！決算発表予定日 2025/03/06
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15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) | 1,381 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,733 (24/04/01) | 1,381 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,600 | 1,604 | 1,591 | 1,600 | 0 | 0.0 | 24,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 1,580 | 1,600 | 1,579 | 1,600 | +23 | +1.5 | 40,200 |
| 2/12 | 1,577 | 1,580 | 1,569 | 1,577 | +1 | +0.1 | 28,800 |
| 2/10 | 1,585 | 1,585 | 1,575 | 1,576 | -12 | -0.8 | 20,600 |
| 2/7 | 1,591 | 1,599 | 1,588 | 1,588 | -1 | -0.1 | 20,000 |
| 2/6 | 1,593 | 1,593 | 1,582 | 1,589 | +14 | +0.9 | 19,300 |
| 2/5 | 1,581 | 1,592 | 1,573 | 1,575 | -15 | -0.9 | 38,500 |
| 2/4 | 1,593 | 1,600 | 1,581 | 1,590 | -2 | -0.1 | 39,200 |
| 2/3 | 1,592 | 1,598 | 1,583 | 1,592 | 0 | 0.0 | 40,700 |
| 1/31 | 1,596 | 1,602 | 1,584 | 1,592 | -11 | -0.7 | 63,200 |
| 1/30 | 1,571 | 1,603 | 1,571 | 1,603 | +32 | +2.0 | 228,700 |
| 1/29 | 1,575 | 1,577 | 1,561 | 1,571 | -4 | -0.3 | 38,900 |
| 1/28 | 1,557 | 1,576 | 1,557 | 1,575 | +8 | +0.5 | 53,900 |
| 1/27 | 1,554 | 1,570 | 1,546 | 1,567 | +23 | +1.5 | 55,300 |
| 1/24 | 1,548 | 1,554 | 1,544 | 1,544 | +2 | +0.1 | 37,900 |
| 1/23 | 1,535 | 1,550 | 1,527 | 1,542 | +12 | +0.8 | 51,900 |
| 1/22 | 1,519 | 1,535 | 1,515 | 1,530 | +11 | +0.7 | 32,000 |
| 1/21 | 1,503 | 1,520 | 1,503 | 1,519 | +16 | +1.1 | 32,400 |
| 1/20 | 1,495 | 1,509 | 1,493 | 1,503 | +8 | +0.5 | 28,100 |
| 1/17 | 1,504 | 1,504 | 1,490 | 1,495 | -14 | -0.9 | 54,100 |
| 1/16 | 1,509 | 1,520 | 1,496 | 1,509 | -5 | -0.3 | 45,200 |
| 1/15 | 1,524 | 1,524 | 1,503 | 1,514 | -8 | -0.5 | 66,500 |
| 1/14 | 1,512 | 1,529 | 1,508 | 1,522 | +10 | +0.7 | 49,400 |
| 1/10 | 1,532 | 1,532 | 1,507 | 1,512 | -17 | -1.1 | 30,800 |
| 1/9 | 1,527 | 1,537 | 1,518 | 1,529 | 0 | 0.0 | 36,800 |
| 1/8 | 1,530 | 1,544 | 1,528 | 1,529 | -10 | -0.7 | 33,300 |
| 1/7 | 1,544 | 1,545 | 1,529 | 1,539 | -4 | -0.3 | 41,300 |
| 1/6 | 1,532 | 1,545 | 1,532 | 1,543 | +11 | +0.7 | 48,900 |
| 12/30 | 1,531 | 1,537 | 1,518 | 1,532 | +7 | +0.5 | 74,000 |
| 12/27 | 1,522 | 1,528 | 1,517 | 1,525 | +9 | +0.6 | 31,300 |
| 12/26 | 1,524 | 1,533 | 1,511 | 1,516 | -11 | -0.7 | 78,100 |
▶︎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
