KabuInsight

ロック・フィールド

2910
プライム/食料品/ROCK FIELD CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,351.01,366.01,346.01,362.0+6.0+0.44%75,400
2026-03-121,390.01,394.01,349.01,356.0-40.0-2.87%195,200
2026-03-111,423.01,423.01,396.01,396.0-14.0-0.99%62,100
2026-03-101,435.01,437.01,404.01,410.0-15.0-1.05%134,300
2026-03-091,420.01,440.01,394.01,425.0+15.0+1.06%182,200
2026-03-061,399.01,434.01,379.01,410.0+6.0+0.43%197,800
2026-03-051,401.01,407.01,387.01,404.0+26.0+1.89%91,800
2026-03-041,382.01,385.01,362.01,378.0-16.0-1.15%87,200
2026-03-031,401.01,402.01,389.01,394.0-7.0-0.50%89,700
2026-03-021,408.01,415.01,400.01,401.0-17.0-1.20%61,400
2026-02-271,411.01,418.01,408.01,418.0+12.0+0.85%59,900
2026-02-261,414.01,423.01,406.01,406.0-1.0-0.07%62,100
2026-02-251,424.01,425.01,404.01,407.0-8.0-0.57%64,700
2026-02-241,410.01,427.01,410.01,415.0+7.0+0.50%66,100
2026-02-201,411.01,412.01,406.01,408.0-8.0-0.56%25,000
2026-02-191,413.01,419.01,404.01,416.0+4.0+0.28%38,800
2026-02-181,406.01,417.01,403.01,412.0+14.0+1.00%34,100
2026-02-171,411.01,416.01,398.01,398.0-13.0-0.92%64,200
2026-02-161,425.01,425.01,411.01,411.0-5.0-0.35%61,100
2026-02-131,423.01,426.01,411.01,416.0+1.0+0.07%44,000
2026-02-121,415.01,425.01,414.01,415.0-3.0-0.21%76,600
2026-02-101,420.01,424.01,412.01,418.0+3.0+0.21%40,800
2026-02-091,420.01,424.01,405.01,415.0+5.0+0.35%54,800
2026-02-061,411.01,411.01,401.01,410.0-2.0-0.14%36,700
2026-02-051,408.01,417.01,400.01,412.0+14.0+1.00%64,500
2026-02-041,386.01,400.01,384.01,398.0+9.0+0.65%40,600
2026-02-031,387.01,399.01,386.01,389.0-2.0-0.14%43,900
2026-02-021,395.01,399.01,387.01,391.00.00.00%64,800
2026-01-301,381.01,391.01,374.01,391.0+13.0+0.94%54,900
2026-01-291,366.01,380.01,365.01,378.0+12.0+0.88%58,300
2026-01-281,372.01,377.01,364.01,366.0-7.0-0.51%54,300
2026-01-271,384.01,384.01,373.01,373.0-12.0-0.87%44,000
2026-01-261,380.01,392.01,377.01,385.00.00.00%64,900
2026-01-231,395.01,396.01,380.01,385.0-9.0-0.65%43,000
2026-01-221,385.01,397.01,385.01,394.0+11.0+0.80%45,000
2026-01-211,394.01,396.01,383.01,383.0-11.0-0.79%53,300
2026-01-201,386.01,400.01,378.01,394.0+4.0+0.29%73,000
2026-01-191,396.01,400.01,387.01,390.00.00.00%78,000
2026-01-161,380.01,390.01,373.01,390.0+10.0+0.72%53,800
2026-01-151,365.01,382.01,363.01,380.0+15.0+1.10%52,000
2026-01-141,351.01,367.01,349.01,365.0+15.0+1.11%60,400
2026-01-131,356.01,362.01,346.01,350.0-4.0-0.30%82,100
2026-01-091,352.01,362.01,352.01,354.0-1.0-0.07%40,300
2026-01-081,360.01,367.01,355.01,355.0-5.0-0.37%37,500
2026-01-071,353.01,364.01,352.01,360.0-7.0-0.51%40,000
2026-01-061,350.01,369.01,350.01,367.0+10.0+0.74%69,800
2026-01-051,355.01,358.01,344.01,357.0+11.0+0.82%63,300
2025-12-301,350.01,355.01,344.01,346.0-1.0-0.07%73,800
2025-12-291,335.01,347.01,333.01,347.0+14.0+1.05%68,400
2025-12-261,335.01,342.01,331.01,333.0+2.0+0.15%85,900
2025-12-251,333.01,340.01,330.01,331.0-2.0-0.15%58,800
2025-12-241,334.01,346.01,333.01,333.0-6.0-0.45%77,400
2025-12-231,320.01,339.01,318.01,339.0+16.0+1.21%79,600
2025-12-221,326.01,328.01,309.01,323.0+2.0+0.15%95,200
2025-12-191,319.01,329.01,319.01,321.00.00.00%57,300
2025-12-181,300.01,326.01,300.01,321.0+21.0+1.62%77,300
2025-12-171,327.01,332.01,298.01,300.0-31.0-2.33%141,500
2025-12-161,325.01,336.01,321.01,331.0+7.0+0.53%71,600
2025-12-151,326.01,329.01,321.01,324.0+3.0+0.23%71,800
