[5969 東証2部] ロブテックス 日足 時系列データ

[5969 東証2部] ロブテックス (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-112599.002600.002519.002533.0018004623900
2017-12-082590.002599.002590.002599.00300777900
2017-12-072583.002590.002583.002590.00200517300
2017-12-062649.002649.002583.002583.005001298100
2017-12-0500
2017-12-0400
2017-12-0100
2017-11-302578.002580.002578.002580.005001289600
2017-11-292578.002578.002578.002578.00100257800
2017-11-282571.002575.002571.002575.005001286700
2017-11-272568.002568.002568.002568.00200513600
2017-11-242579.002579.002579.002579.00100257900
2017-11-222575.002629.002570.002629.005001296900
2017-11-212625.002625.002625.002625.00100262500
2017-11-202599.002642.002565.002642.00640016846900
2017-11-172599.002599.002599.002599.00200519800
2017-11-162600.002600.002600.002600.005001300000
2017-11-1500
2017-11-142550.002550.002550.002550.00100255000
2017-11-132510.002550.002500.002500.0010002508100
2017-11-102642.002642.002560.002560.009002346300
2017-11-092699.002700.002641.002641.001060028057400
2017-11-082580.002800.002551.002641.00420011220500
2017-11-0700
2017-11-062572.002582.002572.002582.005001289000
2017-11-022585.002600.002585.002600.0015003892800
2017-11-0100
2017-10-312597.002597.002596.002596.00300779000
2017-10-302598.002598.002598.002598.00100259800
2017-10-272488.002488.002456.002456.00200494400
2017-10-262538.002538.002455.002455.005001236000
2017-10-252487.002488.002487.002488.006001492500
2017-10-242550.002550.002400.002488.0021005155700
2017-10-232520.002620.002520.002550.008002040000
2017-10-202445.002445.002441.002441.00300733100
2017-10-192441.002441.002441.002441.009002196900
2017-10-182447.002449.002445.002449.007001713300
2017-10-172446.002446.002445.002445.00200489100
2017-10-162465.002466.002465.002466.00200493100
2017-10-132440.002448.002404.002448.00400970200
2017-10-122450.002450.002450.002450.00100245000
2017-10-112460.002460.002450.002450.00200491000
2017-10-102460.002460.002460.002460.00400984000
2017-10-062480.002480.002480.002480.00400992000
2017-10-052501.002550.002490.002490.0017004253600
2017-10-042500.002500.002500.002500.00100250000
2017-10-032550.002550.002550.002550.00300765000
2017-10-022500.002500.002500.002500.00100250000
2017-09-292525.002525.002524.002525.0017004292400
2017-09-282525.002525.002525.002525.00100252500
2017-09-272454.002456.002454.002456.00200491000
2017-09-26249.00253.00249.00250.0050001254000
2017-09-25259.00259.00251.00255.0040001020000
2017-09-22259.00259.00259.00259.0050001295000
2017-09-21260.00260.00260.00260.00140003640000
2017-09-20260.00260.00260.00260.002000520000
2017-09-19259.00260.00251.00260.00230005952000
2017-09-15250.00252.00250.00250.0050001252000
2017-09-14244.00259.00244.00250.00140003503000
2017-09-13249.00251.00245.00245.00140003484000
2017-09-12244.00245.00244.00245.002000489000
2017-09-11243.00243.00243.00243.0080001944000
2017-09-08240.00244.00240.00240.00130003136000
2017-09-07240.00240.00240.00240.003000720000
2017-09-06242.00242.00239.00239.0060001437000
2017-09-05244.00244.00238.00239.003000721000
2017-09-04244.00244.00234.00235.0090002124000
2017-09-01248.00248.00234.00244.00140003429000
2017-08-31248.00248.00244.00248.00140003449000
2017-08-30237.00240.00237.00240.00180004302000
2017-08-29237.00237.00237.00237.0060001422000
2017-08-28238.00238.00238.00238.002000476000
2017-08-25237.00237.00237.00237.0070001659000
2017-08-24237.00237.00237.00237.003000711000
2017-08-23229.00231.00229.00231.00170003913000
2017-08-22229.00229.00225.00225.003000679000
2017-08-21229.00229.00229.00229.001000229000
