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
2018/12/28 1,651 1,659 1,629 1,659 40,300
2018/12/27 1,604 1,646 1,600 1,645 61,200
2018/12/26 1,511 1,571 1,509 1,552 64,700
2018/12/25 1,515 1,515 1,463 1,481 111,400
2018/12/21 1,597 1,600 1,564 1,575 107,100
2018/12/20 1,630 1,631 1,585 1,587 66,900
2018/12/19 1,665 1,670 1,641 1,650 48,600
2018/12/18 1,676 1,689 1,658 1,666 41,700
2018/12/17 1,716 1,725 1,673 1,683 40,300
2018/12/14 1,747 1,748 1,712 1,716 43,700
2018/12/13 1,759 1,763 1,741 1,746 36,300
2018/12/12 1,734 1,771 1,734 1,753 42,700
2018/12/11 1,732 1,759 1,715 1,717 49,900
2018/12/10 1,790 1,790 1,729 1,729 44,500
2018/12/07 1,772 1,807 1,762 1,802 88,000
2018/12/06 1,745 1,787 1,737 1,772 119,500
2018/12/05 1,703 1,751 1,694 1,750 97,500
2018/12/04 1,675 1,729 1,675 1,717 99,700
2018/12/03 1,697 1,703 1,670 1,675 69,500
2018/11/30 1,693 1,700 1,686 1,687 51,400
2018/11/29 1,712 1,718 1,690 1,693 30,700
2018/11/28 1,679 1,698 1,677 1,695 37,800
2018/11/27 1,655 1,680 1,650 1,675 42,000
2018/11/26 1,659 1,670 1,649 1,655 26,900
2018/11/22 1,636 1,666 1,636 1,661 38,800
2018/11/21 1,650 1,650 1,627 1,639 50,500
2018/11/20 1,651 1,675 1,641 1,664 46,300
2018/11/19 1,653 1,665 1,645 1,653 46,000
2018/11/16 1,662 1,665 1,644 1,652 50,600
2018/11/15 1,652 1,674 1,641 1,669 42,600
2018/11/14 1,671 1,672 1,652 1,653 55,500
2018/11/13 1,696 1,697 1,672 1,678 55,200
2018/11/12 1,711 1,721 1,699 1,702 53,900
2018/11/09 1,701 1,722 1,701 1,709 31,100
2018/11/08 1,694 1,714 1,688 1,707 63,700
2018/11/07 1,678 1,694 1,676 1,679 49,200
2018/11/06 1,669 1,689 1,660 1,681 52,400
2018/11/05 1,651 1,674 1,642 1,655 63,300
2018/11/02 1,655 1,677 1,648 1,675 79,700
2018/11/01 1,631 1,659 1,631 1,654 73,100
2018/10/31 1,639 1,644 1,617 1,636 81,200
2018/10/30 1,586 1,628 1,586 1,621 114,000
2018/10/29 1,618 1,623 1,580 1,585 216,800
2018/10/26 1,644 1,652 1,617 1,619 389,700
2018/10/25 1,615 1,657 1,615 1,644 234,200
2018/10/24 1,663 1,692 1,663 1,681 203,500
2018/10/23 1,716 1,724 1,692 1,692 195,500
2018/10/22 1,700 1,743 1,700 1,742 307,000
2018/10/19 1,734 1,745 1,718 1,728 127,900
2018/10/18 1,790 1,815 1,774 1,774 92,400
2018/10/17 1,769 1,788 1,759 1,786 106,300
2018/10/16 1,755 1,765 1,734 1,744 59,400
2018/10/15 1,768 1,783 1,753 1,757 114,900
2018/10/12 1,771 1,799 1,767 1,790 62,700
2018/10/11 1,781 1,784 1,756 1,772 115,200
2018/10/10 1,802 1,829 1,802 1,820 65,100
2018/10/09 1,815 1,822 1,806 1,809 101,300
2018/10/05 1,820 1,844 1,813 1,829 57,100
2018/10/04 1,872 1,872 1,823 1,831 46,200
2018/10/03 1,881 1,882 1,843 1,843 45,000