2025-12-121,308.01,327.01,303.01,321.0+13.0+0.99%112,300
2025-12-111,324.01,330.01,303.01,308.0-27.0-2.02%174,400
2025-12-101,329.01,343.01,324.01,335.0+6.0+0.45%113,000
2025-12-091,358.01,364.01,325.01,329.0-34.0-2.49%116,400
2025-12-081,334.01,367.01,326.01,363.0+49.0+3.73%207,400
2025-12-051,388.01,389.01,314.01,314.0-78.0-5.60%410,400
2025-12-041,403.01,407.01,391.01,392.0-11.0-0.78%114,200
2025-12-031,412.01,416.01,403.01,403.0-7.0-0.50%65,400
2025-12-021,418.01,422.01,410.01,410.0-9.0-0.63%47,400
2025-12-011,435.01,435.01,417.01,419.0-13.0-0.91%66,100
2025-11-281,425.01,436.01,424.01,432.0+4.0+0.28%41,300
2025-11-271,426.01,430.01,419.01,428.0+2.0+0.14%59,600
2025-11-261,433.01,433.01,420.01,426.0-7.0-0.49%84,300
2025-11-251,455.01,455.01,429.01,433.0-27.0-1.85%74,000
2025-11-211,434.01,460.01,433.01,460.0+27.0+1.88%69,400
2025-11-201,439.01,442.01,433.01,433.0-5.0-0.35%36,700
2025-11-191,443.01,450.01,435.01,438.0-5.0-0.35%38,200
2025-11-181,436.01,445.01,436.01,443.0+5.0+0.35%47,700
2025-11-171,434.01,443.01,432.01,438.0+4.0+0.28%44,200
2025-11-141,439.01,439.01,429.01,434.00.00.00%36,600
2025-11-131,439.01,441.01,429.01,434.00.00.00%30,900
2025-11-121,425.01,441.01,423.01,434.0+13.0+0.91%61,500
2025-11-111,424.01,424.01,408.01,421.0-3.0-0.21%54,800
2025-11-101,423.01,424.01,416.01,424.0+4.0+0.28%58,400
2025-11-071,404.01,420.01,403.01,420.0+16.0+1.14%71,200
2025-11-061,400.01,407.01,391.01,404.0+13.0+0.93%58,700
2025-11-051,407.01,415.01,391.01,391.0-10.0-0.71%126,400
2025-11-041,410.01,418.01,401.01,401.0-17.0-1.20%118,700
2025-10-311,434.01,435.01,408.01,418.0+3.0+0.21%151,700
2025-10-301,449.01,458.01,415.01,415.0-58.0-3.94%384,100
2025-10-291,491.01,494.01,470.01,473.0-21.0-1.41%259,000
2025-10-281,491.01,494.01,490.01,494.00.00.00%66,500
2025-10-271,497.01,499.01,491.01,494.00.00.00%77,300
2025-10-241,497.01,499.01,494.01,494.0-1.0-0.07%43,000
2025-10-231,495.01,499.01,495.01,495.00.00.00%35,900
2025-10-221,482.01,498.01,482.01,495.0+12.0+0.81%52,900
2025-10-211,484.01,489.01,483.01,483.00.00.00%48,700
2025-10-201,492.01,493.01,481.01,483.0-3.0-0.20%74,100
2025-10-171,481.01,490.01,481.01,486.0+1.0+0.07%38,500
2025-10-161,480.01,489.01,480.01,485.00.00.00%40,700
2025-10-151,484.01,485.01,480.01,485.0+8.0+0.54%37,500
2025-10-141,459.01,484.01,458.01,477.0+18.0+1.23%97,900
2025-10-101,473.01,473.01,459.01,459.0-16.0-1.08%78,500
2025-10-091,471.01,478.01,470.01,475.0+1.0+0.07%64,700
2025-10-081,480.01,484.01,474.01,474.00.00.00%47,200
2025-10-071,465.01,477.01,463.01,474.0+7.0+0.48%49,300
2025-10-061,464.01,470.01,462.01,467.0+9.0+0.62%66,100
2025-10-031,475.01,476.01,458.01,458.0-4.0-0.27%109,300
2025-10-021,465.01,469.01,458.01,462.0+2.0+0.14%76,600
2025-10-011,470.01,471.01,460.01,460.0-6.0-0.41%114,300
2025-09-301,482.01,486.01,465.01,466.0-20.0-1.35%244,000
2025-09-291,507.01,507.01,485.01,486.0-18.0-1.20%229,900
2025-09-261,506.01,507.01,500.01,504.0-1.0-0.07%115,500
2025-09-251,503.01,506.01,495.01,505.0+3.0+0.20%77,100
2025-09-241,491.01,502.01,486.01,502.0+12.0+0.81%77,600
2025-09-221,500.01,504.01,490.01,490.0-19.0-1.26%113,100
2025-09-191,510.01,512.01,501.01,509.0+11.0+0.73%80,800
2025-09-181,503.01,505.01,498.01,498.0-5.0-0.33%65,700
2025-09-171,507.01,512.01,500.01,503.0-9.0-0.60%42,500
2025-09-161,505.01,514.01,501.01,512.0+4.0+0.27%51,500
2025-09-121,508.01,512.01,501.01,508.0——46,400

直近120営業日分を表示