1. HOME >
  2. 株価時系列 >
  3. 5969 >
  4. 2023年

5969 (株)ロブテックス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3001,3001,3001,3001,6001,300
2023-12-281,2461,3001,2461,3009001,300
2023-12-271,2621,2621,2201,2352,1001,235
2023-12-261,2451,2621,2451,2624001,262
2023-12-251,2891,2891,2451,2455001,245
2023-12-221,2221,2221,2221,2221001,222
2023-12-211,1991,1991,1991,1993001,199
2023-12-201,1981,1991,1921,1996001,199
2023-12-191,1901,1901,1901,1901001,190
2023-12-181,1971,1971,1971,1972001,197
2023-12-151,1921,1921,1691,1693001,169
2023-12-141,2001,2001,1701,1841,0001,184
2023-12-13---1,200-1,200
2023-12-121,2001,2001,2001,2001001,200
2023-12-111,1741,2211,1741,2215001,221
2023-12-081,2051,2051,1941,1943001,194
2023-12-071,1951,2241,1941,1948001,194
2023-12-061,1951,1951,1951,1956001,195
2023-12-05---1,180-1,180
2023-12-041,1801,1801,1801,1801001,180
2023-12-011,1881,1891,1881,1887001,188
2023-11-301,1881,1881,1881,1881001,188
2023-11-291,1801,1801,1601,1603001,160
2023-11-281,1941,1941,1921,1923001,192
2023-11-271,1711,1941,1711,1942001,194
2023-11-24---1,167-1,167
2023-11-221,1671,1671,1671,1671001,167
2023-11-211,1531,1671,1531,1673001,167
2023-11-201,1791,1791,1531,1532001,153
2023-11-171,1681,1681,1511,1513001,151
2023-11-161,1611,1611,1611,1611001,161
2023-11-151,1721,1721,1611,1612001,161
2023-11-141,1661,1671,1301,1421,3001,142
2023-11-131,1801,2281,1681,1966001,196
2023-11-101,1931,2101,1631,2108001,210
2023-11-091,2101,2101,1541,1631,1001,163
2023-11-08---1,195-1,195
2023-11-07---1,195-1,195
2023-11-061,1921,2031,1431,1952,3001,195
2023-11-02---1,162-1,162
2023-11-011,1761,1761,1621,1622001,162
2023-10-311,1621,1621,1621,1621001,162
2023-10-301,1611,1611,1611,1613001,161
2023-10-27---1,161-1,161
2023-10-261,1611,1611,1611,1612001,161
2023-10-251,1721,1721,1611,1613001,161
2023-10-241,1861,1861,1621,1814001,181
2023-10-231,1801,1811,1801,1813001,181
2023-10-201,2091,2091,1401,1803,4001,180
2023-10-191,2091,2091,2091,2091001,209
2023-10-181,2091,2091,2091,2091001,209
2023-10-171,1911,2091,1911,2094001,209
2023-10-161,2021,2041,2021,2042001,204
2023-10-131,2171,2171,2171,2171001,217
2023-10-121,1921,2081,1921,2086001,208
2023-10-111,2011,2011,1911,1917001,191
2023-10-101,2301,2301,2051,2081,4001,208
2023-10-061,2091,2301,2091,2302001,230
2023-10-05---1,205-1,205
2023-10-041,2181,2181,1911,2051,0001,205
2023-10-031,2241,2241,2181,2185001,218
2023-10-021,2231,2231,2231,2232001,223
2023-09-291,2411,2411,2411,2414001,241
2023-09-281,2391,2671,2391,2413001,241
2023-09-271,2441,2691,2351,2399001,239
2023-09-261,2071,2741,2071,2741,7001,274
2023-09-251,2061,2361,2061,2362001,236
2023-09-221,2171,2361,2171,2362001,236
2023-09-211,2181,2191,2181,2183001,218
2023-09-201,2181,2181,2181,2182001,218
2023-09-191,2181,2181,2181,2184001,218
2023-09-151,2151,2181,2041,2186001,218
2023-09-141,2141,2161,2001,2151,2001,215
2023-09-131,2261,2261,2071,2231,6001,223
2023-09-121,2371,2591,2371,2404001,240
2023-09-111,2251,2371,2251,2364001,236
2023-09-081,2201,2411,2201,2254001,225
2023-09-071,2101,2201,2061,2206001,220
2023-09-061,2321,2321,2171,2174001,217
2023-09-051,2201,2321,2201,2325001,232
2023-09-041,2201,2201,2201,2203001,220
