日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ロック・フィールド(2910)の株価時系列情報

ロック・フィールドの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/04/27 1,760 1,796 1,760 1,789 161,900
2017/04/26 1,799 1,806 1,756 1,764 722,100
2017/04/25 1,832 1,844 1,825 1,840 633,300
2017/04/24 1,832 1,841 1,827 1,832 283,100
2017/04/21 1,824 1,827 1,811 1,826 109,600
2017/04/20 1,823 1,829 1,807 1,816 130,100
2017/04/19 1,818 1,836 1,810 1,822 141,900
2017/04/18 1,849 1,853 1,812 1,818 148,900
2017/04/17 1,785 1,833 1,785 1,830 225,600
2017/04/14 1,801 1,810 1,781 1,784 174,300
2017/04/13 1,810 1,824 1,803 1,810 112,300
2017/04/12 1,806 1,823 1,798 1,819 119,100
2017/04/11 1,831 1,837 1,814 1,818 119,800
2017/04/10 1,852 1,865 1,833 1,838 138,000
2017/04/07 1,850 1,857 1,831 1,842 121,200
2017/04/06 1,878 1,880 1,832 1,836 129,800
2017/04/05 1,852 1,882 1,852 1,865 124,700
2017/04/04 1,865 1,884 1,847 1,849 250,200
2017/04/03 1,820 1,876 1,819 1,863 279,100
2017/03/31 1,877 1,877 1,823 1,823 295,700
2017/03/30 1,880 1,888 1,862 1,867 178,800
2017/03/29 1,903 1,903 1,864 1,886 189,500
2017/03/28 1,900 1,912 1,876 1,892 185,100
2017/03/27 1,882 1,882 1,847 1,858 100,500
2017/03/24 1,863 1,899 1,863 1,892 87,100
2017/03/23 1,875 1,875 1,848 1,862 64,000
2017/03/22 1,900 1,903 1,873 1,875 90,800
2017/03/21 1,877 1,923 1,875 1,922 135,700
2017/03/17 1,873 1,877 1,859 1,877 69,600
2017/03/16 1,863 1,874 1,846 1,873 74,300
2017/03/15 1,865 1,879 1,851 1,861 80,600
2017/03/14 1,841 1,862 1,824 1,856 75,000
2017/03/13 1,831 1,849 1,825 1,841 86,000
2017/03/10 1,836 1,837 1,817 1,829 86,200
2017/03/09 1,810 1,812 1,788 1,796 87,800
2017/03/08 1,830 1,831 1,802 1,809 97,600
2017/03/07 1,813 1,839 1,807 1,832 87,700
2017/03/06 1,799 1,819 1,778 1,813 116,400
2017/03/03 1,775 1,799 1,742 1,789 199,000
2017/03/02 1,769 1,776 1,749 1,768 84,100
2017/03/01 1,735 1,763 1,733 1,763 72,800
2017/02/28 1,748 1,753 1,725 1,728 68,600
2017/02/27 1,732 1,754 1,722 1,747 61,600
2017/02/24 1,745 1,755 1,719 1,732 69,600
2017/02/23 1,729 1,750 1,715 1,749 59,400
2017/02/22 1,717 1,728 1,712 1,722 52,300
2017/02/21 1,697 1,712 1,690 1,707 67,800
2017/02/20 1,694 1,697 1,674 1,690 36,500
2017/02/17 1,671 1,690 1,658 1,684 57,700
2017/02/16 1,666 1,674 1,655 1,666 39,100
2017/02/15 1,689 1,690 1,665 1,670 40,000
2017/02/14 1,676 1,693 1,669 1,676 62,900
2017/02/13 1,662 1,680 1,659 1,668 70,200
2017/02/10 1,655 1,675 1,652 1,661 92,500
2017/02/09 1,645 1,645 1,628 1,643 27,000
2017/02/08 1,635 1,643 1,616 1,641 38,900
2017/02/07 1,636 1,637 1,623 1,635 34,100
