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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,495 | 1,548 | 1,426 | 1,450 | -47 | -3.1 | 139,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,700 | 2,728 | 2,301 | 2,668 | -59 | -2.2 | 261,100 |
| 17/03 | 2,385 | 2,728 | 2,380 | 2,727 | +347 | +14.6 | 237,000 |
| 17/02 | 2,343 | 2,443 | 2,315 | 2,380 | +46 | +2.0 | 280,200 |
| 17/01 | 2,080 | 2,353 | 2,041 | 2,334 | +268 | +13.0 | 190,000 |
| 16/12 | 2,470 | 2,535 | 2,063 | 2,066 | -385 | -15.7 | 407,100 |
| 16/11 | 1,897 | 2,469 | 1,761 | 2,451 | +562 | +29.8 | 693,700 |
| 16/10 | 1,590 | 1,900 | 1,568 | 1,889 | +294 | +18.4 | 274,400 |
| 16/09 | 1,510 | 1,615 | 1,490 | 1,595 | +85 | +5.6 | 109,700 |
| 16/08 | 1,460 | 1,620 | 1,410 | 1,510 | +70 | +4.9 | 142,300 |
| 16/07 | 1,410 | 1,490 | 1,380 | 1,440 | +40 | +2.9 | 72,300 |
| 16/06 | 1,720 | 1,760 | 1,350 | 1,400 | -320 | -18.6 | 322,200 |
| 16/05 | 1,480 | 1,720 | 1,450 | 1,720 | +240 | +16.2 | 384,800 |
| 16/04 | 1,480 | 1,530 | 1,340 | 1,480 | -10 | -0.7 | 182,400 |
| 16/03 | 1,440 | 1,620 | 1,440 | 1,490 | +40 | +2.8 | 242,400 |
| 16/02 | 1,510 | 1,530 | 1,210 | 1,450 | -30 | -2.0 | 178,200 |
| 16/01 | 1,600 | 1,620 | 1,310 | 1,480 | -120 | -7.5 | 166,900 |
| 15/12 | 1,680 | 1,700 | 1,510 | 1,600 | -70 | -4.2 | 266,700 |
| 15/11 | 1,580 | 1,690 | 1,560 | 1,670 | +90 | +5.7 | 292,000 |
| 15/10 | 1,380 | 1,590 | 1,360 | 1,580 | +200 | +14.5 | 330,700 |
| 15/09 | 1,530 | 1,540 | 1,340 | 1,380 | -140 | -9.2 | 189,600 |
| 15/08 | 1,680 | 1,730 | 1,340 | 1,520 | -160 | -9.5 | 382,100 |
| 15/07 | 1,700 | 1,770 | 1,500 | 1,680 | -10 | -0.6 | 487,400 |
| 15/06 | 1,690 | 1,790 | 1,670 | 1,690 | 0 | 0.0 | 538,300 |
| 15/05 | 1,780 | 1,820 | 1,570 | 1,690 | -90 | -5.1 | 699,700 |
| 15/04 | 1,640 | 1,980 | 1,600 | 1,780 | +150 | +9.2 | 1,522,000 |
| 15/03 | 1,540 | 1,880 | 1,470 | 1,630 | +100 | +6.5 | 3,366,600 |
| 15/02 | 1,440 | 1,570 | 1,410 | 1,530 | +80 | +5.5 | 770,600 |
| 15/01 | 1,430 | 1,530 | 1,390 | 1,450 | +10 | +0.7 | 467,300 |
| 14/12 | 1,510 | 1,510 | 1,360 | 1,440 | -70 | -4.6 | 463,500 |
| 14/11 | 1,520 | 1,550 | 1,420 | 1,510 | 0 | 0.0 | 499,700 |
▶︎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
