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
2014/12/30 1,955 1,960 1,950 1,951 19,600
2014/12/29 1,945 1,954 1,940 1,954 31,400
2014/12/26 1,946 1,947 1,942 1,945 17,900
2014/12/25 1,938 1,945 1,928 1,942 28,000
2014/12/24 1,938 1,939 1,932 1,938 21,100
2014/12/22 1,930 1,935 1,924 1,931 10,900
2014/12/19 1,930 1,936 1,925 1,930 15,300
2014/12/18 1,919 1,930 1,913 1,924 12,600
2014/12/17 1,890 1,919 1,890 1,900 20,200
2014/12/16 1,904 1,924 1,895 1,899 23,000
2014/12/15 1,934 1,934 1,902 1,904 13,800
2014/12/12 1,897 1,927 1,897 1,903 21,800
2014/12/11 1,933 1,939 1,905 1,914 16,100
2014/12/10 1,930 1,938 1,925 1,933 18,700
2014/12/09 1,930 1,935 1,930 1,930 8,900
2014/12/08 1,940 1,940 1,921 1,932 14,200
2014/12/05 1,925 1,935 1,918 1,935 12,200
2014/12/04 1,932 1,935 1,924 1,925 15,200
2014/12/03 1,930 1,933 1,925 1,928 15,600
2014/12/02 1,930 1,930 1,911 1,930 13,200
2014/12/01 1,920 1,930 1,918 1,924 22,000
2014/11/28 1,919 1,919 1,903 1,919 13,200
2014/11/27 1,915 1,915 1,893 1,911 16,300
2014/11/26 1,893 1,916 1,892 1,905 12,100
2014/11/25 1,902 1,909 1,892 1,901 12,200
2014/11/21 1,910 1,913 1,890 1,902 13,900
2014/11/20 1,910 1,918 1,891 1,900 11,600
2014/11/19 1,908 1,918 1,908 1,910 11,800
2014/11/18 1,909 1,918 1,909 1,916 9,400
2014/11/17 1,913 1,919 1,903 1,909 14,600
2014/11/14 1,919 1,920 1,914 1,920 16,200
2014/11/13 1,901 1,915 1,901 1,915 8,100
2014/11/12 1,912 1,918 1,900 1,900 17,700
2014/11/11 1,900 1,913 1,900 1,912 13,300
2014/11/10 1,897 1,910 1,895 1,899 8,500
2014/11/07 1,895 1,909 1,895 1,900 12,500
2014/11/06 1,910 1,910 1,890 1,895 11,800
2014/11/05 1,890 1,908 1,882 1,904 21,500
2014/11/04 1,900 1,907 1,884 1,890 27,800
2014/10/31 1,872 1,906 1,872 1,897 45,100
2014/10/30 1,855 1,873 1,855 1,871 31,600
2014/10/29 1,867 1,874 1,861 1,863 82,600
2014/10/28 1,895 1,895 1,881 1,885 99,300
2014/10/27 1,885 1,896 1,885 1,895 40,200
2014/10/24 1,888 1,899 1,880 1,885 13,500
2014/10/23 1,880 1,880 1,873 1,875 9,000
2014/10/22 1,879 1,891 1,873 1,887 19,000
2014/10/21 1,896 1,896 1,872 1,879 11,800
2014/10/20 1,876 1,881 1,869 1,874 13,200
2014/10/17 1,860 1,871 1,850 1,850 23,600
2014/10/16 1,880 1,886 1,856 1,858 23,600
2014/10/15 1,895 1,895 1,876 1,880 16,200
2014/10/14 1,885 1,892 1,878 1,878 25,600
2014/10/10 1,900 1,902 1,892 1,893 18,100
2014/10/09 1,920 1,920 1,904 1,904 10,800
2014/10/08 1,919 1,923 1,905 1,913 17,600
2014/10/07 1,930 1,937 1,925 1,925 15,900
2014/10/06 1,920 1,935 1,916 1,934 13,100
2014/10/03 1,915 1,923 1,913 1,916 10,700
2014/10/02 1,937 1,937 1,920 1,920 26,200
