！決算発表予定日 2024/05/14
4224東証S信用
業種 化学
ロンシール工業 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 1,861 (24/02/06) | 1,300 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,861 (24/02/06) | 1,491 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,618 | 1,624 | 1,618 | 1,624 | +14 | +0.9 | 500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 1,600 | 1,641 | 1,600 | 1,610 | +4 | +0.3 | 2,900 |
| 4/19 | 1,635 | 1,635 | 1,599 | 1,606 | -22 | -1.4 | 7,500 |
| 4/18 | 1,637 | 1,640 | 1,622 | 1,628 | +8 | +0.5 | 2,200 |
| 4/17 | 1,635 | 1,640 | 1,620 | 1,620 | -9 | -0.6 | 2,200 |
| 4/16 | 1,625 | 1,650 | 1,623 | 1,629 | -34 | -2.0 | 2,500 |
| 4/15 | 1,660 | 1,663 | 1,648 | 1,663 | 0 | 0.0 | 4,100 |
| 4/12 | 1,665 | 1,674 | 1,652 | 1,663 | -2 | -0.1 | 21,700 |
| 4/11 | 1,659 | 1,665 | 1,637 | 1,665 | -19 | -1.1 | 10,800 |
| 4/10 | 1,686 | 1,698 | 1,657 | 1,684 | -14 | -0.8 | 10,000 |
| 4/9 | 1,698 | 1,711 | 1,690 | 1,698 | -3 | -0.2 | 1,200 |
| 4/8 | 1,712 | 1,712 | 1,683 | 1,701 | +29 | +1.7 | 3,100 |
| 4/5 | 1,672 | 1,672 | 1,651 | 1,672 | -18 | -1.1 | 7,700 |
| 4/4 | 1,698 | 1,700 | 1,680 | 1,690 | 0 | 0.0 | 8,800 |
| 4/3 | 1,711 | 1,711 | 1,686 | 1,690 | -22 | -1.3 | 6,600 |
| 4/2 | 1,742 | 1,742 | 1,710 | 1,712 | -33 | -1.9 | 2,200 |
| 4/1 | 1,734 | 1,745 | 1,734 | 1,745 | +10 | +0.6 | 300 |
| 3/29 | 1,742 | 1,750 | 1,722 | 1,735 | +3 | +0.2 | 3,400 |
| 3/28 | 1,726 | 1,746 | 1,726 | 1,732 | -52 | -2.9 | 2,200 |
| 3/27 | 1,789 | 1,789 | 1,779 | 1,784 | 0 | 0.0 | 4,200 |
| 3/26 | 1,790 | 1,790 | 1,778 | 1,784 | 0 | 0.0 | 3,000 |
| 3/25 | 1,780 | 1,789 | 1,779 | 1,784 | +19 | +1.1 | 6,600 |
| 3/22 | 1,771 | 1,778 | 1,764 | 1,765 | -2 | -0.1 | 4,400 |
| 3/21 | 1,770 | 1,783 | 1,765 | 1,767 | -2 | -0.1 | 10,600 |
| 3/19 | 1,780 | 1,781 | 1,763 | 1,769 | -15 | -0.8 | 2,300 |
| 3/18 | 1,751 | 1,784 | 1,751 | 1,784 | +14 | +0.8 | 6,000 |
| 3/15 | 1,780 | 1,780 | 1,764 | 1,770 | -14 | -0.8 | 2,200 |
| 3/14 | 1,784 | 1,784 | 1,784 | 1,784 | -18 | -1.0 | 1,100 |
| 3/13 | 1,799 | 1,803 | 1,765 | 1,802 | +27 | +1.5 | 2,900 |
| 3/12 | 1,764 | 1,775 | 1,748 | 1,775 | +4 | +0.2 | 5,800 |
| 3/11 | 1,784 | 1,814 | 1,766 | 1,771 | -13 | -0.7 | 12,000 |
▶︎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