.50
2022-11-022,1092,1092,1092,1092001,054.50
2022-11-01---2,209-1,104.50
2022-10-312,2092,2092,2092,2092001,104.50
2022-10-28---2,209-1,104.50
2022-10-27---2,209-1,104.50
2022-10-26---2,209-1,104.50
2022-10-25---2,209-1,104.50
2022-10-24---2,209-1,104.50
2022-10-212,1712,2212,1322,2097001,104.50
2022-10-202,2472,2712,2472,2713001,135.50
2022-10-192,1472,2472,1472,2471,4001,123.50
2022-10-182,2472,2472,2472,2471001,123.50
2022-10-17---2,340-1,170
2022-10-142,3902,3902,2902,3408001,170
2022-10-132,5962,6462,3442,3921,8001,196
2022-10-122,6982,6982,5962,5961,4001,298
2022-10-11---2,198-1,099
2022-10-07---2,198-1,099
2022-10-06---2,198-1,099
2022-10-05---2,198-1,099
2022-10-04---2,198-1,099
2022-10-03---2,198-1,099
2022-09-302,1982,1982,1982,1982001,099
2022-09-29---2,198-1,099
2022-09-28---2,198-1,099
2022-09-27---2,198-1,099
2022-09-26---2,198-1,099
2022-09-22---2,198-1,099
2022-09-21---2,198-1,099
2022-09-202,2642,2642,1512,1988001,099
2022-09-16---2,264-1,132
2022-09-15---2,264-1,132
2022-09-142,2642,2642,2642,2645001,132
2022-09-132,2642,2642,2642,2641001,132
2022-09-12---2,214-1,107
2022-09-09---2,214-1,107
2022-09-08---2,214-1,107
2022-09-07---2,214-1,107
2022-09-062,3092,3122,2122,2147001,107
2022-09-052,2582,2582,1582,2096001,104.50
2022-09-022,1502,1502,1082,1082001,054
2022-09-01---2,350-1,175
2022-08-312,3502,3502,3502,3501001,175
2022-08-302,3502,3502,3502,3501001,175
2022-08-29---2,350-1,175
2022-08-262,3502,3502,3132,3503001,175
2022-08-252,3502,3502,3502,3501001,175
2022-08-242,3062,3562,3062,3502,1001,175
2022-08-232,3062,3062,3062,3061001,153
2022-08-22---2,302-1,151
2022-08-192,2612,3022,2612,3022001,151
2022-08-182,2492,2492,1992,2284001,114
2022-08-172,3452,3492,2492,3493001,174.50
2022-08-16---2,375-1,187.50
2022-08-152,4252,4252,3752,3753001,187.50
2022-08-122,3752,3752,3752,3752001,187.50
2022-08-102,3752,3752,3752,3753001,187.50
2022-08-09---2,230-1,115
2022-08-08---2,230-1,115
2022-08-052,3302,3322,2302,2302,9001,115
2022-08-042,3152,3842,3152,3301,4001,165
2022-08-032,3152,3152,3152,3151001,157.50
2022-08-022,3052,3052,3052,3051001,152.50
2022-08-012,2952,2952,2952,2953001,147.50
2022-07-292,1702,2212,1702,2214001,110.50
2022-07-282,1702,1702,1702,1701001,085
2022-07-27---2,065-1,032.50
2022-07-26---2,065-1,032.50
2022-07-25---2,065-1,032.50
2022-07-22---2,065-1,032.50
2022-07-21---2,065-1,032.50
2022-07-20---2,065-1,032.50
2022-07-192,0652,0652,0652,0652001,032.50
2022-07-152,1202,1202,1202,1201001,060
2022-07-142,1812,1812,1812,1811001,090.50
2022-07-13---2,178-1,089
2022-07-122,1782,1792,1782,1782,8001,089
2022-07-112,0902,1782,0902,1786001,089
2022-07-082,0402,0902,0402,0902001,045
2022-07-072,0002,0052,0002,0053001,002.50
2022-07-061,9491,9931,9491,9931,000996.50
2022-07-051,9221,9221,9221,922100961
2022-07-04---1,907-953.50
2022-07-01---1,907-953.50
2022-06-30---1,907-953.50
2022-06-29---1,907-953.50
2022-06-28---1,907-953.50
2022-06-27---1,907-953.50
2022-06-24---1,907-953.50
2022-06-23---1,907-953.50
2022-06-221,9351,9351,9071,907200953.50
2022-06-21---2,025-1,012.50
2022-06-202,0252,0252,0252,0251001,012.50
2022-06-17---2,025-1,012.50
2022-06-16---2,025-1,012.50
2022-06-15---2,025-1,012.50
2022-06-14---2,025-1,012.50
2022-06-13---2,025-1,012.50
2022-06-102,0012,0251,9452,0258001,012.50
2022-06-09---2,001-1,000.50
2022-06-082,0012,0012,0012,0011001,000.50
2022-06-072,0752,0752,0752,0751001,037.50
2022-06-06---2,025-1,012.50
2022-06-032,0252,0352,0252,0258001,012.50
