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
1,530
円
(23:29)
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) | 1,520 (24/05/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,541 | 1,546 | 1,519 | 1,530 | -26 | -1.7 | 349,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,722 | 1,733 | 1,540 | 1,556 | -164 | -9.5 | 3,897,400 |
| 24/03 | 1,670 | 1,725 | 1,563 | 1,720 | +54 | +3.2 | 2,216,200 |
| 24/02 | 1,620 | 1,688 | 1,593 | 1,666 | +40 | +2.5 | 801,800 |
| 24/01 | 1,613 | 1,647 | 1,595 | 1,626 | +13 | +0.8 | 1,173,500 |
| 23/12 | 1,597 | 1,634 | 1,497 | 1,613 | +22 | +1.4 | 1,393,100 |
| 23/11 | 1,569 | 1,647 | 1,562 | 1,591 | +28 | +1.8 | 1,173,100 |
| 23/10 | 1,600 | 1,607 | 1,487 | 1,563 | -51 | -3.2 | 3,753,900 |
| 23/09 | 1,539 | 1,696 | 1,539 | 1,614 | +72 | +4.7 | 2,217,400 |
| 23/08 | 1,502 | 1,547 | 1,487 | 1,542 | +43 | +2.9 | 868,400 |
| 23/07 | 1,498 | 1,502 | 1,456 | 1,499 | +7 | +0.5 | 664,600 |
| 23/06 | 1,443 | 1,531 | 1,436 | 1,492 | +51 | +3.5 | 1,226,600 |
| 23/05 | 1,517 | 1,530 | 1,439 | 1,441 | -77 | -5.1 | 1,162,000 |
| 23/04 | 1,559 | 1,573 | 1,510 | 1,518 | -47 | -3.0 | 3,174,900 |
| 23/03 | 1,575 | 1,585 | 1,508 | 1,565 | -4 | -0.3 | 2,303,200 |
| 23/02 | 1,590 | 1,598 | 1,540 | 1,569 | -21 | -1.3 | 562,400 |
| 23/01 | 1,503 | 1,606 | 1,461 | 1,590 | +82 | +5.4 | 1,045,200 |
| 22/12 | 1,475 | 1,531 | 1,421 | 1,508 | +32 | +2.2 | 1,043,900 |
| 22/11 | 1,445 | 1,543 | 1,412 | 1,476 | +32 | +2.2 | 1,055,200 |
| 22/10 | 1,450 | 1,486 | 1,415 | 1,444 | -15 | -1.0 | 3,142,900 |
| 22/09 | 1,566 | 1,566 | 1,425 | 1,459 | -107 | -6.8 | 1,783,400 |
| 22/08 | 1,524 | 1,619 | 1,510 | 1,566 | +46 | +3.0 | 915,400 |
| 22/07 | 1,458 | 1,525 | 1,446 | 1,520 | +68 | +4.7 | 1,175,500 |
| 22/06 | 1,397 | 1,460 | 1,351 | 1,452 | +52 | +3.7 | 2,006,400 |
| 22/05 | 1,410 | 1,423 | 1,370 | 1,400 | -20 | -1.4 | 1,239,700 |
| 22/04 | 1,480 | 1,517 | 1,401 | 1,420 | -66 | -4.4 | 3,719,600 |
| 22/03 | 1,594 | 1,603 | 1,372 | 1,486 | -96 | -6.1 | 3,046,700 |
| 22/02 | 1,526 | 1,609 | 1,513 | 1,582 | +57 | +3.7 | 795,100 |
| 22/01 | 1,518 | 1,564 | 1,462 | 1,525 | +19 | +1.3 | 894,400 |
| 21/12 | 1,430 | 1,540 | 1,398 | 1,506 | +68 | +4.7 | 1,895,300 |
| 21/11 | 1,684 | 1,780 | 1,400 | 1,438 | -242 | -14.4 | 2,413,300 |
▶︎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