決算new！
2024/06/11 発表
今期経常は17％増益へ
2910東証P貸借
業種 食料品
ロック・フィールド 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,733 (24/04/01) | 1,390 (24/06/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,733 (24/04/01) | 1,390 (24/06/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,396 | 1,427 | 1,396 | 1,412 | +16 | +1.2 | 130,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,405 | 1,420 | 1,390 | 1,396 | -14 | -1.0 | 231,800 |
| 6/12 | 1,451 | 1,457 | 1,406 | 1,410 | -83 | -5.6 | 394,900 |
| 6/11 | 1,514 | 1,516 | 1,491 | 1,493 | -18 | -1.2 | 87,000 |
| 6/10 | 1,509 | 1,514 | 1,498 | 1,511 | +2 | +0.1 | 39,500 |
| 6/7 | 1,499 | 1,509 | 1,496 | 1,509 | +10 | +0.7 | 34,600 |
| 6/6 | 1,512 | 1,512 | 1,492 | 1,499 | -2 | -0.1 | 45,000 |
| 6/5 | 1,511 | 1,517 | 1,501 | 1,501 | -12 | -0.8 | 45,600 |
| 6/4 | 1,500 | 1,516 | 1,497 | 1,513 | +12 | +0.8 | 40,100 |
| 6/3 | 1,506 | 1,510 | 1,491 | 1,501 | +6 | +0.4 | 82,200 |
| 5/31 | 1,492 | 1,499 | 1,484 | 1,495 | +14 | +1.0 | 67,000 |
| 5/30 | 1,460 | 1,481 | 1,455 | 1,481 | +20 | +1.4 | 46,300 |
| 5/29 | 1,485 | 1,492 | 1,460 | 1,461 | -24 | -1.6 | 82,500 |
| 5/28 | 1,488 | 1,492 | 1,482 | 1,485 | -3 | -0.2 | 32,900 |
| 5/27 | 1,485 | 1,489 | 1,471 | 1,488 | +7 | +0.5 | 38,600 |
| 5/24 | 1,468 | 1,487 | 1,464 | 1,481 | +4 | +0.3 | 59,800 |
| 5/23 | 1,475 | 1,483 | 1,468 | 1,477 | +1 | +0.1 | 86,000 |
| 5/22 | 1,485 | 1,486 | 1,469 | 1,476 | -6 | -0.4 | 67,500 |
| 5/21 | 1,485 | 1,491 | 1,477 | 1,482 | +4 | +0.3 | 91,100 |
| 5/20 | 1,495 | 1,495 | 1,473 | 1,478 | -15 | -1.0 | 144,700 |
| 5/17 | 1,477 | 1,500 | 1,473 | 1,493 | +14 | +1.0 | 139,600 |
| 5/16 | 1,501 | 1,504 | 1,476 | 1,479 | -22 | -1.5 | 195,600 |
| 5/15 | 1,536 | 1,536 | 1,500 | 1,501 | -31 | -2.0 | 160,100 |
| 5/14 | 1,531 | 1,535 | 1,519 | 1,532 | -5 | -0.3 | 139,300 |
| 5/13 | 1,527 | 1,546 | 1,525 | 1,537 | +1 | +0.1 | 152,000 |
| 5/10 | 1,527 | 1,537 | 1,517 | 1,536 | +15 | +1.0 | 61,300 |
| 5/9 | 1,521 | 1,528 | 1,515 | 1,521 | +1 | +0.1 | 50,400 |
| 5/8 | 1,555 | 1,557 | 1,520 | 1,520 | -14 | -0.9 | 101,800 |
| 5/7 | 1,532 | 1,544 | 1,531 | 1,534 | +4 | +0.3 | 57,600 |
| 5/2 | 1,536 | 1,538 | 1,519 | 1,530 | +6 | +0.4 | 95,000 |
| 5/1 | 1,541 | 1,546 | 1,520 | 1,524 | -32 | -2.1 | 159,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて