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
2020/12/30 1,589 1,589 1,554 1,568 69,000
2020/12/29 1,599 1,600 1,559 1,595 77,200
2020/12/28 1,610 1,617 1,574 1,585 51,400
2020/12/25 1,618 1,629 1,607 1,608 30,100
2020/12/24 1,625 1,636 1,616 1,619 22,100
2020/12/23 1,614 1,637 1,610 1,617 34,900
2020/12/22 1,610 1,633 1,601 1,614 33,300
2020/12/21 1,615 1,640 1,604 1,638 37,100
2020/12/18 1,644 1,644 1,601 1,625 49,600
2020/12/17 1,627 1,660 1,610 1,646 69,300
2020/12/16 1,607 1,623 1,603 1,617 34,400
2020/12/15 1,634 1,634 1,606 1,615 37,500
2020/12/14 1,633 1,655 1,615 1,620 46,600
2020/12/11 1,620 1,639 1,606 1,633 57,900
2020/12/10 1,627 1,637 1,601 1,614 85,500
2020/12/09 1,657 1,688 1,643 1,643 54,300
2020/12/08 1,628 1,685 1,625 1,657 59,000
2020/12/07 1,710 1,711 1,641 1,644 102,800
2020/12/04 1,661 1,716 1,661 1,694 168,300
2020/12/03 1,634 1,663 1,622 1,656 252,400
2020/12/02 1,551 1,647 1,546 1,620 601,200
2020/12/01 1,446 1,478 1,446 1,463 79,100
2020/11/30 1,507 1,508 1,457 1,457 74,700
2020/11/27 1,520 1,531 1,505 1,519 61,100
2020/11/26 1,500 1,519 1,500 1,511 32,100
2020/11/25 1,573 1,582 1,513 1,513 61,500
2020/11/24 1,559 1,584 1,557 1,570 55,100
2020/11/20 1,541 1,554 1,537 1,544 20,300
2020/11/19 1,548 1,563 1,541 1,561 31,600
2020/11/18 1,551 1,568 1,545 1,559 41,000
2020/11/17 1,555 1,567 1,535 1,555 47,300
2020/11/16 1,530 1,570 1,524 1,563 83,200
2020/11/13 1,545 1,545 1,498 1,512 40,900
2020/11/12 1,539 1,547 1,525 1,539 30,200
2020/11/11 1,500 1,557 1,499 1,550 112,100
2020/11/10 1,510 1,513 1,485 1,491 54,000
2020/11/09 1,498 1,508 1,486 1,500 65,400
2020/11/06 1,469 1,498 1,462 1,492 69,600
2020/11/05 1,456 1,490 1,452 1,455 130,200
2020/11/04 1,463 1,464 1,443 1,448 57,400
2020/11/02 1,433 1,467 1,431 1,466 87,300
2020/10/30 1,416 1,436 1,411 1,421 91,300
2020/10/29 1,411 1,443 1,410 1,433 264,900
2020/10/28 1,419 1,435 1,402 1,425 281,300
2020/10/27 1,433 1,436 1,420 1,430 117,700
2020/10/26 1,444 1,452 1,435 1,436 53,800
2020/10/23 1,439 1,457 1,432 1,448 74,100
2020/10/22 1,467 1,467 1,436 1,440 188,000
2020/10/21 1,457 1,478 1,453 1,458 92,900
2020/10/20 1,490 1,491 1,458 1,460 61,500
2020/10/19 1,491 1,498 1,483 1,486 90,600
2020/10/16 1,507 1,507 1,470 1,473 57,000
2020/10/15 1,517 1,525 1,495 1,503 64,200
2020/10/14 1,511 1,517 1,501 1,508 42,300
2020/10/13 1,508 1,519 1,501 1,512 61,600
2020/10/12 1,476 1,505 1,471 1,501 84,900
2020/10/09 1,490 1,490 1,460 1,469 114,200
2020/10/08 1,490 1,499 1,479 1,488 59,400
2020/10/07 1,484 1,491 1,467 1,483 46,000
2020/10/06 1,501 1,505 1,486 1,487 47,200