2018/10/02 1,880 1,895 1,868 1,872 36,400
2018/10/01 1,880 1,896 1,870 1,873 52,100
2018/09/28 1,898 1,907 1,875 1,881 68,600
2018/09/27 1,887 1,892 1,864 1,864 67,100
2018/09/26 1,859 1,897 1,857 1,893 67,900
2018/09/25 1,864 1,864 1,830 1,862 86,300
2018/09/21 1,824 1,858 1,821 1,857 65,300
2018/09/20 1,826 1,826 1,800 1,823 48,700
2018/09/19 1,789 1,828 1,781 1,827 58,900
2018/09/18 1,742 1,786 1,727 1,785 56,300
2018/09/14 1,746 1,765 1,746 1,749 53,100
2018/09/13 1,718 1,757 1,718 1,740 41,200
2018/09/12 1,728 1,741 1,701 1,724 47,800
2018/09/11 1,720 1,738 1,712 1,728 52,000
2018/09/10 1,723 1,735 1,708 1,717 37,300
2018/09/07 1,724 1,746 1,701 1,716 40,500
2018/09/06 1,702 1,720 1,701 1,716 53,500
2018/09/05 1,700 1,756 1,684 1,735 94,300
2018/09/04 1,702 1,745 1,657 1,704 269,000
2018/09/03 1,827 1,835 1,806 1,808 49,400
2018/08/31 1,847 1,849 1,830 1,834 39,700
2018/08/30 1,872 1,878 1,836 1,856 42,100
2018/08/29 1,842 1,869 1,842 1,866 19,200
2018/08/28 1,868 1,888 1,827 1,845 52,700
2018/08/27 1,831 1,875 1,828 1,866 28,800
2018/08/24 1,831 1,840 1,828 1,831 18,100
2018/08/23 1,800 1,838 1,800 1,832 39,800
2018/08/22 1,788 1,802 1,779 1,796 25,900
2018/08/21 1,787 1,807 1,778 1,788 28,500
2018/08/20 1,800 1,822 1,785 1,787 28,100
2018/08/17 1,790 1,811 1,783 1,809 24,100
2018/08/16 1,785 1,791 1,774 1,790 36,900
2018/08/15 1,835 1,835 1,795 1,805 48,300
2018/08/14 1,795 1,835 1,795 1,834 37,600
2018/08/13 1,815 1,815 1,777 1,784 36,300
2018/08/10 1,825 1,846 1,824 1,830 41,900
2018/08/09 1,807 1,823 1,792 1,818 31,500
2018/08/08 1,799 1,814 1,793 1,797 39,200
2018/08/07 1,778 1,797 1,769 1,796 36,200
2018/08/06 1,787 1,802 1,777 1,779 25,300
2018/08/03 1,800 1,801 1,780 1,780 49,400
2018/08/02 1,807 1,831 1,788 1,788 58,000
2018/08/01 1,849 1,850 1,807 1,812 69,000
2018/07/31 1,842 1,845 1,823 1,838 70,100
2018/07/30 1,859 1,862 1,842 1,851 37,000
2018/07/27 1,866 1,866 1,847 1,860 40,100
2018/07/26 1,864 1,875 1,858 1,866 36,600
2018/07/25 1,851 1,860 1,841 1,853 23,900
2018/07/24 1,866 1,874 1,853 1,855 18,500
2018/07/23 1,878 1,878 1,842 1,860 60,200
2018/07/20 1,846 1,889 1,846 1,882 71,300
2018/07/19 1,864 1,866 1,836 1,852 57,600
2018/07/18 1,833 1,869 1,833 1,869 51,200
2018/07/17 1,800 1,850 1,790 1,833 73,100
2018/07/13 1,769 1,801 1,769 1,794 51,200
2018/07/12 1,776 1,795 1,768 1,769 37,400
2018/07/11 1,806 1,806 1,774 1,774 96,700
2018/07/10 1,848 1,848 1,800 1,800 59,900
2018/07/09 1,820 1,824 1,802 1,821 34,500
2018/07/06 1,819 1,827 1,802 1,813 48,900
2018/07/05 1,838 1,839 1,800 1,805 81,400
2018/07/04 1,801 1,841 1,801 1,838 52,600
