Rock Field Co., Ltd. 2910
TSE · Japan · Kurzlebige Konsumgüter
¥1.360,00-25,00 (-1,81 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.385,00 | +0,65 % | ¥1.366,00 | ¥1.392,00 | ¥1.366,00 | 80,60K |
| 2026-09-30 | ¥1.376,00 | -1,01 % | ¥1.395,00 | ¥1.395,00 | ¥1.375,00 | 66,60K |
| 2026-09-29 | ¥1.390,00 | -1,00 % | ¥1.403,00 | ¥1.404,00 | ¥1.390,00 | 80,10K |
| 2026-09-28 | ¥1.404,00 | -0,14 % | ¥1.406,00 | ¥1.416,00 | ¥1.402,00 | 62,60K |
| 2026-09-25 | ¥1.406,00 | -0,64 % | ¥1.414,00 | ¥1.425,00 | ¥1.406,00 | 56,40K |
| 2026-09-24 | ¥1.415,00 | -0,42 % | ¥1.423,00 | ¥1.425,00 | ¥1.407,00 | 48,90K |
| 2026-09-18 | ¥1.421,00 | +0,42 % | ¥1.402,00 | ¥1.422,00 | ¥1.399,00 | 52,70K |
| 2026-09-17 | ¥1.415,00 | +1,43 % | ¥1.391,00 | ¥1.418,00 | ¥1.391,00 | 33,30K |
| 2026-09-16 | ¥1.395,00 | -0,36 % | ¥1.400,00 | ¥1.405,00 | ¥1.394,00 | 32,80K |
| 2026-09-15 | ¥1.400,00 | +0,36 % | ¥1.395,00 | ¥1.408,00 | ¥1.395,00 | 37,00K |
| 2026-09-14 | ¥1.395,00 | +1,16 % | ¥1.371,00 | ¥1.404,00 | ¥1.371,00 | 48,00K |
| 2026-09-11 | ¥1.379,00 | -0,65 % | ¥1.378,00 | ¥1.390,00 | ¥1.370,00 | 45,80K |
| 2026-09-10 | ¥1.388,00 | -0,07 % | ¥1.381,00 | ¥1.389,00 | ¥1.376,00 | 46,30K |
| 2026-09-09 | ¥1.389,00 | -0,86 % | ¥1.395,00 | ¥1.407,00 | ¥1.383,00 | 43,10K |
| 2026-09-08 | ¥1.401,00 | -1,89 % | ¥1.416,00 | ¥1.427,00 | ¥1.401,00 | 48,50K |
| 2026-09-07 | ¥1.428,00 | -1,31 % | ¥1.447,00 | ¥1.447,00 | ¥1.413,00 | 81,20K |
| 2026-09-04 | ¥1.447,00 | +2,62 % | ¥1.400,00 | ¥1.449,00 | ¥1.391,00 | 137,00K |
| 2026-09-03 | ¥1.410,00 | -0,21 % | ¥1.420,00 | ¥1.420,00 | ¥1.409,00 | 41,50K |
| 2026-09-02 | ¥1.413,00 | -0,49 % | ¥1.414,00 | ¥1.422,00 | ¥1.407,00 | 41,20K |
| 2026-09-01 | ¥1.420,00 | -0,21 % | ¥1.419,00 | ¥1.424,00 | ¥1.415,00 | 26,20K |
| 2026-08-31 | ¥1.423,00 | -0,49 % | ¥1.430,00 | ¥1.431,00 | ¥1.420,00 | 45,70K |
| 2026-08-28 | ¥1.430,00 | +0,14 % | ¥1.428,00 | ¥1.430,00 | ¥1.421,00 | 39,60K |
| 2026-08-27 | ¥1.428,00 | -0,07 % | ¥1.423,00 | ¥1.429,00 | ¥1.420,00 | 33,00K |
| 2026-08-26 | ¥1.429,00 | +0,85 % | ¥1.415,00 | ¥1.429,00 | ¥1.415,00 | 40,90K |
| 2026-08-25 | ¥1.417,00 | -0,28 % | ¥1.423,00 | ¥1.429,00 | ¥1.415,00 | 34,80K |
| 2026-08-24 | ¥1.421,00 | +0,42 % | ¥1.415,00 | ¥1.428,00 | ¥1.410,00 | 43,00K |
| 2026-08-21 | ¥1.415,00 | +0,71 % | ¥1.400,00 | ¥1.418,00 | ¥1.400,00 | 55,50K |
| 2026-08-20 | ¥1.405,00 | -0,50 % | ¥1.412,00 | ¥1.422,00 | ¥1.400,00 | 94,30K |
| 2026-08-19 | ¥1.412,00 | +0,71 % | ¥1.408,00 | ¥1.416,00 | ¥1.403,00 | 78,90K |