2023-09-011,2141,2151,2141,2145001,214
2023-08-311,2121,2141,2121,2144001,214
2023-08-301,2121,2121,2121,2121001,212
2023-08-291,2101,2131,2101,2123001,212
2023-08-281,2051,2301,2051,2203001,220
2023-08-251,2181,2181,2181,2181001,218
2023-08-241,2191,2191,2191,2191001,219
2023-08-231,2191,2191,2191,2191001,219
2023-08-221,2521,2521,2221,2221,0001,222
2023-08-211,2491,2491,2491,2491001,249
2023-08-181,2491,2491,2491,2491001,249
2023-08-171,2501,2501,2491,2492001,249
2023-08-161,2571,2731,2571,2732001,273
2023-08-151,2511,2571,2511,2573001,257
2023-08-141,2411,2741,2411,2561,0001,256
2023-08-101,2821,2821,2701,2709001,270
2023-08-091,3151,3151,2811,2821,0001,282
2023-08-081,3191,3311,2991,3313,1001,331
2023-08-071,3121,3311,3121,3191,0001,319
2023-08-041,3081,3121,3081,3125001,312
2023-08-031,3051,3051,3051,3051001,305
2023-08-021,3021,3021,3021,3021001,302
2023-08-011,3001,3021,3001,3021,3001,302
2023-07-311,2751,3551,2751,3001,4001,300
2023-07-281,2801,2801,2701,2715001,271
2023-07-271,2841,2991,2811,2817001,281
2023-07-261,3211,3541,2901,3005,7001,300
2023-07-251,3201,3201,3201,3201,5001,320
2023-07-241,3151,3201,3151,3205001,320
2023-07-211,3121,3141,3121,3128001,312
2023-07-201,2971,3121,2961,3124001,312
2023-07-191,2961,2961,2961,2962001,296
2023-07-181,3101,3101,2991,2995001,299
2023-07-141,2861,3301,2861,3101,6001,310
2023-07-131,2841,2891,2841,2892001,289
2023-07-121,3001,3001,2701,2947001,294
2023-07-111,2701,3151,2701,3061,5001,306
2023-07-101,2601,2681,2601,2684,2001,268
2023-07-071,2201,2601,2201,2601,7001,260
2023-07-061,2301,2351,2201,2206001,220
2023-07-051,2421,2431,2301,2302,1001,230
2023-07-041,2201,2411,2201,2412001,241
2023-07-031,2391,2391,2091,2201,2001,220
2023-06-301,2431,2431,2431,2433001,243
2023-06-291,2121,2451,1961,2452,0001,245
2023-06-281,2361,2361,2061,2131,3001,213
2023-06-271,2321,2411,2321,2413001,241
2023-06-261,2641,2641,2621,2624001,262
2023-06-231,2651,2651,2651,2651001,265
2023-06-221,2461,2461,2371,2372001,237
2023-06-21---1,233-1,233
2023-06-201,2561,2561,2331,2332001,233
2023-06-191,2321,2321,2321,2321001,232
2023-06-161,2301,2351,2301,2324001,232
2023-06-151,2301,2601,2301,2605001,260
2023-06-14---1,230-1,230
2023-06-131,2251,2301,2251,2305001,230
2023-06-121,2501,2501,2231,2233001,223
2023-06-091,2431,2591,2201,2591,6001,259
2023-06-081,2281,2431,2221,2431,9001,243
2023-06-071,2421,2581,2421,2583001,258
2023-06-06---1,260-1,260
2023-06-051,2601,2601,2501,2601,7001,260
2023-06-02---1,270-1,270
2023-06-011,2601,2711,2501,2702,5001,270
2023-05-311,2811,2841,2601,2601,1001,260
2023-05-301,2881,2881,2881,2883001,288
2023-05-291,2301,2581,2171,2581,2001,258
2023-05-261,2801,2901,2301,2304,1001,230
2023-05-251,3211,3211,2551,26312,7001,263
2023-05-241,1841,4541,1841,43933,0001,439
2023-05-231,1521,1541,1521,1547001,154
2023-05-221,1541,1541,1421,1528001,152
2023-05-191,1461,1551,1461,1544001,154
2023-05-181,1401,1641,1371,1371,8001,137
2023-05-171,1761,1761,1401,1701,4001,170
2023-05-161,1971,1971,1751,1804001,180
2023-05-151,1391,1971,1391,1974,8001,197
2023-05-121,2501,2561,1371,1375,0001,137
2023-05-111,2941,5101,2401,24615,0001,246
2023-05-101,2931,2931,2931,2931001,293
