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
2019/12/30 1,538 1,538 1,518 1,530 37,400
2019/12/27 1,536 1,543 1,530 1,530 32,400
2019/12/26 1,531 1,544 1,525 1,536 47,500
2019/12/25 1,540 1,540 1,528 1,530 23,400
2019/12/24 1,530 1,543 1,530 1,542 26,400
2019/12/23 1,540 1,543 1,534 1,535 33,200
2019/12/20 1,552 1,559 1,541 1,541 57,900
2019/12/19 1,540 1,553 1,540 1,552 35,000
2019/12/18 1,546 1,549 1,539 1,545 32,200
2019/12/17 1,545 1,547 1,529 1,545 48,000
2019/12/16 1,551 1,551 1,526 1,526 51,800
2019/12/13 1,568 1,570 1,541 1,545 92,000
2019/12/12 1,570 1,573 1,548 1,549 53,800
2019/12/11 1,580 1,580 1,562 1,567 34,400
2019/12/10 1,562 1,592 1,562 1,586 70,700
2019/12/09 1,559 1,565 1,547 1,564 51,800
2019/12/06 1,562 1,562 1,546 1,559 67,200
2019/12/05 1,526 1,558 1,525 1,556 106,900
2019/12/04 1,510 1,528 1,501 1,519 85,600
2019/12/03 1,488 1,543 1,476 1,515 181,300
2019/12/02 1,475 1,490 1,472 1,480 84,800
2019/11/29 1,490 1,495 1,478 1,481 54,900
2019/11/28 1,501 1,505 1,482 1,495 46,000
2019/11/27 1,517 1,517 1,502 1,506 32,100
2019/11/26 1,524 1,524 1,505 1,514 86,200
2019/11/25 1,514 1,520 1,513 1,517 21,800
2019/11/22 1,500 1,515 1,497 1,511 42,000
2019/11/21 1,513 1,519 1,488 1,513 72,800
2019/11/20 1,514 1,519 1,503 1,513 43,000
2019/11/19 1,525 1,529 1,517 1,520 22,800
2019/11/18 1,530 1,532 1,511 1,522 34,200
2019/11/15 1,520 1,537 1,517 1,528 64,500
2019/11/14 1,510 1,521 1,502 1,509 51,300
2019/11/13 1,526 1,529 1,514 1,515 39,000
2019/11/12 1,531 1,531 1,516 1,523 48,200
2019/11/11 1,517 1,532 1,509 1,531 73,500
2019/11/08 1,523 1,523 1,501 1,508 70,100
2019/11/07 1,494 1,508 1,485 1,508 74,900
2019/11/06 1,511 1,516 1,484 1,488 73,000
2019/11/05 1,497 1,529 1,488 1,516 158,700
2019/11/01 1,467 1,491 1,465 1,483 120,200
2019/10/31 1,478 1,479 1,464 1,476 91,600
2019/10/30 1,443 1,473 1,442 1,473 387,600
2019/10/29 1,466 1,472 1,445 1,445 479,200
2019/10/28 1,477 1,485 1,458 1,466 303,500
2019/10/25 1,483 1,488 1,471 1,487 164,200
2019/10/24 1,492 1,496 1,480 1,488 134,200
2019/10/23 1,497 1,497 1,477 1,488 109,700
2019/10/21 1,496 1,501 1,486 1,487 96,400
2019/10/18 1,505 1,514 1,485 1,489 99,400
2019/10/17 1,508 1,508 1,484 1,498 121,600
2019/10/16 1,507 1,528 1,501 1,508 98,900
2019/10/15 1,507 1,508 1,492 1,497 136,800
2019/10/11 1,507 1,507 1,488 1,490 91,500
2019/10/10 1,518 1,520 1,489 1,493 78,100
2019/10/09 1,492 1,519 1,488 1,518 92,900
2019/10/08 1,466 1,494 1,455 1,488 133,600
2019/10/07 1,455 1,464 1,443 1,459 128,900
2019/10/04 1,460 1,460 1,441 1,447 129,600