2020/10/05 1,470 1,509 1,466 1,506 70,000
2020/10/02 1,491 1,501 1,450 1,454 132,600
2020/09/30 1,512 1,517 1,475 1,475 68,400
2020/09/29 1,500 1,520 1,480 1,513 75,400
2020/09/28 1,467 1,500 1,457 1,500 115,500
2020/09/25 1,459 1,485 1,452 1,462 126,900
2020/09/24 1,452 1,460 1,438 1,448 53,900
2020/09/23 1,440 1,461 1,435 1,446 67,100
2020/09/18 1,441 1,474 1,440 1,470 93,800
2020/09/17 1,424 1,443 1,422 1,439 52,400
2020/09/16 1,417 1,435 1,415 1,435 46,500
2020/09/15 1,445 1,445 1,406 1,420 56,100
2020/09/14 1,430 1,446 1,421 1,446 52,400
2020/09/11 1,402 1,434 1,396 1,432 94,100
2020/09/10 1,390 1,414 1,390 1,400 95,100
2020/09/09 1,352 1,380 1,352 1,370 49,400
2020/09/08 1,333 1,380 1,328 1,380 57,100
2020/09/07 1,321 1,336 1,308 1,316 38,500
2020/09/04 1,277 1,350 1,276 1,318 114,300
2020/09/03 1,315 1,325 1,277 1,277 55,400
2020/09/02 1,294 1,304 1,285 1,304 26,400
2020/09/01 1,312 1,320 1,293 1,294 27,400
2020/08/31 1,298 1,336 1,289 1,311 69,000
2020/08/28 1,305 1,315 1,273 1,277 66,600
2020/08/27 1,269 1,305 1,269 1,305 30,400
2020/08/26 1,275 1,278 1,262 1,273 17,200
2020/08/25 1,285 1,293 1,275 1,277 24,400
2020/08/24 1,266 1,283 1,265 1,278 19,100
2020/08/21 1,261 1,273 1,256 1,273 13,300
2020/08/20 1,269 1,277 1,260 1,260 19,100
2020/08/19 1,271 1,275 1,263 1,269 23,400
2020/08/18 1,280 1,283 1,270 1,280 22,500
2020/08/17 1,299 1,302 1,280 1,289 52,900
2020/08/14 1,292 1,305 1,285 1,291 44,600
2020/08/13 1,288 1,292 1,266 1,292 37,500
2020/08/12 1,261 1,287 1,252 1,284 51,400
2020/08/11 1,242 1,262 1,240 1,262 36,000
2020/08/07 1,226 1,252 1,225 1,238 40,100
2020/08/06 1,221 1,227 1,210 1,223 40,300
2020/08/05 1,226 1,231 1,216 1,225 30,800
2020/08/04 1,223 1,233 1,210 1,230 58,000
2020/08/03 1,246 1,246 1,206 1,226 45,900
2020/07/31 1,257 1,259 1,209 1,216 67,400
2020/07/30 1,280 1,280 1,255 1,255 25,900
2020/07/29 1,288 1,288 1,270 1,273 17,200
2020/07/28 1,300 1,302 1,277 1,285 23,700
2020/07/27 1,300 1,300 1,270 1,291 39,500
2020/07/22 1,309 1,309 1,279 1,279 23,700
2020/07/21 1,280 1,318 1,280 1,318 35,700
2020/07/20 1,274 1,287 1,269 1,284 27,400
2020/07/17 1,292 1,292 1,273 1,287 14,000
2020/07/16 1,291 1,297 1,278 1,280 21,500
2020/07/15 1,297 1,300 1,285 1,299 33,800
2020/07/14 1,288 1,288 1,264 1,276 30,200
2020/07/13 1,263 1,292 1,263 1,290 36,900
2020/07/10 1,272 1,272 1,252 1,252 45,000
2020/07/09 1,280 1,281 1,264 1,278 30,500
2020/07/08 1,273 1,299 1,273 1,288 42,300
2020/07/07 1,282 1,282 1,264 1,277 38,700
2020/07/06 1,272 1,282 1,265 1,270 25,900
2020/07/03 1,276 1,287 1,255 1,265 42,800