2014/10/01 1,933 1,946 1,933 1,940 19,500
2014/09/30 1,947 1,948 1,940 1,941 24,700
2014/09/29 1,940 1,948 1,938 1,948 20,300
2014/09/26 1,940 1,947 1,936 1,941 25,500
2014/09/25 1,930 1,936 1,925 1,936 16,100
2014/09/24 1,930 1,930 1,923 1,924 11,100
2014/09/22 1,926 1,935 1,926 1,930 11,800
2014/09/19 1,918 1,925 1,910 1,925 18,300
2014/09/18 1,908 1,918 1,902 1,918 12,200
2014/09/17 1,915 1,915 1,891 1,908 11,600
2014/09/16 1,912 1,914 1,906 1,913 11,500
2014/09/12 1,911 1,912 1,909 1,910 22,500
2014/09/11 1,910 1,911 1,902 1,905 12,000
2014/09/10 1,910 1,911 1,905 1,910 10,400
2014/09/09 1,905 1,909 1,904 1,904 8,200
2014/09/08 1,910 1,910 1,899 1,905 8,600
2014/09/05 1,909 1,909 1,899 1,903 6,100
2014/09/04 1,891 1,906 1,891 1,902 18,400
2014/09/03 1,908 1,909 1,895 1,898 13,600
2014/09/02 1,900 1,908 1,896 1,908 10,400
2014/09/01 1,905 1,908 1,898 1,903 9,800
2014/08/29 1,909 1,909 1,897 1,905 13,500
2014/08/28 1,907 1,909 1,902 1,909 10,100
2014/08/27 1,905 1,905 1,896 1,904 6,300
2014/08/26 1,905 1,905 1,900 1,900 12,400
2014/08/25 1,906 1,907 1,901 1,906 2,800
2014/08/22 1,905 1,909 1,900 1,906 11,200
2014/08/21 1,895 1,903 1,895 1,903 7,900
2014/08/20 1,900 1,902 1,898 1,898 6,200
2014/08/19 1,895 1,900 1,887 1,900 8,100
2014/08/18 1,881 1,899 1,881 1,895 5,900
2014/08/15 1,898 1,900 1,880 1,893 21,100
2014/08/14 1,875 1,885 1,868 1,882 19,500
2014/08/13 1,863 1,874 1,860 1,870 10,200
2014/08/12 1,869 1,873 1,852 1,866 14,500
2014/08/11 1,870 1,870 1,858 1,869 9,200
2014/08/08 1,857 1,874 1,847 1,850 16,100
2014/08/07 1,851 1,870 1,851 1,869 9,900
2014/08/06 1,862 1,869 1,851 1,851 8,500
2014/08/05 1,865 1,878 1,860 1,862 10,600
2014/08/04 1,873 1,877 1,869 1,870 9,000
2014/08/01 1,881 1,882 1,874 1,875 15,500
2014/07/31 1,898 1,899 1,890 1,890 12,300
2014/07/30 1,900 1,905 1,893 1,902 11,100
2014/07/29 1,899 1,904 1,892 1,903 7,600
2014/07/28 1,898 1,901 1,892 1,893 8,800
2014/07/25 1,889 1,896 1,877 1,886 14,600
2014/07/24 1,890 1,900 1,886 1,893 8,000
2014/07/23 1,894 1,900 1,886 1,895 7,600
2014/07/22 1,892 1,906 1,886 1,903 8,300
2014/07/18 1,900 1,901 1,883 1,892 15,600
2014/07/17 1,901 1,923 1,901 1,907 4,000
2014/07/16 1,917 1,917 1,900 1,903 20,200
2014/07/15 1,927 1,927 1,917 1,921 10,300
2014/07/14 1,904 1,922 1,904 1,922 8,800
2014/07/11 1,915 1,915 1,902 1,907 7,800
2014/07/10 1,928 1,928 1,917 1,917 8,100
2014/07/09 1,916 1,926 1,916 1,919 12,600
2014/07/08 1,919 1,929 1,915 1,925 10,800
2014/07/07 1,923 1,924 1,918 1,919 7,600
2014/07/04 1,939 1,939 1,920 1,924 12,500
2014/07/03 1,930 1,937 1,921 1,927 8,000