2019/10/03 1,478 1,478 1,460 1,465 113,500
2019/10/02 1,469 1,492 1,468 1,484 66,200
2019/10/01 1,446 1,473 1,446 1,463 62,300
2019/09/30 1,457 1,457 1,438 1,444 100,200
2019/09/27 1,475 1,488 1,452 1,461 93,500
2019/09/26 1,477 1,496 1,472 1,489 99,200
2019/09/25 1,472 1,473 1,456 1,469 39,000
2019/09/24 1,461 1,483 1,461 1,470 40,000
2019/09/20 1,465 1,465 1,453 1,461 33,900
2019/09/19 1,441 1,463 1,434 1,463 43,100
2019/09/18 1,461 1,465 1,431 1,439 36,600
2019/09/17 1,475 1,475 1,444 1,451 45,100
2019/09/13 1,452 1,476 1,451 1,470 109,100
2019/09/12 1,430 1,454 1,425 1,443 112,100
2019/09/11 1,375 1,410 1,374 1,410 81,100
2019/09/10 1,369 1,375 1,357 1,371 34,400
2019/09/09 1,351 1,361 1,339 1,361 27,200
2019/09/06 1,366 1,368 1,340 1,340 29,500
2019/09/05 1,351 1,375 1,351 1,365 31,200
2019/09/04 1,357 1,360 1,340 1,349 29,400
2019/09/03 1,298 1,364 1,289 1,362 137,700
2019/09/02 1,386 1,395 1,349 1,356 68,800
2019/08/30 1,365 1,396 1,360 1,393 69,000
2019/08/29 1,340 1,355 1,335 1,350 42,400
2019/08/28 1,335 1,339 1,321 1,335 39,800
2019/08/27 1,350 1,355 1,332 1,338 46,900
2019/08/26 1,339 1,339 1,322 1,338 55,000
2019/08/23 1,365 1,374 1,361 1,366 27,100
2019/08/22 1,365 1,374 1,356 1,363 38,700
2019/08/21 1,363 1,363 1,342 1,357 29,700
2019/08/20 1,367 1,373 1,360 1,372 35,000
2019/08/19 1,366 1,367 1,353 1,367 17,600
2019/08/16 1,354 1,365 1,345 1,353 40,300
2019/08/15 1,343 1,355 1,335 1,355 65,600
2019/08/14 1,377 1,377 1,342 1,365 56,300
2019/08/13 1,356 1,356 1,333 1,347 49,200
2019/08/09 1,380 1,383 1,365 1,370 24,200
2019/08/08 1,366 1,379 1,354 1,376 39,900
2019/08/07 1,369 1,371 1,352 1,367 33,500
2019/08/06 1,330 1,369 1,323 1,369 60,200
2019/08/05 1,388 1,388 1,353 1,360 61,000
2019/08/02 1,404 1,408 1,390 1,390 75,900
2019/08/01 1,403 1,419 1,403 1,419 26,900
2019/07/31 1,433 1,433 1,411 1,412 43,200
2019/07/30 1,428 1,438 1,424 1,436 25,600
2019/07/29 1,415 1,426 1,411 1,421 20,200
2019/07/26 1,410 1,415 1,404 1,410 33,000
2019/07/25 1,430 1,431 1,418 1,418 18,600
2019/07/24 1,435 1,438 1,426 1,431 33,700
2019/07/23 1,419 1,442 1,416 1,440 40,100
2019/07/22 1,420 1,423 1,407 1,410 45,300
2019/07/19 1,394 1,426 1,385 1,423 49,700
2019/07/18 1,421 1,421 1,392 1,393 82,700
2019/07/17 1,432 1,435 1,423 1,423 38,300
2019/07/16 1,444 1,446 1,429 1,438 45,700
2019/07/12 1,455 1,465 1,437 1,441 40,800
2019/07/11 1,463 1,465 1,457 1,460 30,700
2019/07/10 1,452 1,460 1,447 1,454 53,900
2019/07/09 1,455 1,470 1,450 1,452 40,700
2019/07/08 1,460 1,466 1,447 1,448 50,700
2019/07/05 1,462 1,466 1,453 1,464 45,700