2020/07/02 1,265 1,279 1,257 1,266 57,900
2020/07/01 1,294 1,294 1,256 1,257 77,700
2020/06/30 1,314 1,318 1,297 1,301 57,900
2020/06/29 1,318 1,325 1,295 1,297 53,100
2020/06/26 1,335 1,342 1,325 1,332 62,200
2020/06/25 1,334 1,357 1,329 1,340 53,500
2020/06/24 1,358 1,358 1,328 1,337 30,500
2020/06/23 1,334 1,355 1,327 1,345 38,000
2020/06/22 1,325 1,338 1,311 1,330 34,000
2020/06/19 1,309 1,328 1,299 1,326 60,200
2020/06/18 1,309 1,316 1,297 1,308 33,000
2020/06/17 1,334 1,334 1,315 1,317 30,400
2020/06/16 1,304 1,323 1,295 1,321 98,900
2020/06/15 1,292 1,319 1,284 1,285 83,000
2020/06/12 1,241 1,284 1,222 1,283 92,300
2020/06/11 1,303 1,304 1,253 1,260 144,600
2020/06/10 1,350 1,354 1,306 1,313 160,200
2020/06/09 1,380 1,383 1,359 1,363 51,000
2020/06/08 1,363 1,366 1,347 1,366 53,400
2020/06/05 1,373 1,376 1,345 1,355 53,400
2020/06/04 1,379 1,387 1,369 1,371 56,700
2020/06/03 1,390 1,390 1,365 1,369 34,600
2020/06/02 1,374 1,386 1,366 1,380 48,800
2020/06/01 1,399 1,399 1,365 1,369 34,000
2020/05/29 1,389 1,406 1,387 1,394 102,300
2020/05/28 1,377 1,392 1,370 1,392 85,200
2020/05/27 1,359 1,368 1,334 1,367 92,500
2020/05/26 1,325 1,362 1,324 1,359 108,500
2020/05/25 1,339 1,347 1,311 1,318 135,800
2020/05/22 1,339 1,345 1,332 1,339 25,400
2020/05/21 1,345 1,349 1,331 1,338 31,900
2020/05/20 1,342 1,355 1,336 1,345 45,400
2020/05/19 1,362 1,369 1,339 1,343 47,300
2020/05/18 1,329 1,355 1,318 1,347 111,700
2020/05/15 1,318 1,330 1,302 1,315 78,600
2020/05/14 1,324 1,332 1,316 1,320 75,000
2020/05/13 1,306 1,326 1,302 1,321 75,200
2020/05/12 1,327 1,338 1,313 1,316 91,700
2020/05/11 1,280 1,318 1,280 1,314 106,900
2020/05/08 1,286 1,294 1,266 1,277 92,100
2020/05/07 1,285 1,299 1,285 1,288 103,300
2020/05/01 1,311 1,332 1,298 1,307 165,200
2020/04/30 1,338 1,341 1,307 1,307 166,900
2020/04/28 1,296 1,323 1,290 1,322 658,700
2020/04/27 1,346 1,348 1,321 1,321 933,000
2020/04/24 1,351 1,358 1,340 1,350 170,800
2020/04/23 1,331 1,355 1,331 1,352 110,500
2020/04/22 1,333 1,349 1,322 1,331 128,100
2020/04/21 1,331 1,339 1,314 1,333 159,900
2020/04/20 1,381 1,389 1,345 1,354 266,500
2020/04/17 1,448 1,449 1,400 1,400 184,600
2020/04/16 1,405 1,438 1,390 1,438 236,700
2020/04/15 1,417 1,427 1,402 1,419 176,300
2020/04/14 1,415 1,433 1,409 1,417 109,100
2020/04/13 1,396 1,420 1,387 1,405 125,400
2020/04/10 1,379 1,422 1,377 1,414 122,600
2020/04/09 1,428 1,440 1,374 1,396 278,500
2020/04/08 1,370 1,440 1,370 1,418 353,500
2020/04/07 1,390 1,419 1,381 1,407 150,600
2020/04/06 1,376 1,416 1,353 1,360 301,400
2020/04/03 1,400 1,424 1,373 1,376 148,700
