！決算発表予定日 2024/06/11
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
1,480.5
円
(14:31)
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) | 1,436 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,733 (24/04/01) | 1,473 (24/05/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,485 | 1,491 | 1,477 | 1,480 | +2 | +0.1 | 65,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/30 | 1,558 | 1,559 | 1,540 | 1,556 | -14 | -0.9 | 168,600 |
| 4/26 | 1,570 | 1,577 | 1,556 | 1,570 | -50 | -3.1 | 498,700 |
| 4/25 | 1,628 | 1,628 | 1,613 | 1,620 | +14 | +0.9 | 376,000 |
| 4/24 | 1,605 | 1,612 | 1,600 | 1,606 | 0 | 0.0 | 237,400 |
| 4/23 | 1,612 | 1,616 | 1,605 | 1,606 | +2 | +0.1 | 136,000 |
| 4/22 | 1,593 | 1,607 | 1,592 | 1,604 | +16 | +1.0 | 155,000 |
| 4/19 | 1,602 | 1,610 | 1,577 | 1,588 | -17 | -1.1 | 165,300 |
| 4/18 | 1,593 | 1,615 | 1,592 | 1,605 | +20 | +1.3 | 93,500 |
| 4/17 | 1,611 | 1,616 | 1,585 | 1,585 | -21 | -1.3 | 224,200 |
| 4/16 | 1,636 | 1,637 | 1,606 | 1,606 | -33 | -2.0 | 174,700 |
| 4/15 | 1,646 | 1,646 | 1,635 | 1,639 | -10 | -0.6 | 100,600 |
| 4/12 | 1,636 | 1,651 | 1,635 | 1,649 | +9 | +0.6 | 82,000 |
| 4/11 | 1,661 | 1,661 | 1,639 | 1,640 | -22 | -1.3 | 152,100 |
| 4/10 | 1,670 | 1,676 | 1,657 | 1,662 | -9 | -0.5 | 114,900 |
| 4/9 | 1,660 | 1,673 | 1,653 | 1,671 | +6 | +0.4 | 131,400 |
| 4/8 | 1,675 | 1,678 | 1,658 | 1,665 | +8 | +0.5 | 161,200 |
| 4/5 | 1,660 | 1,667 | 1,649 | 1,657 | +3 | +0.2 | 165,700 |
| 4/4 | 1,675 | 1,675 | 1,647 | 1,654 | -5 | -0.3 | 220,100 |
▶︎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