ロブテックス
5969スタンダード/金属製品/LOBTEX Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,288.0 | 1,288.0 | 1,288.0 | 1,288.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 1,262.0 | 1,288.0 | 1,262.0 | 1,288.0 | +10.0 | +0.78% | 800 |
| 2026-03-11 | 1,305.0 | 1,305.0 | 1,275.0 | 1,278.0 | 0.0 | 0.00% | 500 |
| 2026-03-10 | 1,308.0 | 1,308.0 | 1,278.0 | 1,278.0 | -30.0 | -2.29% | 400 |
| 2026-03-09 | 1,263.0 | 1,308.0 | 1,263.0 | 1,308.0 | +8.0 | +0.62% | 1,200 |
| 2026-03-06 | 1,273.0 | 1,300.0 | 1,273.0 | 1,300.0 | +5.0 | +0.39% | 300 |
| 2026-03-05 | 1,280.0 | 1,316.0 | 1,280.0 | 1,295.0 | +17.0 | +1.33% | 500 |
| 2026-03-04 | 1,302.0 | 1,302.0 | 1,278.0 | 1,278.0 | -24.0 | -1.84% | 400 |
| 2026-03-03 | 1,325.0 | 1,325.0 | 1,302.0 | 1,302.0 | +4.0 | +0.31% | 300 |
| 2026-03-02 | 1,298.0 | 1,298.0 | 1,298.0 | 1,298.0 | 0.0 | 0.00% | 200 |
| 2026-02-27 | 1,290.0 | 1,298.0 | 1,290.0 | 1,298.0 | +8.0 | +0.62% | 200 |
| 2026-02-26 | 1,295.0 | 1,343.0 | 1,281.0 | 1,290.0 | -5.0 | -0.39% | 3,300 |
| 2026-02-25 | 1,311.0 | 1,311.0 | 1,295.0 | 1,295.0 | -16.0 | -1.22% | 1,400 |
| 2026-02-24 | 1,353.0 | 1,353.0 | 1,311.0 | 1,311.0 | -18.0 | -1.35% | 600 |
| 2026-02-20 | 1,315.0 | 1,331.0 | 1,315.0 | 1,329.0 | +14.0 | +1.06% | 600 |
| 2026-02-19 | 1,394.0 | 1,404.0 | 1,315.0 | 1,315.0 | -109.0 | -7.65% | 3,400 |
| 2026-02-18 | 1,438.0 | 1,455.0 | 1,356.0 | 1,424.0 | -74.0 | -4.94% | 4,400 |
| 2026-02-17 | 1,300.0 | 1,600.0 | 1,300.0 | 1,498.0 | +198.0 | +15.23% | 15,000 |
| 2026-02-16 | 1,250.0 | 1,300.0 | 1,250.0 | 1,300.0 | +54.0 | +4.33% | 1,200 |
| 2026-02-13 | 1,285.0 | 1,325.0 | 1,246.0 | 1,246.0 | -39.0 | -3.04% | 2,000 |
| 2026-02-12 | 1,255.0 | 1,298.0 | 1,255.0 | 1,285.0 | +40.0 | +3.21% | 1,800 |
| 2026-02-10 | 1,223.0 | 1,245.0 | 1,223.0 | 1,245.0 | +24.0 | +1.97% | 400 |
| 2026-02-09 | 1,285.0 | 1,400.0 | 1,221.0 | 1,221.0 | -55.0 | -4.31% | 10,000 |
| 2026-02-06 | 1,260.0 | 1,276.0 | 1,259.0 | 1,276.0 | +14.0 | +1.11% | 400 |
| 2026-02-05 | 1,278.0 | 1,284.0 | 1,260.0 | 1,262.0 | +2.0 | +0.16% | 1,500 |
| 2026-02-04 | 1,259.0 | 1,280.0 | 1,259.0 | 1,260.0 | +4.0 | +0.32% | 900 |
| 2026-02-03 | 1,256.0 | 1,262.0 | 1,245.0 | 1,256.0 | -38.0 | -2.94% | 2,700 |
| 2026-02-02 | 1,294.0 | 1,294.0 | 1,293.0 | 1,294.0 | +16.0 | +1.25% | 400 |
| 2026-01-30 | 1,283.0 | 1,283.0 | 1,278.0 | 1,278.0 | -3.0 | -0.23% | 1,800 |
| 2026-01-29 | 1,431.0 | 1,475.0 | 1,281.0 | 1,281.0 | -195.0 | -13.21% | 9,800 |
| 2026-01-28 | 1,235.0 | 1,507.0 | 1,215.0 | 1,476.0 | +269.0 | +22.29% | 60,400 |
| 2026-01-27 | 1,218.0 | 1,218.0 | 1,207.0 | 1,207.0 | -30.0 | -2.43% | 400 |
| 2026-01-26 | 1,237.0 | 1,237.0 | 1,237.0 | 1,237.0 | 0.0 | 0.00% | — |
| 2026-01-23 | 1,240.0 | 1,240.0 | 1,213.0 | 1,237.0 | 0.0 | 0.00% | 500 |
| 2026-01-22 | 1,237.0 | 1,237.0 | 1,229.0 | 1,237.0 | +30.0 | +2.49% | 1,200 |
| 2026-01-21 | 1,207.0 | 1,207.0 | 1,207.0 | 1,207.0 | -6.0 | -0.49% | 100 |
| 2026-01-20 | 1,241.0 | 1,241.0 | 1,213.0 | 1,213.0 | -28.0 | -2.26% | 600 |
| 2026-01-19 | 1,213.0 | 1,243.0 | 1,213.0 | 1,241.0 | +28.0 | +2.31% | 500 |
| 2026-01-16 | 1,213.0 | 1,213.0 | 1,213.0 | 1,213.0 | 0.0 | 0.00% | 100 |
| 2026-01-15 | 1,207.0 | 1,213.0 | 1,207.0 | 1,213.0 | -24.0 | -1.94% | 300 |
| 2026-01-14 | 1,210.0 | 1,237.0 | 1,210.0 | 1,237.0 | +35.0 | +2.91% | 600 |
| 2026-01-13 | 1,204.0 | 1,219.0 | 1,202.0 | 1,202.0 | -2.0 | -0.17% | 300 |
| 2026-01-09 | 1,204.0 | 1,204.0 | 1,204.0 | 1,204.0 | 0.0 | 0.00% | 200 |
| 2026-01-08 | 1,204.0 | 1,204.0 | 1,204.0 | 1,204.0 | 0.0 | 0.00% | — |
| 2026-01-07 | 1,204.0 | 1,204.0 | 1,204.0 | 1,204.0 | -11.0 | -0.91% | 100 |
| 2026-01-06 | 1,216.0 | 1,216.0 | 1,215.0 | 1,215.0 | -1.0 | -0.08% | 200 |
| 2026-01-05 | 1,216.0 | 1,218.0 | 1,216.0 | 1,216.0 | 0.0 | 0.00% | 1,000 |
| 2025-12-30 | 1,198.0 | 1,216.0 | 1,198.0 | 1,216.0 | +18.0 | +1.50% | 800 |
| 2025-12-29 | 1,188.0 | 1,199.0 | 1,188.0 | 1,198.0 | +16.0 | +1.35% | 1,800 |
| 2025-12-26 | 1,182.0 | 1,182.0 | 1,182.0 | 1,182.0 | +8.0 | +0.68% | 200 |
| 2025-12-25 | 1,175.0 | 1,184.0 | 1,171.0 | 1,174.0 | -2.0 | -0.17% | 700 |
| 2025-12-24 | 1,192.0 | 1,192.0 | 1,176.0 | 1,176.0 | -16.0 | -1.34% | 500 |
| 2025-12-23 | 1,185.0 | 1,192.0 | 1,184.0 | 1,192.0 | +17.0 | +1.45% | 300 |
| 2025-12-22 | 1,177.0 | 1,193.0 | 1,172.0 | 1,175.0 | -2.0 | -0.17% | 1,900 |
| 2025-12-19 | 1,177.0 | 1,177.0 | 1,177.0 | 1,177.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 1,177.0 | 1,177.0 | 1,177.0 | 1,177.0 | +1.0 | +0.09% | 100 |
| 2025-12-17 | 1,176.0 | 1,176.0 | 1,176.0 | 1,176.0 | -1.0 | -0.08% | 100 |
| 2025-12-16 | 1,177.0 | 1,177.0 | 1,177.0 | 1,177.0 | -7.0 | -0.59% | 500 |
| 2025-12-15 | 1,184.0 | 1,184.0 | 1,184.0 | 1,184.0 | 0.0 | 0.00% | 200 |
| 2025-12-12 | 1,187.0 | 1,187.0 | 1,184.0 | 1,184.0 | 0.0 | 0.00% | 400 |
| 2025-12-11 | 1,184.0 | 1,184.0 | 1,184.0 | 1,184.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 1,184.0 | 1,184.0 | 1,184.0 | 1,184.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 1,184.0 | 1,184.0 | 1,184.0 | 1,184.0 | -5.0 | -0.42% | 100 |
| 2025-12-08 | 1,180.0 | 1,192.0 | 1,180.0 | 1,189.0 | -10.0 | -0.83% | 500 |
| 2025-12-05 | 1,199.0 | 1,199.0 | 1,199.0 | 1,199.0 | +1.0 | +0.08% | 100 |
| 2025-12-04 | 1,198.0 | 1,198.0 | 1,198.0 | 1,198.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 1,198.0 | 1,198.0 | 1,198.0 | 1,198.0 | +6.0 | +0.50% | 100 |
| 2025-12-02 | 1,192.0 | 1,192.0 | 1,192.0 | 1,192.0 | 0.0 | 0.00% | 500 |
| 2025-12-01 | 1,196.0 | 1,197.0 | 1,192.0 | 1,192.0 | 0.0 | 0.00% | 300 |
| 2025-11-28 | 1,192.0 | 1,192.0 | 1,192.0 | 1,192.0 | 0.0 | 0.00% | 500 |
| 2025-11-27 | 1,192.0 | 1,192.0 | 1,192.0 | 1,192.0 | +23.0 | +1.97% | 100 |
| 2025-11-26 | 1,169.0 | 1,169.0 | 1,169.0 | 1,169.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 1,169.0 | 1,169.0 | 1,169.0 | 1,169.0 | 0.0 | 0.00% | — |
| 2025-11-21 | 1,169.0 | 1,169.0 | 1,169.0 | 1,169.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 1,169.0 | 1,169.0 | 1,169.0 | 1,169.0 | +1.0 | +0.09% | 100 |
| 2025-11-19 | 1,168.0 | 1,168.0 | 1,168.0 | 1,168.0 | -30.0 | -2.50% | 200 |
| 2025-11-18 | 1,198.0 | 1,198.0 | 1,198.0 | 1,198.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 1,193.0 | 1,198.0 | 1,193.0 | 1,198.0 | +5.0 | +0.42% | 500 |
| 2025-11-14 | 1,193.0 | 1,193.0 | 1,193.0 | 1,193.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 1,193.0 | 1,193.0 | 1,193.0 | 1,193.0 | +4.0 | +0.34% | 100 |
| 2025-11-12 | 1,219.0 | 1,219.0 | 1,189.0 | 1,189.0 | -9.0 | -0.75% | 200 |
| 2025-11-11 | 1,193.0 | 1,198.0 | 1,155.0 | 1,198.0 | +5.0 | +0.42% | 1,900 |
| 2025-11-10 | 1,177.0 | 1,193.0 | 1,177.0 | 1,193.0 | +16.0 | +1.36% | 200 |
| 2025-11-07 | 1,177.0 | 1,177.0 | 1,177.0 | 1,177.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 1,177.0 | 1,177.0 | 1,177.0 | 1,177.0 | -12.0 | -1.01% | 200 |
| 2025-11-05 | 1,189.0 | 1,189.0 | 1,189.0 | 1,189.0 | 0.0 | 0.00% | — |
| 2025-11-04 | 1,190.0 | 1,190.0 | 1,189.0 | 1,189.0 | 0.0 | 0.00% | 200 |
| 2025-10-31 | 1,189.0 | 1,189.0 | 1,189.0 | 1,189.0 | 0.0 | 0.00% | 400 |
| 2025-10-30 | 1,189.0 | 1,189.0 | 1,189.0 | 1,189.0 | +2.0 | +0.17% | 100 |
| 2025-10-29 | 1,187.0 | 1,187.0 | 1,187.0 | 1,187.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 1,187.0 | 1,187.0 | 1,187.0 | 1,187.0 | +9.0 | +0.76% | 100 |
| 2025-10-27 | 1,186.0 | 1,186.0 | 1,178.0 | 1,178.0 | 0.0 | 0.00% | 300 |
| 2025-10-24 | 1,185.0 | 1,185.0 | 1,178.0 | 1,178.0 | 0.0 | 0.00% | 200 |
| 2025-10-23 | 1,178.0 | 1,178.0 | 1,178.0 | 1,178.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 1,178.0 | 1,178.0 | 1,178.0 | 1,178.0 | -6.0 | -0.51% | 100 |
| 2025-10-21 | 1,184.0 | 1,184.0 | 1,184.0 | 1,184.0 | 0.0 | 0.00% | — |
| 2025-10-20 | 1,185.0 | 1,185.0 | 1,184.0 | 1,184.0 | 0.0 | 0.00% | 400 |
| 2025-10-17 | 1,184.0 | 1,184.0 | 1,184.0 | 1,184.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 1,184.0 | 1,184.0 | 1,184.0 | 1,184.0 | 0.0 | 0.00% | — |
| 2025-10-15 | 1,185.0 | 1,185.0 | 1,171.0 | 1,184.0 | -2.0 | -0.17% | 1,300 |
| 2025-10-14 | 1,185.0 | 1,193.0 | 1,185.0 | 1,186.0 | 0.0 | 0.00% | 500 |
| 2025-10-10 | 1,187.0 | 1,187.0 | 1,186.0 | 1,186.0 | -1.0 | -0.08% | 600 |
| 2025-10-09 | 1,190.0 | 1,190.0 | 1,186.0 | 1,187.0 | -3.0 | -0.25% | 500 |
| 2025-10-08 | 1,195.0 | 1,195.0 | 1,190.0 | 1,190.0 | +3.0 | +0.25% | 500 |
| 2025-10-07 | 1,187.0 | 1,187.0 | 1,187.0 | 1,187.0 | 0.0 | 0.00% | 100 |
| 2025-10-06 | 1,185.0 | 1,193.0 | 1,185.0 | 1,187.0 | -19.0 | -1.58% | 900 |
| 2025-10-03 | 1,206.0 | 1,206.0 | 1,206.0 | 1,206.0 | +6.0 | +0.50% | 100 |
| 2025-10-02 | 1,200.0 | 1,200.0 | 1,200.0 | 1,200.0 | +10.0 | +0.84% | 200 |
| 2025-10-01 | 1,190.0 | 1,190.0 | 1,190.0 | 1,190.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 1,190.0 | 1,190.0 | 1,190.0 | 1,190.0 | 0.0 | 0.00% | 400 |
| 2025-09-29 | 1,190.0 | 1,190.0 | 1,190.0 | 1,190.0 | +4.0 | +0.34% | 100 |
| 2025-09-26 | 1,186.0 | 1,186.0 | 1,184.0 | 1,186.0 | -1.0 | -0.08% | 300 |
| 2025-09-25 | 1,212.0 | 1,212.0 | 1,187.0 | 1,187.0 | 0.0 | 0.00% | 600 |
| 2025-09-24 | 1,187.0 | 1,188.0 | 1,187.0 | 1,187.0 | +3.0 | +0.25% | 500 |
| 2025-09-22 | 1,188.0 | 1,188.0 | 1,184.0 | 1,184.0 | 0.0 | 0.00% | 400 |
| 2025-09-19 | 1,182.0 | 1,190.0 | 1,182.0 | 1,184.0 | +4.0 | +0.34% | 700 |
| 2025-09-18 | 1,182.0 | 1,182.0 | 1,180.0 | 1,180.0 | +6.0 | +0.51% | 200 |
| 2025-09-17 | 1,174.0 | 1,184.0 | 1,174.0 | 1,174.0 | -9.0 | -0.76% | 1,700 |
| 2025-09-16 | 1,191.0 | 1,191.0 | 1,183.0 | 1,183.0 | -1.0 | -0.08% | 600 |
| 2025-09-12 | 1,185.0 | 1,186.0 | 1,184.0 | 1,184.0 | — | — | 900 |
直近120営業日分を表示