2017/02/06 1,649 1,658 1,638 1,641 39,300
2017/02/03 1,631 1,648 1,631 1,646 43,200
2017/02/02 1,645 1,653 1,630 1,634 53,900
2017/02/01 1,619 1,644 1,619 1,644 48,000
2017/01/31 1,640 1,640 1,618 1,630 61,900
2017/01/30 1,646 1,651 1,637 1,651 150,300
2017/01/27 1,645 1,666 1,627 1,646 113,400
2017/01/26 1,628 1,649 1,624 1,645 130,200
2017/01/25 1,582 1,613 1,582 1,609 161,600
2017/01/24 1,565 1,580 1,552 1,559 81,800
2017/01/23 1,537 1,576 1,535 1,563 99,000
2017/01/20 1,552 1,560 1,534 1,548 80,600
2017/01/19 1,540 1,564 1,534 1,552 92,800
2017/01/18 1,521 1,539 1,511 1,529 61,900
2017/01/17 1,546 1,547 1,521 1,523 57,500
2017/01/16 1,555 1,555 1,532 1,546 82,300
2017/01/13 1,535 1,550 1,530 1,548 53,500
2017/01/12 1,552 1,562 1,530 1,543 98,000
2017/01/11 1,564 1,564 1,542 1,552 98,000
2017/01/10 1,598 1,599 1,561 1,571 124,200
2017/01/06 1,625 1,625 1,591 1,595 104,200
2017/01/05 1,595 1,632 1,582 1,621 132,000
2017/01/04 1,580 1,587 1,562 1,583 109,900
2016/12/30 1,578 1,585 1,567 1,584 55,700
2016/12/29 1,591 1,597 1,570 1,592 93,000
2016/12/28 1,583 1,598 1,576 1,593 58,000
2016/12/27 1,568 1,591 1,568 1,581 69,300
2016/12/26 1,550 1,577 1,550 1,566 70,200
2016/12/22 1,539 1,550 1,532 1,547 47,700
2016/12/21 1,545 1,569 1,541 1,546 90,100
2016/12/20 1,539 1,543 1,529 1,540 83,800
2016/12/19 1,522 1,539 1,512 1,534 108,400
2016/12/16 1,513 1,536 1,513 1,522 90,300
2016/12/15 1,502 1,528 1,502 1,510 98,100
2016/12/14 1,511 1,515 1,494 1,510 83,800
2016/12/13 1,506 1,514 1,491 1,509 91,600
2016/12/12 1,495 1,509 1,486 1,509 118,700
2016/12/09 1,485 1,504 1,470 1,495 102,800
2016/12/08 1,498 1,499 1,476 1,488 74,900
2016/12/07 1,483 1,490 1,462 1,490 71,800
2016/12/06 1,507 1,507 1,476 1,480 122,100
2016/12/05 1,472 1,500 1,460 1,500 208,900
2016/12/02 1,448 1,450 1,421 1,442 103,600
2016/12/01 1,440 1,482 1,431 1,447 151,700
2016/11/30 1,438 1,438 1,424 1,438 82,900
2016/11/29 1,425 1,433 1,423 1,429 60,000
2016/11/28 1,410 1,426 1,406 1,424 54,700
2016/11/25 1,416 1,418 1,408 1,414 67,800
2016/11/24 1,430 1,431 1,414 1,420 66,000
2016/11/22 1,422 1,431 1,419 1,423 55,800
2016/11/21 1,403 1,424 1,403 1,418 84,400
2016/11/18 1,410 1,410 1,395 1,403 57,200
2016/11/17 1,385 1,408 1,385 1,398 61,600
2016/11/16 1,390 1,394 1,378 1,389 74,500
2016/11/15 1,390 1,394 1,378 1,382 63,900
2016/11/14 1,380 1,397 1,372 1,388 79,400
2016/11/11 1,412 1,416 1,375 1,380 92,200
2016/11/10 1,412 1,435 1,409 1,412 71,800
2016/11/09 1,444 1,444 1,367 1,382 97,800
2016/11/08 1,456 1,456 1,427 1,430 50,900
2016/11/07 1,451 1,466 1,443 1,448 51,300
2016/11/04 1,460 1,482 1,440 1,451 101,500
2016/11/02 1,469 1,489 1,461 1,484 103,000
2016/11/01 1,458 1,468 1,448 1,468 55,600
2016/10/31 1,475 1,475 1,458 1,460 115,100
2016/10/28 1,503 1,503 1,475 1,478 110,800
2016/10/27 1,483 1,499 1,473 1,499 209,700
2016/10/26 1,496 1,499 1,486 1,492 280,900
2016/10/25 1,505 1,512 1,498 1,503 121,000
2016/10/24 1,509 1,514 1,498 1,512 108,600
2016/10/21 1,526 1,526 1,505 1,509 162,200
2016/10/20 1,544 1,544 1,519 1,526 144,200
2016/10/19 1,509 1,534 1,503 1,531 175,400
2016/10/18 1,478 1,485 1,459 1,483 87,500
2016/10/17 1,506 1,506 1,476 1,478 106,700
2016/10/14 1,499 1,510 1,491 1,502 99,400
2016/10/13 1,477 1,494 1,477 1,486 53,800
2016/10/12 1,485 1,485 1,474 1,474 107,100
2016/10/11 1,503 1,509 1,492 1,498 68,000
2016/10/07 1,515 1,517 1,500 1,503 74,000
2016/10/06 1,520 1,526 1,513 1,520 38,800
2016/10/05 1,515 1,527 1,508 1,511 76,000
2016/10/04 1,520 1,534 1,515 1,519 68,400
2016/10/03 1,510 1,544 1,510 1,514 92,600
2016/09/30 1,511 1,516 1,496 1,504 77,300
2016/09/29 1,527 1,533 1,510 1,517 93,600
2016/09/28 1,505 1,530 1,505 1,527 112,700
2016/09/27 1,455 1,505 1,440 1,505 99,600
2016/09/26 1,428 1,477 1,428 1,461 75,700
2016/09/23 1,450 1,462 1,431 1,458 61,300
2016/09/21 1,423 1,453 1,422 1,450 40,700
2016/09/20 1,431 1,443 1,420 1,422 66,400
2016/09/16 1,446 1,457 1,436 1,447 49,400
2016/09/15 1,440 1,443 1,426 1,438 40,200
2016/09/14 1,450 1,459 1,441 1,443 40,900
2016/09/13 1,450 1,469 1,434 1,451 89,600
2016/09/12 1,448 1,464 1,431 1,454 67,500
2016/09/09 1,455 1,470 1,444 1,457 90,400
2016/09/08 1,445 1,448 1,417 1,440 69,400
2016/09/07 1,437 1,448 1,416 1,446 57,200
2016/09/06 1,415 1,440 1,403 1,438 68,700
2016/09/05 1,419 1,465 1,401 1,408 199,300
2016/09/02 1,379 1,389 1,366 1,383 128,600
2016/09/01 1,398 1,408 1,371 1,381 105,000
2016/08/31 1,374 1,399 1,366 1,385 120,800
2016/08/30 1,373 1,378 1,366 1,374 43,900
2016/08/29 1,379 1,420 1,362 1,371 60,400
2016/08/26 1,375 1,379 1,358 1,368 44,700
2016/08/25 1,399 1,420 1,378 1,379 73,200
2016/08/24 1,396 1,400 1,370 1,383 63,200
2016/08/23 1,371 1,396 1,371 1,393 68,700
2016/08/22 1,374 1,395 1,366 1,383 35,600
2016/08/19 1,384 1,387 1,357 1,373 54,000
2016/08/18 1,401 1,415 1,384 1,387 82,800
2016/08/17 1,410 1,430 1,400 1,424 77,200
2016/08/16 1,483 1,483 1,429 1,429 61,000
2016/08/15 1,493 1,501 1,475 1,488 54,800
2016/08/12 1,453 1,485 1,451 1,482 66,200
2016/08/10 1,435 1,435 1,411 1,435 52,700
2016/08/09 1,440 1,446 1,424 1,432 42,400
2016/08/08 1,451 1,455 1,427 1,436 67,700
2016/08/05 1,439 1,463 1,435 1,447 29,700
2016/08/04 1,480 1,483 1,431 1,441 53,100
2016/08/03 1,480 1,492 1,467 1,471 69,900
2016/08/02 1,485 1,504 1,485 1,497 42,800
2016/08/01 1,492 1,498 1,470 1,486 38,200
2016/07/29 1,512 1,522 1,480 1,504 56,800
2016/07/28 1,515 1,525 1,505 1,512 30,700
2016/07/27 1,528 1,534 1,506 1,511 58,800
2016/07/26 1,529 1,547 1,518 1,523 34,800
2016/07/25 1,552 1,565 1,530 1,532 56,300
2016/07/22 1,571 1,580 1,550 1,554 74,100
2016/07/21 1,600 1,601 1,566 1,580 50,500
2016/07/20 1,591 1,608 1,585 1,597 40,200
2016/07/19 1,607 1,632 1,588 1,601 59,900
2016/07/15 1,659 1,659 1,602 1,607 64,900
2016/07/14 1,627 1,656 1,624 1,644 64,600
2016/07/13 1,631 1,670 1,619 1,628 72,700
2016/07/12 1,610 1,648 1,610 1,627 73,400
2016/07/11 1,541 1,604 1,541 1,592 55,500
2016/07/08 1,571 1,572 1,536 1,536 40,800
2016/07/07 1,572 1,573 1,540 1,557 44,600
2016/07/06 1,526 1,576 1,526 1,572 69,600
2016/07/05 1,586 1,586 1,531 1,549 57,900
2016/07/04 1,518 1,596 1,518 1,591 84,200
2016/07/01 1,520 1,545 1,495 1,525 103,300
2016/06/30 1,590 1,590 1,513 1,514 124,400
2016/06/29 1,607 1,607 1,555 1,571 75,400
2016/06/28 1,530 1,590 1,517 1,576 74,400
2016/06/27 1,488 1,542 1,475 1,535 99,300
2016/06/24 1,573 1,578 1,450 1,463 121,400
2016/06/23 1,554 1,585 1,529 1,584 92,000
2016/06/22 1,521 1,539 1,513 1,531 88,100
2016/06/21 1,531 1,559 1,513 1,555 56,200
2016/06/20 1,541 1,559 1,528 1,531 47,500
2016/06/17 1,556 1,578 1,527 1,529 44,500
2016/06/16 1,572 1,591 1,535 1,550 78,500
2016/06/15 1,581 1,605 1,567 1,567 62,100
2016/06/14 1,600 1,617 1,576 1,589 89,900
2016/06/13 1,620 1,635 1,600 1,609 115,900
2016/06/10 1,746 1,746 1,664 1,667 191,400
2016/06/09 1,741 1,750 1,703 1,741 128,400
2016/06/08 1,695 1,724 1,694 1,723 72,500
2016/06/07 1,689 1,706 1,667 1,695 66,200
2016/06/06 1,727 1,735 1,714 1,729 40,200
2016/06/03 1,719 1,743 1,716 1,743 92,200
2016/06/02 1,681 1,727 1,673 1,715 71,000
2016/06/01 1,710 1,716 1,677 1,681 72,400
2016/05/31 1,700 1,730 1,696 1,722 458,300
2016/05/30 1,656 1,678 1,655 1,678 46,500
2016/05/27 1,656 1,670 1,646 1,666 47,500
2016/05/26 1,695 1,695 1,650 1,656 63,900
2016/05/25 1,669 1,701 1,669 1,672 37,400
2016/05/24 1,695 1,699 1,662 1,669 43,000
2016/05/23 1,710 1,710 1,685 1,694 36,900
2016/05/20 1,706 1,718 1,690 1,712 39,000
2016/05/19 1,690 1,719 1,684 1,706 82,700
2016/05/18 1,707 1,711 1,669 1,673 84,800
2016/05/17 1,704 1,727 1,684 1,716 50,900
2016/05/16 1,717 1,735 1,701 1,704 72,200
2016/05/13 1,710 1,715 1,691 1,712 78,100
2016/05/12 1,685 1,700 1,674 1,699 68,000
2016/05/11 1,710 1,715 1,685 1,697 107,800
