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
2026/06/26 1,322 1,341 1,317 1,320 92,900
2026/06/25 1,280 1,326 1,279 1,316 110,500
2026/06/24 1,289 1,297 1,278 1,279 43,600
2026/06/23 1,274 1,296 1,271 1,288 60,300
2026/06/22 1,260 1,278 1,259 1,273 22,700
2026/06/19 1,270 1,280 1,257 1,266 33,800
2026/06/18 1,267 1,278 1,265 1,273 45,600
2026/06/17 1,297 1,308 1,269 1,269 54,700
2026/06/16 1,293 1,299 1,279 1,297 55,100
2026/06/15 1,270 1,301 1,266 1,295 62,300
2026/06/12 1,292 1,292 1,267 1,282 87,400
2026/06/11 1,261 1,294 1,242 1,266 107,500
2026/06/10 1,243 1,276 1,220 1,250 127,900
2026/06/09 1,260 1,263 1,244 1,256 66,300
2026/06/08 1,247 1,270 1,245 1,249 65,600
2026/06/05 1,254 1,267 1,234 1,258 63,400
2026/06/04 1,240 1,244 1,219 1,235 44,200
2026/06/03 1,227 1,239 1,214 1,239 60,300
2026/06/02 1,230 1,236 1,217 1,229 67,800
2026/06/01 1,231 1,240 1,218 1,231 103,900
2026/05/29 1,256 1,269 1,240 1,240 117,000
2026/05/28 1,263 1,269 1,251 1,256 64,600
2026/05/27 1,251 1,267 1,248 1,263 65,100
2026/05/26 1,256 1,261 1,243 1,255 60,900
2026/05/25 1,294 1,294 1,252 1,262 80,800
2026/05/22 1,280 1,295 1,279 1,294 47,900
2026/05/21 1,291 1,294 1,279 1,286 33,100
2026/05/20 1,284 1,303 1,275 1,285 63,200
2026/05/19 1,270 1,298 1,270 1,284 86,300
2026/05/18 1,297 1,304 1,256 1,269 81,200
2026/05/15 1,289 1,311 1,284 1,311 59,600
2026/05/14 1,280 1,294 1,271 1,294 56,600
2026/05/13 1,283 1,284 1,271 1,275 53,600
2026/05/12 1,258 1,282 1,256 1,277 101,000
2026/05/11 1,236 1,253 1,236 1,253 124,800
2026/05/08 1,285 1,288 1,246 1,247 172,500
2026/05/07 1,282 1,288 1,274 1,277 112,100
2026/05/01 1,298 1,298 1,276 1,281 128,000
2026/04/30 1,319 1,324 1,289 1,297 127,100
2026/04/28 1,326 1,338 1,303 1,338 276,300
2026/04/27 1,339 1,340 1,328 1,333 196,500
2026/04/24 1,348 1,351 1,314 1,314 145,300
2026/04/23 1,353 1,353 1,350 1,350 74,000
2026/04/22 1,364 1,364 1,356 1,356 80,600
2026/04/21 1,371 1,375 1,365 1,365 62,700
2026/04/20 1,373 1,377 1,369 1,370 63,300
2026/04/17 1,370 1,375 1,367 1,371 32,700
2026/04/16 1,368 1,370 1,364 1,367 77,200
2026/04/15 1,374 1,377 1,366 1,368 64,400
2026/04/14 1,385 1,385 1,360 1,363 88,800
2026/04/13 1,380 1,390 1,367 1,368 90,300
2026/04/10 1,389 1,392 1,371 1,374 73,300
2026/04/09 1,409 1,412 1,378 1,379 136,900
2026/04/08 1,408 1,410 1,399 1,399 146,700
2026/04/07 1,405 1,417 1,398 1,404 83,200
2026/04/06 1,411 1,414 1,403 1,405 58,000
2026/04/03 1,399 1,412 1,398 1,400 59,300
2026/03/27 1,403 1,422 1,402 1,419 170,000
2026/03/26 1,413 1,415 1,402 1,415 102,800
2026/03/25 1,411 1,421 1,411 1,413 80,600
2026/03/24 1,392 1,418 1,388 1,418 92,900
2026/03/23 1,383 1,391 1,371 1,371 109,600
2026/03/19 1,385 1,402 1,383 1,402 94,400
2026/03/18 1,377 1,393 1,377 1,393 70,100
2026/03/17 1,373 1,387 1,373 1,376 61,500
2026/03/16 1,363 1,378 1,358 1,361 63,300
2026/03/13 1,351 1,366 1,346 1,362 75,400
2026/03/12 1,390 1,394 1,349 1,356 195,200
2026/03/11 1,423 1,423 1,396 1,396 62,100
2026/03/10 1,435 1,437 1,404 1,410 134,300
2026/03/09 1,420 1,440 1,394 1,425 182,200
2026/03/06 1,399 1,434 1,379 1,410 197,800
2026/03/05 1,401 1,407 1,387 1,404 91,800
2026/03/04 1,382 1,385 1,362 1,378 87,200
2026/03/03 1,401 1,402 1,389 1,394 89,700
2026/03/02 1,408 1,415 1,400 1,401 61,400
2026/02/27 1,411 1,418 1,408 1,418 59,900
2026/02/26 1,414 1,423 1,406 1,406 62,100
2026/02/25 1,424 1,425 1,404 1,407 64,700
2026/02/24 1,410 1,427 1,410 1,415 66,100
2026/02/20 1,411 1,412 1,406 1,408 25,000
2026/02/19 1,413 1,419 1,404 1,416 38,800
2026/02/18 1,406 1,417 1,403 1,412 34,100
2026/02/17 1,411 1,416 1,398 1,398 64,200
2026/02/16 1,425 1,425 1,411 1,411 61,100
2026/02/13 1,423 1,426 1,411 1,416 44,000
2026/02/12 1,415 1,425 1,414 1,415 76,600
2026/02/10 1,420 1,424 1,412 1,418 40,800
2026/02/09 1,420 1,424 1,405 1,415 54,800
2026/02/06 1,411 1,411 1,401 1,410 36,700
2026/02/05 1,408 1,417 1,400 1,412 64,500
2026/02/04 1,386 1,400 1,384 1,398 40,600
2026/02/03 1,387 1,399 1,386 1,389 43,900
2026/02/02 1,395 1,399 1,387 1,391 64,800
2026/01/30 1,381 1,391 1,374 1,391 54,900
2026/01/29 1,366 1,380 1,365 1,378 58,300
2026/01/28 1,372 1,377 1,364 1,366 54,300
2026/01/27 1,384 1,384 1,373 1,373 44,000
2026/01/26 1,380 1,392 1,377 1,385 64,900
2026/01/23 1,395 1,396 1,380 1,385 43,000
2026/01/22 1,385 1,397 1,385 1,394 45,000
2026/01/21 1,394 1,396 1,383 1,383 53,300
2026/01/20 1,386 1,400 1,378 1,394 73,000
2026/01/19 1,396 1,400 1,387 1,390 78,000
2026/01/16 1,380 1,390 1,373 1,390 53,800
2026/01/15 1,365 1,382 1,363 1,380 52,000
2026/01/14 1,351 1,367 1,349 1,365 60,400
2026/01/13 1,356 1,362 1,346 1,350 82,100
2026/01/09 1,352 1,362 1,352 1,354 40,300
2026/01/08 1,360 1,367 1,355 1,355 37,500
2026/01/07 1,353 1,364 1,352 1,360 40,000
2026/01/06 1,350 1,369 1,350 1,367 69,800
2026/01/05 1,355 1,358 1,344 1,357 63,300

このページの先頭へ