2018/07/03 1,853 1,859 1,807 1,823 70,500
2018/07/02 1,909 1,909 1,848 1,853 110,300
2018/06/29 1,915 1,915 1,892 1,908 57,000
2018/06/28 1,910 1,918 1,896 1,906 75,800
2018/06/27 1,917 1,938 1,914 1,928 52,100
2018/06/26 1,913 1,919 1,902 1,917 44,200
2018/06/25 1,961 1,964 1,914 1,917 78,700
2018/06/22 1,936 1,983 1,927 1,982 110,900
2018/06/21 1,933 1,956 1,926 1,951 69,200
2018/06/20 1,925 1,935 1,911 1,933 78,700
2018/06/19 2,007 2,007 1,926 1,926 131,600
2018/06/18 1,986 1,992 1,954 1,967 97,800
2018/06/15 1,962 2,003 1,962 1,988 130,400
2018/06/14 1,967 1,967 1,946 1,951 80,200
2018/06/13 1,957 1,980 1,957 1,969 55,500
2018/06/12 1,980 1,995 1,956 1,957 94,000
2018/06/11 1,973 1,993 1,936 1,962 196,000
2018/06/08 2,028 2,046 2,015 2,023 76,200
2018/06/07 2,044 2,072 2,033 2,040 106,200
2018/06/06 2,019 2,035 2,003 2,028 61,600
2018/06/05 2,005 2,023 2,000 2,021 65,600
2018/06/04 1,977 1,997 1,960 1,995 101,500
2018/06/01 1,945 1,979 1,945 1,961 66,100
2018/05/31 1,948 1,961 1,941 1,951 100,000
2018/05/30 1,950 1,952 1,938 1,948 80,500
2018/05/29 1,981 1,985 1,957 1,967 50,100
2018/05/28 1,995 2,005 1,980 1,984 45,600
2018/05/25 1,980 2,004 1,978 1,997 65,700
2018/05/24 2,001 2,011 1,987 1,988 87,700
2018/05/23 2,005 2,017 1,996 2,004 90,500
2018/05/22 2,024 2,029 2,007 2,014 67,400
2018/05/21 2,024 2,053 2,018 2,023 98,700
2018/05/18 2,033 2,033 2,021 2,021 49,900
2018/05/17 2,049 2,050 2,029 2,032 60,500
2018/05/16 2,052 2,052 2,041 2,045 48,500
2018/05/15 2,048 2,061 2,033 2,052 74,900
2018/05/14 2,037 2,044 2,023 2,041 62,200
2018/05/11 2,038 2,048 2,025 2,029 76,700
2018/05/10 2,047 2,052 2,032 2,041 66,900
2018/05/09 2,040 2,062 2,037 2,039 90,500
2018/05/08 2,054 2,072 2,049 2,059 101,100
2018/05/07 2,064 2,077 2,059 2,070 62,600
2018/05/02 2,079 2,089 2,063 2,064 72,100
2018/05/01 2,083 2,089 2,068 2,086 115,100
2018/04/27 2,102 2,119 2,088 2,092 86,600
2018/04/26 2,125 2,125 2,094 2,105 139,300
2018/04/25 2,110 2,144 2,099 2,127 560,700
2018/04/24 2,159 2,159 2,131 2,137 721,400
2018/04/23 2,162 2,167 2,152 2,160 339,500
2018/04/20 2,166 2,185 2,161 2,168 194,300
2018/04/19 2,178 2,179 2,160 2,174 178,300
2018/04/18 2,174 2,187 2,169 2,184 185,300
2018/04/17 2,179 2,180 2,159 2,168 166,100
2018/04/16 2,136 2,181 2,132 2,180 253,100
2018/04/13 2,180 2,182 2,134 2,149 458,900
2018/04/12 2,179 2,184 2,150 2,168 181,200
2018/04/11 2,232 2,233 2,162 2,179 211,700
2018/04/10 2,257 2,261 2,233 2,240 157,800
2018/04/09 2,262 2,275 2,243 2,267 108,800
2018/04/06 2,250 2,272 2,239 2,258 223,300
2018/04/05 2,240 2,262 2,224 2,237 131,800
2018/04/04 2,191 2,227 2,181 2,220 193,900