2020/04/02 1,431 1,440 1,401 1,401 296,400
2020/04/01 1,451 1,476 1,430 1,435 130,200
2020/03/31 1,512 1,514 1,452 1,467 133,200
2020/03/30 1,428 1,515 1,428 1,514 151,000
2020/03/27 1,400 1,472 1,363 1,472 233,000
2020/03/26 1,368 1,387 1,301 1,370 202,300
2020/03/25 1,410 1,410 1,340 1,390 299,300
2020/03/24 1,468 1,478 1,358 1,359 194,000
2020/03/23 1,390 1,450 1,374 1,450 217,900
2020/03/19 1,312 1,393 1,309 1,392 190,100
2020/03/18 1,205 1,330 1,202 1,279 190,200
2020/03/17 1,089 1,205 1,081 1,195 115,300
2020/03/16 1,131 1,157 1,103 1,109 74,100
2020/03/13 1,097 1,118 1,040 1,099 161,700
2020/03/12 1,200 1,202 1,145 1,157 132,900
2020/03/11 1,216 1,264 1,216 1,229 103,400
2020/03/10 1,160 1,229 1,149 1,221 131,600
2020/03/09 1,250 1,259 1,200 1,212 128,800
2020/03/06 1,300 1,300 1,274 1,278 113,600
2020/03/05 1,328 1,338 1,309 1,318 51,700
2020/03/04 1,335 1,338 1,311 1,312 92,300
2020/03/03 1,430 1,434 1,341 1,345 155,200
2020/03/02 1,251 1,334 1,250 1,310 117,100
2020/02/28 1,281 1,281 1,253 1,264 122,400
2020/02/27 1,337 1,339 1,311 1,311 86,700
2020/02/26 1,340 1,346 1,322 1,344 62,700
2020/02/25 1,370 1,381 1,353 1,359 90,300
2020/02/21 1,414 1,416 1,406 1,410 47,700
2020/02/20 1,432 1,447 1,417 1,417 34,400
2020/02/19 1,430 1,441 1,425 1,428 33,000
2020/02/18 1,440 1,441 1,419 1,419 45,100
2020/02/17 1,453 1,453 1,428 1,437 41,100
2020/02/14 1,446 1,453 1,439 1,453 42,600
2020/02/13 1,469 1,470 1,447 1,450 60,600
2020/02/12 1,475 1,477 1,465 1,470 29,500
2020/02/10 1,480 1,487 1,467 1,476 33,300
2020/02/07 1,515 1,515 1,481 1,486 34,900
2020/02/06 1,481 1,502 1,476 1,497 46,600
2020/02/05 1,469 1,482 1,464 1,472 49,100
2020/02/04 1,436 1,469 1,433 1,469 33,200
2020/02/03 1,429 1,442 1,422 1,436 38,300
2020/01/31 1,438 1,450 1,432 1,446 54,100
2020/01/30 1,430 1,446 1,422 1,430 70,200
2020/01/29 1,444 1,444 1,429 1,430 73,100
2020/01/28 1,453 1,464 1,434 1,441 110,500
2020/01/27 1,497 1,497 1,440 1,453 196,600
2020/01/24 1,542 1,550 1,536 1,537 36,000
2020/01/23 1,552 1,557 1,543 1,544 27,600
2020/01/22 1,549 1,563 1,546 1,554 49,300
2020/01/21 1,549 1,555 1,543 1,554 24,600
2020/01/20 1,554 1,566 1,548 1,549 33,200
2020/01/17 1,553 1,555 1,546 1,547 26,000
2020/01/16 1,560 1,565 1,550 1,550 30,800
2020/01/15 1,557 1,564 1,548 1,559 49,600
2020/01/14 1,533 1,554 1,532 1,554 59,300
2020/01/10 1,537 1,537 1,526 1,533 23,800
2020/01/09 1,515 1,529 1,511 1,520 51,200
2020/01/08 1,506 1,523 1,498 1,515 59,900
2020/01/07 1,530 1,541 1,513 1,532 62,300
2020/01/06 1,511 1,514 1,495 1,510 75,200

このページの先頭へ