2022-06-022,0252,0252,0252,0253001,012.50
2022-06-01---1,945-972.50
2022-05-31---1,945-972.50
2022-05-30---1,945-972.50
2022-05-27---1,945-972.50
2022-05-261,9451,9451,9451,945200972.50
2022-05-25---1,963-981.50
2022-05-242,0002,0001,9571,9631,000981.50
2022-05-231,9852,0001,9852,0002001,000
2022-05-20---1,955-977.50
2022-05-19---1,955-977.50
2022-05-18---1,955-977.50
2022-05-17---1,955-977.50
2022-05-161,9551,9551,9551,955200977.50
2022-05-131,9951,9951,9951,995200997.50
2022-05-121,9841,9901,9011,9264,600963
2022-05-11---1,944-972
2022-05-101,9441,9441,9441,944100972
2022-05-09---1,941-970.50
2022-05-06---1,941-970.50
2022-05-02---1,941-970.50
2022-04-28---1,941-970.50
2022-04-27---1,941-970.50
2022-04-26---1,941-970.50
2022-04-251,9011,9411,9011,941300970.50
2022-04-221,9241,9581,9011,901600950.50
2022-04-21---1,921-960.50
2022-04-20---1,921-960.50
2022-04-19---1,921-960.50
2022-04-18---1,921-960.50
2022-04-15---1,921-960.50
2022-04-14---1,921-960.50
2022-04-131,9501,9501,9001,921700960.50
2022-04-121,9401,9701,9401,9702,000985
2022-04-11---2,023-1,011.50
2022-04-082,0112,0242,0112,0231,2001,011.50
2022-04-07---2,093-1,046.50
2022-04-06---2,093-1,046.50
2022-04-052,0962,0962,0932,0931,1001,046.50
2022-04-042,0952,0952,0952,0951001,047.50
2022-04-01---2,144-1,072
2022-03-312,1562,1562,1442,1443001,072
2022-03-30---2,339-1,169.50
2022-03-29---2,339-1,169.50
2022-03-282,3392,3392,3392,3391001,169.50
2022-03-25---2,089-1,044.50
2022-03-242,0892,0892,0892,0891001,044.50
2022-03-232,0882,0892,0882,0892001,044.50
2022-03-222,0872,0882,0872,0884001,044
2022-03-18---2,087-1,043.50
2022-03-17---2,087-1,043.50
2022-03-161,9572,0871,9572,0872001,043.50
2022-03-15---2,050-1,025
2022-03-142,0502,0502,0502,0501001,025
2022-03-112,1562,1562,1302,1304001,065
2022-03-102,0402,1982,0402,1309001,065
2022-03-092,2282,2282,0052,0056001,002.50
2022-03-082,2002,2002,0752,0767001,038
2022-03-072,2902,7012,1502,2001,4001,100
2022-03-042,0322,2802,0322,2802,6001,140
2022-03-032,2742,2742,0312,0823,3001,041
2022-03-022,1332,3532,1332,2756,1001,137.50
2022-03-011,9531,9531,9531,953300976.50
2022-02-282,0432,0432,0032,0031,3001,001.50
2022-02-252,0942,0942,0432,0431,6001,021.50
2022-02-242,9012,9012,1032,14410,9001,072
2022-02-222,2502,6002,2502,4016,4001,200.50
2022-02-212,1482,1822,0352,1001,5001,050
2022-02-182,0002,0852,0002,0852,8001,042.50
2022-02-171,9011,9011,9011,901100950.50
2022-02-161,8601,8891,8091,869900934.50
2022-02-152,0002,0002,0002,0001,7001,000
2022-02-141,8992,0071,8992,0072,0001,003.50
2022-02-10---1,850-925
2022-02-091,8501,8501,8501,850100925
2022-02-08---1,795-897.50
2022-02-07---1,795-897.50
2022-02-041,7601,7951,7601,795400897.50
2022-02-031,7401,7601,7401,7601,400880
2022-02-021,6811,7351,6811,735400867.50
2022-02-011,7201,7201,6811,681400840.50
2022-01-311,7201,7201,7201,720800860
2022-01-28---1,671-835.50
2022-01-271,6901,6901,6611,671700835.50
2022-01-261,7051,7091,6961,709600854.50
2022-01-251,6501,6501,6501,650300825
2022-01-241,6501,6501,6501,650100825
2022-01-21---1,639-819.50
2022-01-201,6301,6391,6301,639300819.50
2022-01-191,6401,6401,6271,627200813.50
2022-01-181,7471,7471,6571,657300828.50
2022-01-17---1,750-875
2022-01-14---1,750-875
2022-01-13---1,750-875
2022-01-12---1,750-875
2022-01-111,7861,7861,7501,750500875
2022-01-071,6801,6801,6801,6801,400840
2022-01-061,6701,6801,6701,680500840
2022-01-051,6691,6701,6691,670200835
2022-01-04---1,589-794.50

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