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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,558 | 1,559 | 1,519 | 1,530 | -40 | -2.6 | 518,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,593 | 1,628 | 1,556 | 1,570 | -18 | -1.1 | 1,403,100 |
| 4/19 | 1,646 | 1,646 | 1,577 | 1,588 | -61 | -3.7 | 758,300 |
| 4/12 | 1,675 | 1,678 | 1,635 | 1,649 | -8 | -0.5 | 641,600 |
| 4/5 | 1,722 | 1,733 | 1,636 | 1,657 | -63 | -3.7 | 925,800 |
| 3/29 | 1,659 | 1,725 | 1,645 | 1,720 | +61 | +3.7 | 550,400 |
| 3/22 | 1,650 | 1,677 | 1,632 | 1,659 | +17 | +1.0 | 396,000 |
| 3/15 | 1,584 | 1,645 | 1,563 | 1,642 | +58 | +3.7 | 529,100 |
| 3/8 | 1,654 | 1,669 | 1,567 | 1,584 | -74 | -4.5 | 674,000 |
| 3/1 | 1,647 | 1,688 | 1,647 | 1,658 | +5 | +0.3 | 262,600 |
| 2/22 | 1,645 | 1,688 | 1,645 | 1,653 | +11 | +0.7 | 187,100 |
| 2/16 | 1,622 | 1,642 | 1,610 | 1,642 | +31 | +1.9 | 179,700 |
| 2/9 | 1,621 | 1,633 | 1,593 | 1,611 | -10 | -0.6 | 182,000 |
| 2/2 | 1,618 | 1,639 | 1,602 | 1,621 | +13 | +0.8 | 366,100 |
| 1/26 | 1,607 | 1,628 | 1,595 | 1,608 | 0 | 0.0 | 212,100 |
| 1/19 | 1,608 | 1,634 | 1,604 | 1,608 | 0 | 0.0 | 270,400 |
| 1/12 | 1,630 | 1,647 | 1,607 | 1,608 | -15 | -0.9 | 288,700 |
| 1/5 | 1,613 | 1,634 | 1,595 | 1,623 | +10 | +0.6 | 93,300 |
| 12/29 | 1,561 | 1,617 | 1,561 | 1,613 | +54 | +3.5 | 246,800 |
| 12/22 | 1,502 | 1,559 | 1,497 | 1,559 | +50 | +3.3 | 211,700 |
| 12/15 | 1,533 | 1,553 | 1,505 | 1,509 | -9 | -0.6 | 308,700 |
| 12/8 | 1,589 | 1,634 | 1,514 | 1,518 | -71 | -4.5 | 579,300 |
| 12/1 | 1,596 | 1,599 | 1,578 | 1,589 | +5 | +0.3 | 176,900 |
| 11/24 | 1,630 | 1,638 | 1,573 | 1,584 | -46 | -2.8 | 192,500 |
| 11/17 | 1,637 | 1,647 | 1,607 | 1,630 | -3 | -0.2 | 209,500 |
| 11/10 | 1,594 | 1,634 | 1,581 | 1,633 | +49 | +3.1 | 394,300 |
| 11/2 | 1,520 | 1,594 | 1,487 | 1,584 | +57 | +3.7 | 999,900 |
| 10/27 | 1,514 | 1,535 | 1,494 | 1,527 | +5 | +0.3 | 1,197,100 |
| 10/20 | 1,519 | 1,538 | 1,500 | 1,522 | -4 | -0.3 | 498,000 |
| 10/13 | 1,586 | 1,591 | 1,517 | 1,526 | -61 | -3.8 | 631,800 |
| 10/6 | 1,600 | 1,607 | 1,557 | 1,587 | -27 | -1.7 | 673,600 |
▶︎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