2019/07/04 1,463 1,471 1,461 1,467 52,300
2019/07/03 1,446 1,463 1,443 1,461 97,300
2019/07/02 1,437 1,446 1,436 1,439 41,700
2019/07/01 1,426 1,436 1,418 1,436 78,600
2019/06/28 1,405 1,413 1,400 1,410 50,200
2019/06/27 1,408 1,414 1,397 1,403 78,000
2019/06/26 1,414 1,425 1,406 1,416 47,400
2019/06/25 1,407 1,424 1,404 1,415 56,200
2019/06/24 1,419 1,420 1,397 1,407 111,000
2019/06/21 1,434 1,434 1,405 1,424 165,100
2019/06/20 1,441 1,446 1,423 1,428 90,600
2019/06/19 1,413 1,437 1,409 1,436 108,300
2019/06/18 1,446 1,447 1,406 1,407 95,200
2019/06/17 1,446 1,448 1,432 1,442 115,900
2019/06/14 1,446 1,450 1,431 1,444 102,000
2019/06/13 1,463 1,466 1,437 1,446 180,000
2019/06/12 1,469 1,479 1,458 1,463 166,800
2019/06/11 1,498 1,500 1,457 1,463 283,700
2019/06/10 1,581 1,581 1,512 1,517 204,800
2019/06/07 1,593 1,604 1,586 1,594 61,600
2019/06/06 1,598 1,608 1,590 1,595 33,100
2019/06/05 1,591 1,611 1,583 1,598 91,800
2019/06/04 1,575 1,589 1,572 1,587 53,500
2019/06/03 1,578 1,588 1,566 1,574 71,200
2019/05/31 1,596 1,615 1,582 1,584 88,700
2019/05/30 1,605 1,613 1,596 1,603 60,000
2019/05/29 1,618 1,628 1,602 1,617 63,000
2019/05/28 1,648 1,648 1,635 1,636 57,700
2019/05/27 1,657 1,657 1,641 1,645 25,300
2019/05/24 1,640 1,658 1,638 1,657 52,000
2019/05/23 1,622 1,644 1,622 1,642 33,300
2019/05/22 1,649 1,649 1,625 1,629 25,500
2019/05/21 1,641 1,647 1,632 1,646 34,800
2019/05/20 1,641 1,656 1,640 1,650 58,700
2019/05/17 1,634 1,639 1,610 1,635 68,300
2019/05/16 1,620 1,636 1,612 1,623 60,600
2019/05/15 1,607 1,618 1,593 1,618 52,100
2019/05/14 1,579 1,600 1,569 1,599 53,800
2019/05/13 1,599 1,618 1,589 1,602 52,800
2019/05/10 1,603 1,623 1,592 1,601 66,100
2019/05/09 1,601 1,611 1,585 1,608 95,100
2019/05/08 1,625 1,636 1,611 1,613 77,600
2019/05/07 1,615 1,653 1,612 1,644 160,400
2019/04/26 1,615 1,615 1,585 1,591 102,600
2019/04/25 1,591 1,638 1,588 1,627 170,200
2019/04/24 1,603 1,619 1,581 1,589 754,200
2019/04/23 1,665 1,686 1,658 1,685 487,700
2019/04/22 1,666 1,666 1,645 1,660 184,800
2019/04/19 1,658 1,705 1,654 1,662 300,900
2019/04/18 1,655 1,663 1,641 1,642 121,300
2019/04/17 1,651 1,662 1,641 1,650 112,200
2019/04/16 1,639 1,663 1,632 1,658 108,600
2019/04/15 1,629 1,646 1,629 1,638 121,600
2019/04/12 1,585 1,608 1,585 1,605 140,300
2019/04/11 1,587 1,592 1,578 1,582 100,800
2019/04/10 1,586 1,594 1,578 1,590 134,500
2019/04/09 1,607 1,611 1,590 1,602 181,900
2019/04/08 1,650 1,660 1,612 1,614 478,700
2019/04/05 1,652 1,660 1,646 1,655 57,900
2019/04/04 1,659 1,664 1,650 1,650 235,200
2019/04/03 1,655 1,669 1,650 1,661 102,700