2016/05/10 1,706 1,714 1,678 1,692 119,800
2016/05/09 1,660 1,714 1,660 1,709 143,900
2016/05/06 1,641 1,655 1,625 1,631 139,600
2016/05/02 1,624 1,651 1,616 1,643 115,500
2016/04/28 1,676 1,688 1,636 1,642 160,400
2016/04/27 1,625 1,679 1,625 1,675 209,000
2016/04/26 1,694 1,724 1,616 1,624 507,700
2016/04/26 1 -> 2.00 分割
2016/04/25 3,545 3,555 3,475 3,480 309,300
2016/04/22 3,465 3,535 3,465 3,530 137,700
2016/04/21 3,520 3,535 3,495 3,535 96,900
2016/04/20 3,530 3,530 3,485 3,490 63,300
2016/04/19 3,515 3,540 3,485 3,515 63,400
2016/04/18 3,435 3,505 3,375 3,490 85,400
2016/04/15 3,540 3,540 3,470 3,505 209,400
2016/04/14 3,260 3,270 3,225 3,260 66,800
2016/04/13 3,290 3,300 3,235 3,245 62,000
2016/04/12 3,350 3,350 3,285 3,290 42,600
2016/04/11 3,340 3,360 3,300 3,335 37,300
2016/04/08 3,310 3,355 3,270 3,340 46,400
2016/04/07 3,320 3,370 3,315 3,340 35,500
2016/04/06 3,350 3,390 3,310 3,320 36,400
2016/04/05 3,345 3,385 3,335 3,340 38,100
2016/04/04 3,335 3,425 3,335 3,395 109,400
2016/04/01 3,425 3,425 3,320 3,325 101,700
2016/03/31 3,620 3,620 3,415 3,425 119,200
2016/03/30 3,625 3,640 3,610 3,625 99,700
2016/03/29 3,540 3,665 3,540 3,625 105,400
2016/03/28 3,545 3,605 3,530 3,575 41,600
2016/03/25 3,495 3,530 3,475 3,530 42,500
2016/03/24 3,485 3,500 3,475 3,485 27,700
2016/03/23 3,495 3,495 3,455 3,480 16,100
2016/03/22 3,430 3,490 3,425 3,485 30,400
2016/03/18 3,460 3,465 3,390 3,415 26,600
2016/03/17 3,490 3,500 3,425 3,470 26,900
2016/03/16 3,395 3,485 3,375 3,465 33,700
2016/03/15 3,340 3,435 3,335 3,385 33,700
2016/03/14 3,350 3,395 3,305 3,340 36,300
2016/03/11 3,315 3,350 3,300 3,305 46,700
2016/03/10 3,270 3,315 3,265 3,305 41,000
2016/03/09 3,230 3,265 3,210 3,265 21,800
2016/03/08 3,260 3,270 3,195 3,230 30,500
2016/03/07 3,210 3,255 3,190 3,230 28,400
2016/03/04 3,150 3,200 3,150 3,200 44,100
2016/03/03 3,120 3,195 3,020 3,120 84,900
2016/03/02 3,000 3,090 2,998 3,090 41,500
2016/03/01 2,968 2,994 2,930 2,978 17,900
2016/02/29 3,035 3,035 2,956 2,956 27,300
2016/02/26 3,015 3,055 2,979 3,005 15,100
2016/02/25 2,945 2,990 2,945 2,990 11,300
2016/02/24 2,942 2,942 2,901 2,925 14,300
2016/02/23 3,100 3,100 2,917 2,941 17,500
2016/02/22 2,940 2,996 2,911 2,996 14,900
2016/02/19 3,010 3,025 2,944 2,954 22,400
2016/02/18 3,000 3,100 2,997 3,030 26,100
2016/02/17 2,993 2,995 2,916 2,930 17,500
2016/02/16 2,918 3,025 2,896 2,994 25,900
2016/02/15 2,955 2,955 2,850 2,918 21,200
2016/02/12 2,840 2,851 2,725 2,725 41,400
2016/02/10 3,045 3,085 2,914 2,925 22,600
2016/02/09 3,100 3,100 3,000 3,025 24,200

このページの先頭へ