2014/07/02 1,932 1,943 1,932 1,937 18,700
2014/07/01 1,948 1,949 1,942 1,942 31,300
2014/06/30 1,906 1,945 1,904 1,945 52,400
2014/06/27 1,929 1,929 1,893 1,895 27,000
2014/06/26 1,935 1,935 1,920 1,929 13,700
2014/06/25 1,932 1,936 1,931 1,933 25,300
2014/06/24 1,926 1,935 1,923 1,931 43,400
2014/06/23 1,917 1,928 1,917 1,927 30,700
2014/06/20 1,918 1,919 1,912 1,912 30,300
2014/06/19 1,906 1,918 1,905 1,916 28,200
2014/06/18 1,894 1,913 1,894 1,913 61,900
2014/06/17 1,879 1,895 1,876 1,888 25,900
2014/06/16 1,889 1,889 1,868 1,870 17,500
2014/06/13 1,881 1,886 1,868 1,883 32,100
2014/06/12 1,888 1,888 1,875 1,881 16,200
2014/06/11 1,891 1,893 1,872 1,888 31,900
2014/06/10 1,889 1,899 1,885 1,891 36,800
2014/06/09 1,874 1,880 1,867 1,879 31,000
2014/06/06 1,865 1,870 1,855 1,861 13,300
2014/06/05 1,863 1,864 1,852 1,864 9,500
2014/06/04 1,870 1,871 1,850 1,863 12,700
2014/06/03 1,879 1,879 1,865 1,866 15,200
2014/06/02 1,861 1,872 1,854 1,872 20,600
2014/05/30 1,864 1,865 1,846 1,849 20,800
2014/05/29 1,860 1,873 1,851 1,867 28,700
2014/05/28 1,830 1,862 1,830 1,852 38,200
2014/05/27 1,841 1,844 1,827 1,831 21,200
2014/05/26 1,838 1,838 1,822 1,834 23,700
2014/05/23 1,837 1,837 1,820 1,828 19,900
2014/05/22 1,832 1,839 1,828 1,831 24,300
2014/05/21 1,819 1,823 1,795 1,817 42,900
2014/05/20 1,815 1,830 1,815 1,819 18,500
2014/05/19 1,840 1,840 1,813 1,817 18,500
2014/05/16 1,846 1,847 1,816 1,831 55,600
2014/05/15 1,840 1,844 1,831 1,844 32,500
2014/05/14 1,833 1,847 1,828 1,841 51,000
2014/05/13 1,838 1,840 1,827 1,833 31,700
2014/05/12 1,829 1,838 1,822 1,823 39,000
2014/05/09 1,811 1,828 1,811 1,819 34,200
2014/05/08 1,805 1,835 1,804 1,823 64,400
2014/05/07 1,823 1,824 1,800 1,800 68,800
2014/05/02 1,841 1,842 1,823 1,831 30,700
2014/05/01 1,831 1,840 1,821 1,835 61,300
2014/04/30 1,843 1,843 1,821 1,826 71,400
2014/04/28 1,846 1,851 1,837 1,845 84,100
2014/04/25 1,843 1,870 1,842 1,855 279,300
2014/04/24 1,901 1,905 1,884 1,887 428,100
2014/04/23 1,915 1,919 1,908 1,910 111,000
2014/04/22 1,926 1,930 1,918 1,918 79,300
2014/04/21 1,937 1,940 1,924 1,929 66,200
2014/04/18 1,938 1,941 1,931 1,939 32,000
2014/04/17 1,939 1,945 1,932 1,939 34,300
2014/04/16 1,923 1,939 1,922 1,939 38,400
2014/04/15 1,930 1,935 1,915 1,923 47,700
2014/04/14 1,908 1,937 1,908 1,928 59,000
2014/04/11 1,912 1,921 1,902 1,917 52,800
2014/04/10 1,940 1,942 1,925 1,925 42,200
2014/04/09 1,941 1,946 1,920 1,931 55,700
2014/04/08 1,952 1,956 1,941 1,943 41,700
2014/04/07 1,949 1,965 1,942 1,952 55,800
2014/04/04 1,942 1,952 1,941 1,950 34,200