| 2026-08-18 | ¥1.402,00 | -0,14 % | ¥1.400,00 | ¥1.411,00 | ¥1.391,00 | 60,70K |
| 2026-08-17 | ¥1.404,00 | -0,78 % | ¥1.400,00 | ¥1.415,00 | ¥1.398,00 | 87,90K |
| 2026-08-14 | ¥1.415,00 | +1,58 % | ¥1.391,00 | ¥1.415,00 | ¥1.381,00 | 97,20K |
| 2026-08-13 | ¥1.393,00 | +1,24 % | ¥1.379,00 | ¥1.399,00 | ¥1.373,00 | 55,80K |
| 2026-08-12 | ¥1.376,00 | +0,81 % | ¥1.373,00 | ¥1.378,00 | ¥1.363,00 | 38,30K |
| 2026-08-10 | ¥1.365,00 | -0,15 % | ¥1.367,00 | ¥1.374,00 | ¥1.363,00 | 38,30K |
| 2026-08-07 | ¥1.367,00 | +1,18 % | ¥1.359,00 | ¥1.376,00 | ¥1.356,00 | 36,70K |
| 2026-08-06 | ¥1.351,00 | +1,58 % | ¥1.333,00 | ¥1.357,00 | ¥1.333,00 | 33,40K |
| 2026-08-05 | ¥1.330,00 | -1,19 % | ¥1.346,00 | ¥1.350,00 | ¥1.330,00 | 42,50K |
| 2026-08-04 | ¥1.346,00 | -1,82 % | ¥1.366,00 | ¥1.369,00 | ¥1.345,00 | 42,00K |
| 2026-08-03 | ¥1.371,00 | +0,07 % | ¥1.374,00 | ¥1.381,00 | ¥1.360,00 | 57,00K |
| 2026-07-31 | ¥1.370,00 | -1,51 % | ¥1.387,00 | ¥1.403,00 | ¥1.367,00 | 46,00K |
| 2026-07-30 | ¥1.391,00 | -1,35 % | ¥1.412,00 | ¥1.415,00 | ¥1.383,00 | 72,60K |
| 2026-07-29 | ¥1.410,00 | +1,81 % | ¥1.395,00 | ¥1.415,00 | ¥1.388,00 | 86,00K |
| 2026-07-28 | ¥1.385,00 | +1,24 % | ¥1.369,00 | ¥1.389,00 | ¥1.366,00 | 76,30K |
| 2026-07-27 | ¥1.368,00 | +0,74 % | ¥1.365,00 | ¥1.368,00 | ¥1.355,00 | 48,00K |
| 2026-07-24 | ¥1.358,00 | -0,07 % | ¥1.358,00 | ¥1.364,00 | ¥1.354,00 | 30,70K |
| 2026-07-23 | ¥1.359,00 | +0,52 % | ¥1.355,00 | ¥1.361,00 | ¥1.350,00 | 22,90K |
| 2026-07-22 | ¥1.352,00 | +0,45 % | ¥1.351,00 | ¥1.361,00 | ¥1.336,00 | 38,40K |
| 2026-07-21 | ¥1.346,00 | -1,25 % | ¥1.366,00 | ¥1.378,00 | ¥1.344,00 | 76,10K |
| 2026-07-17 | ¥1.363,00 | +1,19 % | ¥1.348,00 | ¥1.368,00 | ¥1.348,00 | 34,00K |
| 2026-07-16 | ¥1.347,00 | -0,30 % | ¥1.348,00 | ¥1.365,00 | ¥1.347,00 | 31,60K |
| 2026-07-15 | ¥1.351,00 | +0,45 % | ¥1.349,00 | ¥1.358,00 | ¥1.345,00 | 28,00K |
| 2026-07-14 | ¥1.345,00 | -0,44 % | ¥1.358,00 | ¥1.370,00 | ¥1.345,00 | 27,60K |
| 2026-07-13 | ¥1.351,00 | -0,88 % | ¥1.365,00 | ¥1.372,00 | ¥1.351,00 | 29,40K |
| 2026-07-10 | ¥1.363,00 | +0,15 % | ¥1.357,00 | ¥1.368,00 | ¥1.353,00 | 31,80K |
| 2026-07-09 | ¥1.361,00 | -0,66 % | ¥1.361,00 | ¥1.373,00 | ¥1.361,00 | 27,90K |
| 2026-07-08 | ¥1.370,00 | +0,66 % | ¥1.366,00 | ¥1.375,00 | ¥1.363,00 | 30,70K |
| 2026-07-07 | ¥1.361,00 | +1,04 % | ¥1.343,00 | ¥1.366,00 | ¥1.343,00 | 52,40K |
| 2026-07-06 | ¥1.347,00 | +0,60 % | ¥1.354,00 | ¥1.356,00 | ¥1.344,00 | 32,20K |
| 2026-07-03 | ¥1.339,00 | -0,15 % | ¥1.348,00 | ¥1.355,00 | ¥1.337,00 | 42,50K |