2017-08-18231.00231.00231.00231.002000462000
2017-08-17231.00231.00231.00231.0060001386000
2017-08-16227.00228.00225.00228.004000905000
2017-08-15232.00232.00226.00226.0070001603000
2017-08-14229.00229.00225.00225.0070001595000
2017-08-10235.00235.00229.00229.003000693000
2017-08-09234.00234.00226.00227.00160003656000
2017-08-08229.00229.00222.00225.0080001815000
2017-08-07230.00238.00230.00237.00180004223000
2017-08-04225.00225.00225.00225.0070001575000
2017-08-0300
2017-08-02225.00225.00225.00225.001000225000
2017-08-0100
2017-07-31230.00232.00230.00232.00210004834000
2017-07-28231.00231.00230.00230.002000461000
2017-07-27233.00233.00233.00233.002000466000
2017-07-26227.00238.00227.00238.00120002785000
2017-07-25227.00227.00227.00227.0050001135000
2017-07-24224.00224.00224.00224.001000224000
2017-07-21222.00224.00222.00224.0060001334000
2017-07-20220.00222.00220.00222.0050001107000
2017-07-1900
2017-07-18220.00220.00220.00220.0080001760000
2017-07-14217.00219.00217.00219.003000653000
2017-07-1300
2017-07-12220.00220.00219.00219.00100002198000
2017-07-11217.00217.00217.00217.00210004557000
2017-07-10214.00217.00214.00217.00180003858000
2017-07-07212.00213.00212.00213.0070001486000
2017-07-06214.00214.00214.00214.003000642000
2017-07-05211.00214.00211.00214.004000851000
2017-07-04217.00217.00206.00206.00310006558000
2017-07-03214.00214.00214.00214.001000214000
2017-06-30214.00214.00214.00214.0060001284000
2017-06-29210.00213.00210.00213.004000849000
2017-06-28205.00211.00205.00211.00240004961000
2017-06-27213.00213.00213.00213.001000213000
2017-06-26213.00213.00213.00213.001000213000
2017-06-23213.00213.00213.00213.001000213000
2017-06-2200
2017-06-21211.00214.00211.00213.003000638000
2017-06-20215.00215.00215.00215.004000860000
2017-06-19214.00215.00214.00215.00110002364000
2017-06-1600
2017-06-15214.00214.00214.00214.001000214000
2017-06-1400
2017-06-13213.00213.00213.00213.002000426000
2017-06-12215.00215.00207.00212.0080001697000
2017-06-09215.00215.00215.00215.0060001290000
2017-06-08215.00215.00215.00215.001000215000
2017-06-07217.00218.00217.00218.0070001522000
2017-06-06215.00218.00215.00218.004000869000
2017-06-05215.00215.00215.00215.003000645000
2017-06-02215.00215.00215.00215.0050001075000
2017-06-01217.00225.00215.00217.00240005268000
2017-05-31211.00215.00211.00215.00120002575000
2017-05-30210.00211.00210.00211.0070001473000
2017-05-29208.00208.00208.00208.001000208000
2017-05-26208.00208.00208.00208.001000208000
2017-05-2500
2017-05-2400
2017-05-23211.00211.00211.00211.002000422000
2017-05-2200
2017-05-1900
2017-05-18208.00208.00208.00208.001000208000
2017-05-17211.00211.00211.00211.0060001266000
2017-05-16211.00214.00211.00213.0070001486000
2017-05-15209.00211.00208.00211.004000836000
2017-05-12207.00209.00206.00209.00110002281000
2017-05-11206.00210.00206.00210.00110002272000
2017-05-10212.00215.00205.00210.00280005926000
2017-05-09208.00212.00208.00212.0060001261000
2017-05-08207.00212.00207.00212.00110002312000
2017-05-02210.00210.00202.00206.00220004539000
2017-05-01210.00210.00210.00210.001000210000
2017-04-28210.00210.00210.00210.002000420000
2017-04-27210.00210.00210.00210.0050001050000
2017-04-26210.00210.00210.00210.001000210000
2017-04-2500
2017-04-24209.00209.00209.00209.002000418000
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-18206.00206.00206.00206.001000206000
2017-04-1700
2017-04-14201.00205.00201.00205.003000608000
2017-04-1300
2017-04-12207.00207.00205.00205.004000825000
2017-04-1100
2017-04-1000
2017-04-07204.00204.00204.00204.001000204000
2017-04-06208.00208.00204.00204.003000619000
