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(2910)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 2,060 2,060 2,038 2,043 38,500
2017/12/28 2,074 2,074 2,053 2,060 35,200
2017/12/27 2,070 2,081 2,060 2,074 40,700
2017/12/26 2,086 2,091 2,059 2,064 39,500
2017/12/25 2,070 2,087 2,068 2,082 62,300
2017/12/22 2,044 2,063 2,044 2,060 45,200
2017/12/21 2,027 2,039 2,012 2,039 59,000
2017/12/20 2,050 2,050 2,030 2,033 51,700
2017/12/19 2,052 2,061 2,040 2,045 41,800
2017/12/18 2,061 2,065 2,034 2,044 42,000
2017/12/15 2,050 2,061 2,025 2,047 80,500
2017/12/14 2,035 2,063 2,035 2,047 78,100
2017/12/13 2,029 2,029 1,998 2,023 79,000
2017/12/12 2,020 2,042 2,018 2,025 76,400
2017/12/11 2,026 2,029 1,996 2,018 79,200
2017/12/08 1,998 2,034 1,998 2,022 76,000
2017/12/07 2,003 2,023 2,003 2,006 53,400
2017/12/06 2,014 2,043 2,003 2,003 98,600
2017/12/05 2,003 2,024 1,996 2,015 77,600
2017/12/04 2,010 2,050 2,001 2,004 148,600
2017/12/01 2,072 2,083 2,039 2,042 68,600
2017/11/30 2,058 2,073 2,032 2,073 76,100
2017/11/29 2,059 2,069 2,050 2,056 33,400
2017/11/28 2,055 2,070 2,030 2,050 60,100
2017/11/27 2,072 2,080 2,049 2,059 39,600
2017/11/24 2,027 2,071 2,017 2,061 59,500
2017/11/22 2,069 2,074 2,021 2,024 48,800
2017/11/21 2,030 2,070 2,027 2,059 79,300
2017/11/20 1,991 2,030 1,986 2,025 91,200
2017/11/17 2,002 2,005 1,981 1,986 53,200
2017/11/16 1,955 2,001 1,954 1,987 56,800
2017/11/15 2,005 2,008 1,961 1,967 89,500
2017/11/14 2,014 2,039 2,012 2,019 69,200
2017/11/13 1,995 2,024 1,991 2,014 59,300
2017/11/10 1,993 2,026 1,989 2,021 98,900
2017/11/09 2,023 2,029 1,987 2,010 73,100
2017/11/08 2,005 2,021 1,999 2,013 78,400
2017/11/07 2,003 2,003 1,982 2,001 67,800
2017/11/06 2,000 2,006 1,986 1,994 89,200
2017/11/02 2,029 2,029 1,977 1,983 166,500
2017/11/01 2,000 2,036 1,988 2,033 175,800
2017/10/31 1,992 1,998 1,962 1,993 191,400
2017/10/30 2,080 2,096 1,992 2,004 321,200
2017/10/27 2,007 2,150 2,006 2,122 435,700
2017/10/26 2,012 2,038 2,012 2,016 372,900
2017/10/25 2,035 2,041 2,009 2,021 199,300
2017/10/24 2,012 2,036 2,010 2,032 119,700
2017/10/23 2,005 2,030 2,005 2,016 145,900
2017/10/20 1,980 2,003 1,975 1,994 90,500
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

このページの先頭へ