2019/04/02 1,675 1,688 1,646 1,650 102,800
2019/04/01 1,642 1,665 1,637 1,660 101,300
2019/03/29 1,635 1,652 1,627 1,635 144,200
2019/03/28 1,653 1,653 1,616 1,619 232,200
2019/03/27 1,665 1,680 1,655 1,668 282,600
2019/03/26 1,623 1,675 1,620 1,675 135,000
2019/03/25 1,628 1,628 1,585 1,599 91,600
2019/03/22 1,633 1,646 1,623 1,644 81,000
2019/03/20 1,618 1,644 1,615 1,635 81,400
2019/03/19 1,622 1,625 1,602 1,622 40,800
2019/03/18 1,585 1,619 1,585 1,619 71,200
2019/03/15 1,554 1,584 1,552 1,578 58,700
2019/03/14 1,561 1,562 1,540 1,557 36,200
2019/03/13 1,554 1,557 1,536 1,542 39,700
2019/03/12 1,540 1,567 1,538 1,564 65,000
2019/03/11 1,533 1,543 1,520 1,539 56,200
2019/03/08 1,570 1,573 1,535 1,538 91,900
2019/03/07 1,609 1,609 1,586 1,592 59,200
2019/03/06 1,615 1,626 1,596 1,616 52,400
2019/03/05 1,619 1,640 1,607 1,630 65,300
2019/03/04 1,582 1,655 1,576 1,619 115,500
2019/03/01 1,591 1,601 1,566 1,566 64,500
2019/02/28 1,600 1,617 1,595 1,599 41,700
2019/02/27 1,599 1,620 1,597 1,606 46,400
2019/02/26 1,617 1,617 1,591 1,604 38,900
2019/02/25 1,615 1,624 1,606 1,617 26,600
2019/02/22 1,600 1,608 1,590 1,602 31,400
2019/02/21 1,619 1,624 1,597 1,606 63,800
2019/02/20 1,613 1,619 1,596 1,616 36,100
2019/02/19 1,619 1,623 1,609 1,613 20,000
2019/02/18 1,630 1,630 1,605 1,610 42,600
2019/02/15 1,606 1,606 1,580 1,599 37,000
2019/02/14 1,614 1,626 1,597 1,610 58,300
2019/02/13 1,590 1,612 1,584 1,609 65,300
2019/02/12 1,530 1,584 1,528 1,581 55,100
2019/02/08 1,526 1,559 1,510 1,521 52,100
2019/02/07 1,553 1,566 1,529 1,537 58,100
2019/02/06 1,600 1,600 1,556 1,558 28,300
2019/02/05 1,560 1,598 1,560 1,590 61,300
2019/02/04 1,542 1,576 1,537 1,555 54,600
2019/02/01 1,498 1,534 1,495 1,530 54,600
2019/01/31 1,484 1,498 1,476 1,497 106,800
2019/01/30 1,504 1,515 1,476 1,477 117,100
2019/01/29 1,501 1,519 1,497 1,512 97,900
2019/01/28 1,550 1,550 1,502 1,504 136,800
2019/01/25 1,567 1,586 1,564 1,564 37,600
2019/01/24 1,565 1,567 1,542 1,561 49,400
2019/01/23 1,570 1,576 1,565 1,572 25,400
2019/01/22 1,610 1,620 1,588 1,591 48,000
2019/01/21 1,610 1,629 1,603 1,626 31,500
2019/01/18 1,610 1,619 1,589 1,596 67,200
2019/01/17 1,618 1,630 1,592 1,600 40,200
2019/01/16 1,637 1,649 1,614 1,615 36,300
2019/01/15 1,619 1,651 1,617 1,646 35,600
2019/01/11 1,642 1,642 1,612 1,617 34,700
2019/01/10 1,640 1,646 1,619 1,637 21,100
2019/01/09 1,658 1,660 1,622 1,637 51,600
2019/01/08 1,656 1,671 1,644 1,657 42,200
2019/01/07 1,700 1,722 1,670 1,673 36,600
2019/01/04 1,623 1,656 1,615 1,655 43,900

このページの先頭へ