2017-04-05210.00210.00209.00209.0050001047000
2017-04-04209.00209.00209.00209.001000209000
2017-04-03212.00212.00212.00212.003000636000
2017-03-31212.00212.00212.00212.001000212000
2017-03-30211.00211.00211.00211.001000211000
2017-03-29212.00212.00212.00212.002000424000
2017-03-2800
2017-03-27214.00214.00214.00214.001000214000
2017-03-24214.00218.00214.00218.0070001502000
2017-03-2300
2017-03-22218.00218.00218.00218.002000436000
2017-03-21222.00222.00218.00218.004000884000
2017-03-17224.00224.00220.00220.003000668000
2017-03-1600
2017-03-15219.00224.00219.00224.002000443000
2017-03-14220.00222.00219.00222.0090001979000
2017-03-13220.00223.00220.00223.0080001772000
2017-03-10224.00224.00223.00223.0080001790000
2017-03-09223.00223.00223.00223.001000223000
2017-03-08221.00221.00221.00221.001000221000
2017-03-07225.00225.00222.00222.002000447000
2017-03-06222.00223.00222.00223.0060001335000
2017-03-03223.00223.00222.00223.004000891000
2017-03-02223.00224.00223.00223.004000893000
2017-03-01222.00224.00222.00223.0070001563000
2017-02-28221.00222.00221.00222.0050001108000
2017-02-27220.00220.00220.00220.004000880000
2017-02-24223.00223.00222.00223.004000891000
2017-02-23222.00222.00222.00222.002000444000
2017-02-22223.00223.00223.00223.001000223000
2017-02-21222.00222.00222.00222.003000666000
2017-02-20223.00223.00220.00223.00120002673000
2017-02-17224.00224.00224.00224.004000896000
2017-02-16221.00222.00219.00222.003000662000
2017-02-1500
2017-02-14219.00223.00219.00219.003000661000
2017-02-13217.00225.00217.00218.0070001541000
2017-02-10216.00216.00216.00216.004000864000
2017-02-09217.00218.00211.00216.00200004313000
2017-02-08218.00225.00218.00225.003000661000
2017-02-07222.00222.00222.00222.00110002442000
2017-02-06223.00223.00222.00222.004000890000
2017-02-03222.00222.00222.00222.004000888000
2017-02-02218.00222.00218.00222.0070001545000
2017-02-01217.00220.00217.00220.0050001097000
2017-01-31220.00220.00218.00220.0090001976000
2017-01-30217.00220.00217.00220.0050001093000
2017-01-27218.00219.00218.00218.0090001963000
2017-01-26220.00221.00218.00218.00160003501000
2017-01-25220.00220.00220.00220.001000220000
2017-01-24219.00219.00219.00219.001000219000
2017-01-23219.00219.00219.00219.001000219000
2017-01-20219.00219.00219.00219.001000219000
2017-01-19220.00220.00219.00219.0060001319000
2017-01-18215.00215.00215.00215.001000215000
2017-01-17214.00214.00214.00214.001000214000
2017-01-16216.00217.00216.00217.0060001299000
2017-01-13223.00225.00219.00219.00160003573000
2017-01-12220.00221.00215.00215.0090001962000
2017-01-11219.00219.00219.00219.004000876000
2017-01-10219.00219.00219.00219.002000438000
2017-01-06220.00220.00219.00219.0050001097000
2017-01-05220.00220.00220.00220.002000440000
2017-01-04220.00220.00220.00220.002000440000
2016-12-30220.00222.00219.00220.00130002854000
2016-12-29211.00219.00211.00219.0070001508000
2016-12-28213.00225.00213.00215.00310006806000
2016-12-27210.00210.00210.00210.001000210000
2016-12-26208.00208.00208.00208.002000416000
2016-12-22209.00209.00209.00209.001000209000
2016-12-2100
2016-12-20208.00209.00208.00209.003000625000
2016-12-19208.00209.00208.00208.0050001043000
2016-12-16209.00209.00209.00209.001000209000
2016-12-15206.00206.00206.00206.002000412000
2016-12-14207.00207.00207.00207.004000828000
2016-12-13206.00206.00206.00206.0080001648000
2016-12-12212.00212.00211.00212.004000847000
2016-12-09212.00212.00206.00206.004000837000
2016-12-08211.00212.00211.00212.003000634000
2016-12-07209.00210.00209.00210.002000419000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter