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
2017/10/19 1,998 2,007 1,977 1,979 102,800
2017/10/18 1,997 2,012 1,992 2,000 67,900
2017/10/17 2,007 2,009 1,986 1,997 95,600
2017/10/16 2,017 2,031 2,014 2,015 88,000
2017/10/13 1,986 2,015 1,986 2,013 109,600
2017/10/12 1,978 1,992 1,978 1,991 54,700
2017/10/11 1,971 1,986 1,970 1,976 65,800
2017/10/10 1,947 1,971 1,941 1,971 118,700
2017/10/06 1,979 1,980 1,943 1,946 137,000
2017/10/05 1,992 2,000 1,976 1,986 138,100
2017/10/04 2,001 2,008 1,990 1,992 85,400
2017/10/03 2,005 2,011 1,993 1,999 60,100
2017/10/02 2,015 2,021 2,003 2,005 84,400
2017/09/29 1,983 2,003 1,983 1,996 54,400
2017/09/28 1,985 1,990 1,970 1,987 98,700
2017/09/27 1,952 1,977 1,952 1,974 58,100
2017/09/26 1,946 1,950 1,932 1,947 82,800
2017/09/25 1,970 1,970 1,947 1,949 85,800
2017/09/22 1,996 1,998 1,965 1,967 66,700
2017/09/21 2,036 2,037 2,001 2,004 65,600
2017/09/20 2,045 2,072 2,036 2,038 66,700
2017/09/19 2,019 2,070 2,009 2,068 137,500
2017/09/15 2,015 2,019 1,995 2,008 103,000
2017/09/14 1,987 2,013 1,980 2,013 56,000
2017/09/13 2,002 2,005 1,984 1,990 50,400
2017/09/12 2,000 2,005 1,987 2,000 51,800
2017/09/11 1,998 1,999 1,968 1,995 46,800
2017/09/08 1,963 1,992 1,960 1,988 56,400
2017/09/07 1,966 2,005 1,962 1,986 91,300
2017/09/06 1,907 1,957 1,891 1,956 110,900
2017/09/05 1,937 1,937 1,904 1,907 93,200
2017/09/04 2,020 2,020 1,945 1,947 128,900
2017/09/01 2,022 2,022 1,955 2,012 76,300
2017/08/31 2,024 2,026 2,010 2,015 87,000
2017/08/30 2,025 2,036 2,012 2,012 104,000
2017/08/29 2,018 2,033 2,008 2,020 90,500
2017/08/28 2,010 2,029 1,995 2,028 85,000
2017/08/25 1,984 2,017 1,971 2,016 106,700
2017/08/24 1,936 1,993 1,936 1,974 113,500
2017/08/23 1,903 1,953 1,898 1,939 104,700
2017/08/22 1,903 1,911 1,882 1,883 44,700
2017/08/21 1,900 1,916 1,900 1,910 57,500
2017/08/18 1,867 1,892 1,864 1,880 60,700
2017/08/17 1,914 1,922 1,897 1,897 38,100
2017/08/16 1,926 1,931 1,912 1,919 48,600
2017/08/15 1,898 1,929 1,882 1,924 104,700
2017/08/14 1,886 1,889 1,868 1,879 68,100
2017/08/10 1,882 1,905 1,876 1,900 71,400
2017/08/09 1,918 1,923 1,881 1,893 66,500
2017/08/08 1,947 1,947 1,924 1,928 42,800
2017/08/07 1,922 1,949 1,916 1,947 118,000
2017/08/04 1,874 1,898 1,867 1,898 50,000
2017/08/03 1,882 1,889 1,867 1,874 121,200
2017/08/02 1,872 1,893 1,870 1,882 50,900
2017/08/01 1,865 1,881 1,858 1,872 94,400
2017/07/31 1,868 1,880 1,863 1,866 72,200
2017/07/28 1,875 1,877 1,843 1,865 103,500
2017/07/27 1,846 1,894 1,845 1,877 100,000
2017/07/26 1,852 1,852 1,831 1,844 70,800
2017/07/25 1,854 1,860 1,829 1,836 50,000
2017/07/24 1,832 1,843 1,822 1,840 45,200
2017/07/21 1,847 1,853 1,834 1,839 45,800
2017/07/20 1,865 1,867 1,845 1,848 58,500
2017/07/19 1,826 1,864 1,826 1,858 80,000
2017/07/18 1,834 1,842 1,817 1,827 75,200
2017/07/14 1,830 1,844 1,822 1,822 61,000
2017/07/13 1,830 1,832 1,814 1,822 105,200
2017/07/12 1,850 1,859 1,831 1,833 79,600
2017/07/11 1,855 1,858 1,835 1,845 80,700
2017/07/10 1,879 1,879 1,856 1,857 43,200
2017/07/07 1,881 1,885 1,848 1,850 84,000
2017/07/06 1,912 1,918 1,882 1,885 80,500
2017/07/05 1,910 1,913 1,894 1,912 50,800
2017/07/04 1,944 1,944 1,902 1,910 80,800
2017/07/03 1,954 1,954 1,926 1,936 86,900
2017/06/30 1,927 1,931 1,907 1,930 99,200
2017/06/29 1,926 1,942 1,922 1,940 60,800
2017/06/28 1,955 1,955 1,923 1,926 82,400
2017/06/27 1,951 1,963 1,945 1,957 61,300
2017/06/26 1,940 1,956 1,940 1,950 40,100
2017/06/23 1,960 1,960 1,941 1,948 57,800
2017/06/22 1,983 1,984 1,957 1,957 101,300
2017/06/21 1,992 2,001 1,983 1,983 66,500
2017/06/20 2,000 2,000 1,980 1,994 67,700
2017/06/19 1,980 2,004 1,980 1,998 52,200
2017/06/16 1,986 1,986 1,957 1,980 66,600
2017/06/15 1,974 1,986 1,958 1,975 59,100
2017/06/14 1,984 1,985 1,967 1,969 111,700
2017/06/13 1,969 1,993 1,969 1,981 100,900
2017/06/12 1,950 1,974 1,918 1,971 197,900
2017/06/09 2,011 2,036 2,000 2,000 113,400
2017/06/08 2,030 2,052 2,022 2,025 45,400
2017/06/07 2,019 2,038 2,016 2,030 76,500
2017/06/06 2,071 2,075 2,039 2,040 71,300
2017/06/05 2,008 2,082 2,006 2,070 136,900
2017/06/02 2,050 2,050 2,005 2,016 140,500
2017/06/01 2,015 2,046 2,014 2,043 105,800
2017/05/31 1,999 2,019 1,994 2,012 125,000
2017/05/30 1,979 2,000 1,971 1,993 113,900
2017/05/29 1,938 1,970 1,935 1,965 134,300
2017/05/26 1,941 1,943 1,919 1,936 79,400
2017/05/25 1,928 1,956 1,922 1,928 119,600
2017/05/24 1,890 1,929 1,890 1,928 141,400
2017/05/23 1,858 1,899 1,855 1,890 158,400
2017/05/22 1,836 1,862 1,833 1,858 95,800
2017/05/19 1,847 1,847 1,823 1,847 81,100
2017/05/18 1,821 1,840 1,815 1,839 62,300
2017/05/17 1,839 1,843 1,827 1,840 64,500
2017/05/16 1,831 1,847 1,828 1,839 113,000
2017/05/15 1,803 1,828 1,803 1,825 51,500
2017/05/12 1,817 1,824 1,806 1,817 53,600
2017/05/11 1,830 1,841 1,823 1,829 71,500
2017/05/10 1,834 1,834 1,814 1,826 65,200
2017/05/09 1,818 1,835 1,813 1,819 87,500
2017/05/08 1,801 1,825 1,798 1,824 143,700
2017/05/02 1,787 1,803 1,784 1,790 89,900
2017/05/01 1,790 1,797 1,779 1,784 80,500
2017/04/28 1,789 1,792 1,773 1,778 82,900
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

このページの先頭へ