| 2026-07-02 | ¥1.341,00 | +0,83 % | ¥1.339,00 | ¥1.352,00 | ¥1.330,00 | 71,20K |
| 2026-07-01 | ¥1.330,00 | +1,22 % | ¥1.316,00 | ¥1.330,00 | ¥1.311,00 | 48,30K |
| 2026-06-30 | ¥1.314,00 | -1,13 % | ¥1.323,00 | ¥1.330,00 | ¥1.309,00 | 53,30K |
| 2026-06-29 | ¥1.329,00 | +0,68 % | ¥1.323,00 | ¥1.344,00 | ¥1.321,00 | 57,00K |
| 2026-06-26 | ¥1.320,00 | +0,30 % | ¥1.322,00 | ¥1.341,00 | ¥1.317,00 | 92,90K |
| 2026-06-25 | ¥1.316,00 | +2,89 % | ¥1.280,00 | ¥1.326,00 | ¥1.279,00 | 110,50K |
| 2026-06-24 | ¥1.279,00 | -0,70 % | ¥1.289,00 | ¥1.297,00 | ¥1.278,00 | 43,60K |
| 2026-06-23 | ¥1.288,00 | +1,18 % | ¥1.274,00 | ¥1.296,00 | ¥1.271,00 | 60,30K |
| 2026-06-22 | ¥1.273,00 | +0,55 % | ¥1.260,00 | ¥1.278,00 | ¥1.259,00 | 22,70K |
| 2026-06-19 | ¥1.266,00 | -0,55 % | ¥1.270,00 | ¥1.280,00 | ¥1.257,00 | 33,80K |
| 2026-06-18 | ¥1.273,00 | +0,32 % | ¥1.267,00 | ¥1.278,00 | ¥1.265,00 | 45,60K |
| 2026-06-17 | ¥1.269,00 | -2,16 % | ¥1.297,00 | ¥1.308,00 | ¥1.269,00 | 54,70K |
| 2026-06-16 | ¥1.297,00 | +0,15 % | ¥1.293,00 | ¥1.299,00 | ¥1.279,00 | 55,10K |
| 2026-06-15 | ¥1.295,00 | +1,01 % | ¥1.270,00 | ¥1.301,00 | ¥1.266,00 | 62,30K |
| 2026-06-12 | ¥1.282,00 | +1,26 % | ¥1.292,00 | ¥1.292,00 | ¥1.267,00 | 87,40K |
| 2026-06-11 | ¥1.266,00 | +1,28 % | ¥1.261,00 | ¥1.294,00 | ¥1.242,00 | 107,50K |
| 2026-06-10 | ¥1.250,00 | -0,48 % | ¥1.243,00 | ¥1.276,00 | ¥1.220,00 | 127,90K |
| 2026-06-09 | ¥1.256,00 | +0,56 % | ¥1.260,00 | ¥1.263,00 | ¥1.244,00 | 66,30K |
| 2026-06-08 | ¥1.249,00 | -0,72 % | ¥1.247,00 | ¥1.270,00 | ¥1.245,00 | 65,60K |
| 2026-06-05 | ¥1.258,00 | +1,86 % | ¥1.254,00 | ¥1.267,00 | ¥1.234,00 | 63,40K |
| 2026-06-04 | ¥1.235,00 | -0,32 % | ¥1.240,00 | ¥1.244,00 | ¥1.219,00 | 44,20K |
| 2026-06-03 | ¥1.239,00 | +0,81 % | ¥1.227,00 | ¥1.239,00 | ¥1.214,00 | 60,30K |
| 2026-06-02 | ¥1.229,00 | -0,16 % | ¥1.230,00 | ¥1.236,00 | ¥1.217,00 | 67,80K |
| 2026-06-01 | ¥1.231,00 | -0,73 % | ¥1.231,00 | ¥1.240,00 | ¥1.218,00 | 103,90K |
| 2026-05-29 | ¥1.240,00 | -1,27 % | ¥1.256,00 | ¥1.269,00 | ¥1.240,00 | 117,00K |
| 2026-05-28 | ¥1.256,00 | -0,55 % | ¥1.263,00 | ¥1.269,00 | ¥1.251,00 | 64,60K |
| 2026-05-27 | ¥1.263,00 | +0,64 % | ¥1.251,00 | ¥1.267,00 | ¥1.248,00 | 65,10K |
| 2026-05-26 | ¥1.255,00 | -0,55 % | ¥1.256,00 | ¥1.261,00 | ¥1.243,00 | 60,90K |
| 2026-05-25 | ¥1.262,00 | -2,47 % | ¥1.294,00 | ¥1.294,00 | ¥1.252,00 | 80,80K |
| 2026-05-22 | ¥1.294,00 | +0,62 % | ¥1.280,00 | ¥1.295,00 | ¥1.279,00 | 47,90K |