2014/04/03 1,941 1,954 1,930 1,948 64,300
2014/04/02 1,957 1,957 1,942 1,942 60,300
2014/04/01 1,951 1,959 1,946 1,958 62,000
2014/03/31 1,957 1,957 1,938 1,957 67,400
2014/03/28 1,945 1,960 1,945 1,960 72,600
2014/03/27 1,911 1,950 1,903 1,944 77,800
2014/03/26 1,899 1,915 1,895 1,912 66,300
2014/03/25 1,854 1,916 1,830 1,894 87,400
2014/03/24 1,810 1,889 1,807 1,855 106,900
2014/03/20 1,817 1,817 1,787 1,787 32,000
2014/03/19 1,807 1,809 1,800 1,800 12,200
2014/03/18 1,806 1,806 1,790 1,795 20,600
2014/03/17 1,832 1,838 1,771 1,781 40,200
2014/03/14 1,851 1,851 1,813 1,828 64,300
2014/03/13 1,867 1,880 1,855 1,878 30,500
2014/03/12 1,870 1,872 1,847 1,848 32,100
2014/03/11 1,855 1,870 1,853 1,870 24,000
2014/03/10 1,850 1,855 1,840 1,855 27,200
2014/03/07 1,823 1,859 1,817 1,843 60,300
2014/03/06 1,825 1,830 1,816 1,819 30,000
2014/03/05 1,775 1,855 1,772 1,842 140,500
2014/03/04 1,785 1,799 1,782 1,791 27,700
2014/03/03 1,823 1,830 1,781 1,790 40,400
2014/02/28 1,832 1,832 1,811 1,823 22,500
2014/02/27 1,818 1,832 1,810 1,826 31,200
2014/02/26 1,836 1,837 1,810 1,812 21,300
2014/02/25 1,828 1,838 1,822 1,834 21,300
2014/02/24 1,830 1,830 1,812 1,825 20,600
2014/02/21 1,800 1,822 1,797 1,820 26,100
2014/02/20 1,805 1,805 1,780 1,785 17,400
2014/02/19 1,823 1,823 1,800 1,802 12,600
2014/02/18 1,801 1,820 1,795 1,819 20,400
2014/02/17 1,792 1,797 1,775 1,797 23,500
2014/02/14 1,785 1,796 1,758 1,784 19,600
2014/02/13 1,815 1,819 1,788 1,790 16,800
2014/02/12 1,790 1,819 1,790 1,807 26,600
2014/02/10 1,778 1,797 1,770 1,775 37,400
2014/02/07 1,733 1,752 1,728 1,747 31,100
2014/02/06 1,760 1,760 1,727 1,728 27,900
2014/02/05 1,759 1,768 1,731 1,743 32,400
2014/02/04 1,785 1,788 1,726 1,735 63,600
2014/02/03 1,802 1,809 1,787 1,806 28,400
2014/01/31 1,820 1,820 1,791 1,804 34,800
2014/01/30 1,792 1,804 1,783 1,800 27,400
2014/01/29 1,778 1,818 1,777 1,817 30,900
2014/01/28 1,796 1,796 1,759 1,759 47,800
2014/01/27 1,800 1,800 1,776 1,776 63,500
2014/01/24 1,821 1,823 1,801 1,804 53,100
2014/01/23 1,857 1,857 1,820 1,821 58,900
2014/01/22 1,858 1,859 1,845 1,857 23,200
2014/01/21 1,862 1,865 1,848 1,849 28,800
2014/01/20 1,839 1,854 1,836 1,847 28,400
2014/01/17 1,827 1,835 1,820 1,833 29,100
2014/01/16 1,835 1,835 1,815 1,818 41,700
2014/01/15 1,829 1,838 1,816 1,835 54,400
2014/01/14 1,813 1,821 1,800 1,816 32,200
2014/01/10 1,821 1,821 1,804 1,812 53,300
2014/01/09 1,840 1,841 1,810 1,821 46,100
2014/01/08 1,838 1,841 1,812 1,834 51,000
2014/01/07 1,873 1,873 1,820 1,835 74,200
2014/01/06 1,898 1,914 1,891 1,901 27,200

このページの先頭へ