2023-05-091,2921,2921,2921,2922001,292
2023-05-081,3201,3201,2921,2929001,292
2023-05-021,3171,3171,3161,3169001,316
2023-05-011,2811,3161,2811,3162001,316
2023-04-28---1,265-1,265
2023-04-271,2651,2651,2651,2655001,265
2023-04-26---1,265-1,265
2023-04-25---1,265-1,265
2023-04-241,2681,2681,2651,2652001,265
2023-04-211,2521,2551,2491,2491,0001,249
2023-04-201,2841,2841,2551,2559001,255
2023-04-19---1,284-1,284
2023-04-181,2841,2841,2841,2841001,284
2023-04-171,2861,2861,2861,2861001,286
2023-04-141,3001,3001,2651,2654001,265
2023-04-13---1,300-1,300
2023-04-121,3001,3001,3001,3002001,300
2023-04-111,2901,2901,2651,2755001,275
2023-04-101,3111,3111,2801,2806001,280
2023-04-071,3041,3111,3041,3112001,311
2023-04-061,3341,3341,3341,3346001,334
2023-04-051,3351,3351,3351,3351001,335
2023-04-04---1,275-1,275
2023-04-03---1,275-1,275
2023-03-311,2911,2911,2731,2756001,275
2023-03-301,2601,3291,2501,3001,3001,300
2023-03-291,3691,3781,3531,3786001,378
2023-03-281,3671,3681,3671,3682001,368
2023-03-271,3691,3691,3461,3464001,346
2023-03-241,3451,3751,3451,3752001,375
2023-03-231,3191,3491,3191,3453001,345
2023-03-221,3141,3191,3141,3194001,319
2023-03-201,2831,3131,2831,3134001,313
2023-03-171,3171,3171,2811,2821,0001,282
2023-03-161,2851,3471,2851,3473001,347
2023-03-151,2991,3111,2991,3112001,311
2023-03-141,2851,2991,2851,2993001,299
2023-03-131,2951,2951,2851,2856001,285
2023-03-101,3101,3111,3071,3071,3001,307
2023-03-091,2931,3091,2931,3091,0001,309
2023-03-081,2901,2901,2901,2901001,290
2023-03-071,2891,3071,2891,2905001,290
2023-03-061,2861,2861,2861,2863001,286
2023-03-031,2771,2861,2771,2862001,286
2023-03-021,2771,2871,2771,2777001,277
2023-03-011,2601,2771,2601,2774001,277
2023-02-281,2581,2821,2581,2603001,260
2023-02-271,2551,2641,2551,2586001,258
2023-02-241,2711,2711,2641,2654001,265
2023-02-221,3081,3081,2801,2809001,280
2023-02-211,3051,3081,3051,3083001,308
2023-02-201,3051,3191,3051,3054001,305
2023-02-171,3441,3441,3051,3057001,305
2023-02-161,3441,3441,3441,3441001,344
2023-02-151,3651,3651,3651,3652001,365
2023-02-141,3661,3691,3661,3663001,366
2023-02-131,3751,3751,3751,3751001,375
2023-02-101,4061,4061,3751,3754001,375
2023-02-091,3901,4071,3901,4075001,407
2023-02-081,3781,4281,3781,4201,0001,420
2023-02-071,3771,3781,3771,3783001,378
2023-02-061,3941,3941,3941,3948001,394
2023-02-03---1,399-1,399
2023-02-021,3991,3991,3991,3992001,399
2023-02-011,3701,3701,3701,3702001,370
2023-01-311,3691,3821,3651,3708001,370
2023-01-30---1,369-1,369
2023-01-27---1,369-1,369
2023-01-261,3851,3991,3691,3695001,369
2023-01-25---1,378-1,378
2023-01-241,3781,3781,3781,3781001,378
2023-01-231,3681,3701,3681,3704001,370
2023-01-201,3681,3681,3681,3682001,368
2023-01-19---1,368-1,368
2023-01-181,3681,3681,3681,3683001,368
2023-01-171,3681,3681,3681,3681001,368
2023-01-161,3401,3411,3111,3417001,341
2023-01-13---1,360-1,360
2023-01-121,3601,3601,3601,3601001,360
2023-01-111,3641,3701,3401,3408001,340
2023-01-101,4241,4251,3941,3949001,394
2023-01-061,3671,4241,3671,4245001,424
2023-01-051,3641,3671,3641,3676001,367
2023-01-041,3271,4001,3271,3641,0001,364

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