2018/04/03 2,153 2,196 2,152 2,187 132,600
2018/04/02 2,181 2,200 2,176 2,176 159,000
2018/03/30 2,200 2,200 2,176 2,184 137,500
2018/03/29 2,185 2,203 2,163 2,185 183,500
2018/03/28 2,160 2,177 2,127 2,175 183,400
2018/03/27 2,101 2,160 2,101 2,158 148,800
2018/03/26 2,055 2,099 2,028 2,099 149,900
2018/03/23 2,090 2,119 2,073 2,081 89,700
2018/03/22 2,125 2,142 2,117 2,138 61,100
2018/03/20 2,101 2,127 2,091 2,122 60,600
2018/03/19 2,139 2,150 2,090 2,107 59,200
2018/03/16 2,174 2,192 2,134 2,145 67,600
2018/03/15 2,147 2,162 2,123 2,154 43,000
2018/03/14 2,147 2,190 2,144 2,157 64,400
2018/03/13 2,124 2,174 2,119 2,159 94,400
2018/03/12 2,143 2,143 2,097 2,109 72,000
2018/03/09 2,106 2,135 2,080 2,087 89,300
2018/03/08 2,102 2,102 2,049 2,056 84,900
2018/03/07 2,116 2,139 2,082 2,082 79,800
2018/03/06 2,092 2,139 2,074 2,123 117,800
2018/03/05 2,000 2,077 1,991 2,064 138,300
2018/03/02 2,059 2,079 2,008 2,036 154,800
2018/03/01 2,150 2,154 2,108 2,118 85,000
2018/02/28 2,157 2,162 2,140 2,145 62,900
2018/02/27 2,159 2,167 2,133 2,152 36,800
2018/02/26 2,150 2,151 2,124 2,141 60,800
2018/02/23 2,127 2,140 2,111 2,135 25,900
2018/02/22 2,148 2,148 2,098 2,121 57,000
2018/02/21 2,124 2,171 2,124 2,154 63,000
2018/02/20 2,154 2,154 2,124 2,138 51,500
2018/02/19 2,115 2,153 2,105 2,152 45,800
2018/02/16 2,062 2,099 2,062 2,090 66,800
2018/02/15 2,048 2,076 2,034 2,052 106,300
2018/02/14 2,059 2,061 1,981 2,018 128,200
2018/02/13 2,106 2,106 2,041 2,051 90,700
2018/02/09 2,018 2,056 2,016 2,056 71,600
2018/02/08 2,070 2,103 2,063 2,084 83,900
2018/02/07 2,085 2,134 2,054 2,054 125,500
2018/02/06 2,050 2,053 2,006 2,040 150,600
2018/02/05 2,181 2,194 2,130 2,131 104,200
2018/02/02 2,213 2,227 2,189 2,218 61,300
2018/02/01 2,189 2,220 2,189 2,214 86,400
2018/01/31 2,218 2,250 2,171 2,173 145,700
2018/01/30 2,255 2,261 2,223 2,224 81,600
2018/01/29 2,285 2,285 2,247 2,253 85,700
2018/01/26 2,276 2,288 2,256 2,256 57,200
2018/01/25 2,318 2,318 2,268 2,272 79,600
2018/01/24 2,310 2,319 2,298 2,306 51,500
2018/01/23 2,338 2,353 2,306 2,308 90,100
2018/01/22 2,325 2,334 2,306 2,331 94,700
2018/01/19 2,310 2,342 2,310 2,319 79,300
2018/01/18 2,323 2,343 2,311 2,313 77,800
2018/01/17 2,341 2,357 2,323 2,327 81,300
2018/01/16 2,329 2,359 2,317 2,342 71,400
2018/01/15 2,330 2,346 2,305 2,315 55,900
2018/01/12 2,399 2,401 2,317 2,321 201,800
2018/01/11 2,298 2,428 2,296 2,415 281,200
2018/01/10 2,246 2,346 2,218 2,298 272,200
2018/01/09 2,200 2,280 2,200 2,258 491,100
2018/01/05 2,063 2,064 2,037 2,053 47,400
2018/01/04 2,060 2,064 2,039 2,064 51,500

このページの先頭へ