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15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) | 1,415 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,861 (24/02/06) | 1,415 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,469 | 1,469 | 1,450 | 1,450 | -11 | -0.8 | 3,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,485 | 1,485 | 1,477 | 1,478 | -8 | -0.5 | 3,300 |
| 8/22 | 1,483 | 1,498 | 1,483 | 1,486 | -2 | -0.1 | 3,200 |
| 8/21 | 1,485 | 1,488 | 1,476 | 1,488 | -2 | -0.1 | 1,700 |
| 8/20 | 1,486 | 1,498 | 1,470 | 1,490 | +4 | +0.3 | 8,300 |
| 8/19 | 1,485 | 1,496 | 1,485 | 1,486 | +3 | +0.2 | 7,500 |
| 8/16 | 1,481 | 1,486 | 1,478 | 1,483 | +15 | +1.0 | 7,500 |
| 8/15 | 1,464 | 1,477 | 1,460 | 1,468 | +8 | +0.6 | 6,600 |
| 8/14 | 1,458 | 1,462 | 1,450 | 1,460 | +2 | +0.1 | 9,600 |
| 8/13 | 1,467 | 1,467 | 1,452 | 1,458 | -9 | -0.6 | 8,900 |
| 8/9 | 1,468 | 1,474 | 1,462 | 1,467 | -1 | -0.1 | 5,500 |
| 8/8 | 1,476 | 1,476 | 1,430 | 1,468 | -19 | -1.3 | 9,700 |
| 8/7 | 1,495 | 1,495 | 1,461 | 1,487 | -8 | -0.5 | 5,000 |
| 8/6 | 1,464 | 1,499 | 1,415 | 1,495 | +31 | +2.1 | 10,500 |
| 8/5 | 1,515 | 1,581 | 1,464 | 1,464 | -131 | -8.2 | 22,700 |
| 8/2 | 1,595 | 1,596 | 1,580 | 1,595 | -16 | -1.0 | 19,900 |
| 8/1 | 1,634 | 1,635 | 1,606 | 1,611 | -23 | -1.4 | 3,600 |
| 7/31 | 1,638 | 1,638 | 1,626 | 1,634 | -6 | -0.4 | 1,600 |
| 7/30 | 1,634 | 1,649 | 1,634 | 1,640 | +6 | +0.4 | 4,000 |
| 7/29 | 1,630 | 1,634 | 1,629 | 1,634 | -5 | -0.3 | 1,900 |
| 7/26 | 1,612 | 1,639 | 1,612 | 1,639 | +9 | +0.6 | 300 |
| 7/25 | 1,650 | 1,654 | 1,630 | 1,630 | -37 | -2.2 | 3,600 |
| 7/24 | 1,660 | 1,670 | 1,660 | 1,667 | +5 | +0.3 | 3,600 |
| 7/23 | 1,662 | 1,670 | 1,661 | 1,662 | -12 | -0.7 | 1,000 |
| 7/22 | 1,675 | 1,675 | 1,674 | 1,674 | -3 | -0.2 | 600 |
| 7/19 | 1,682 | 1,682 | 1,661 | 1,677 | +1 | +0.1 | 2,100 |
| 7/18 | 1,656 | 1,676 | 1,651 | 1,676 | -4 | -0.2 | 2,600 |
| 7/17 | 1,660 | 1,700 | 1,660 | 1,680 | +18 | +1.1 | 6,600 |
| 7/16 | 1,679 | 1,679 | 1,662 | 1,662 | +1 | +0.1 | 1,500 |
| 7/12 | 1,681 | 1,681 | 1,661 | 1,661 | -20 | -1.2 | 7,000 |
| 7/11 | 1,673 | 1,682 | 1,673 | 1,681 | +10 | +0.6 | 900 |
▶︎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
