！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
ー
円
取引時間外
(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) | 1,436 (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) |
|---|---|---|---|---|---|---|---|
| 5/20 | 1,495 | 1,495 | 1,473 | 1,478 | -15 | -1.0 | 144,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/2 | 1,704 | 1,704 | 1,656 | 1,657 | -55 | -3.2 | 217,800 |
| 4/1 | 1,722 | 1,733 | 1,708 | 1,712 | -8 | -0.5 | 168,000 |
| 3/29 | 1,698 | 1,725 | 1,692 | 1,720 | +12 | +0.7 | 99,500 |
| 3/28 | 1,690 | 1,717 | 1,680 | 1,708 | +8 | +0.5 | 122,800 |
| 3/27 | 1,669 | 1,712 | 1,669 | 1,700 | +34 | +2.0 | 173,500 |
| 3/26 | 1,662 | 1,667 | 1,645 | 1,666 | +11 | +0.7 | 70,600 |
| 3/25 | 1,659 | 1,669 | 1,649 | 1,655 | -4 | -0.2 | 84,000 |
| 3/22 | 1,645 | 1,659 | 1,640 | 1,659 | +21 | +1.3 | 54,600 |
| 3/21 | 1,669 | 1,669 | 1,632 | 1,638 | -27 | -1.6 | 93,800 |
| 3/19 | 1,677 | 1,677 | 1,659 | 1,665 | 0 | 0.0 | 81,400 |
| 3/18 | 1,650 | 1,675 | 1,650 | 1,665 | +23 | +1.4 | 166,200 |
| 3/15 | 1,624 | 1,645 | 1,618 | 1,642 | +15 | +0.9 | 131,400 |
| 3/14 | 1,604 | 1,629 | 1,603 | 1,627 | +13 | +0.8 | 72,100 |
| 3/13 | 1,605 | 1,630 | 1,604 | 1,614 | +17 | +1.1 | 83,500 |
| 3/12 | 1,577 | 1,597 | 1,569 | 1,597 | +18 | +1.1 | 127,900 |
| 3/11 | 1,584 | 1,589 | 1,563 | 1,579 | -5 | -0.3 | 114,200 |
| 3/8 | 1,584 | 1,592 | 1,567 | 1,584 | -12 | -0.8 | 137,000 |
| 3/7 | 1,633 | 1,641 | 1,592 | 1,596 | -24 | -1.5 | 118,100 |
| 3/6 | 1,627 | 1,669 | 1,610 | 1,620 | -19 | -1.2 | 210,900 |
| 3/5 | 1,662 | 1,662 | 1,620 | 1,639 | -23 | -1.4 | 138,100 |
| 3/4 | 1,654 | 1,666 | 1,644 | 1,662 | +4 | +0.2 | 69,900 |
| 3/1 | 1,670 | 1,675 | 1,652 | 1,658 | -8 | -0.5 | 66,700 |
| 2/29 | 1,680 | 1,688 | 1,663 | 1,666 | -16 | -1.0 | 53,000 |
| 2/28 | 1,672 | 1,686 | 1,668 | 1,682 | +10 | +0.6 | 53,400 |
| 2/27 | 1,668 | 1,675 | 1,658 | 1,672 | +4 | +0.2 | 55,300 |
| 2/26 | 1,647 | 1,669 | 1,647 | 1,668 | +15 | +0.9 | 34,200 |
| 2/22 | 1,661 | 1,661 | 1,645 | 1,653 | -7 | -0.4 | 41,400 |
| 2/21 | 1,668 | 1,668 | 1,653 | 1,660 | -8 | -0.5 | 33,200 |
| 2/20 | 1,679 | 1,688 | 1,654 | 1,668 | -7 | -0.4 | 57,200 |
| 2/19 | 1,645 | 1,679 | 1,645 | 1,675 | +33 | +2.0 | 55,300 |
▶︎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