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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,500 | 1,560 | 1,270 | 1,510 | 0 | 0.0 | 1,261,900 |
| 14/09 | 1,480 | 1,560 | 1,460 | 1,510 | +30 | +2.0 | 448,300 |
| 14/08 | 1,460 | 1,520 | 1,350 | 1,480 | 0 | 0.0 | 591,600 |
| 14/07 | 1,370 | 1,630 | 1,370 | 1,480 | +120 | +8.8 | 2,152,800 |
| 14/06 | 1,250 | 1,470 | 1,250 | 1,360 | +120 | +9.7 | 792,500 |
| 14/05 | 1,550 | 1,550 | 1,050 | 1,240 | -300 | -19.5 | 997,300 |
| 14/04 | 1,560 | 1,610 | 1,480 | 1,540 | -10 | -0.7 | 727,500 |
| 14/03 | 1,560 | 1,670 | 1,490 | 1,550 | +30 | +2.0 | 810,700 |
| 14/02 | 1,640 | 1,790 | 1,410 | 1,520 | -170 | -10.1 | 1,502,200 |
| 14/01 | 1,610 | 1,910 | 1,570 | 1,690 | +90 | +5.6 | 2,197,900 |
| 13/12 | 1,380 | 1,640 | 1,370 | 1,600 | +220 | +15.9 | 2,509,300 |
| 13/11 | 1,300 | 1,470 | 1,290 | 1,380 | +130 | +10.4 | 1,961,400 |
| 13/10 | 1,260 | 1,320 | 1,140 | 1,250 | -10 | -0.8 | 452,000 |
| 13/09 | 1,030 | 1,330 | 1,010 | 1,260 | +240 | +23.5 | 1,188,300 |
| 13/08 | 1,110 | 1,180 | 1,010 | 1,020 | -110 | -9.7 | 194,400 |
| 13/07 | 1,090 | 1,240 | 1,070 | 1,130 | +60 | +5.6 | 619,900 |
| 13/06 | 1,190 | 1,190 | 970 | 1,070 | -120 | -10.1 | 492,300 |
| 13/05 | 1,500 | 1,630 | 1,130 | 1,190 | -310 | -20.7 | 1,321,200 |
| 13/04 | 1,360 | 1,590 | 1,140 | 1,500 | +140 | +10.3 | 1,589,100 |
| 13/03 | 1,050 | 1,500 | 1,030 | 1,360 | +310 | +29.5 | 2,049,200 |
| 13/02 | 1,060 | 1,120 | 940 | 1,050 | 0 | 0.0 | 710,500 |
| 13/01 | 950 | 1,070 | 940 | 1,050 | +120 | +12.9 | 661,800 |
| 12/12 | 840 | 940 | 830 | 930 | +100 | +12.1 | 519,800 |
| 12/11 | 790 | 840 | 760 | 830 | +40 | +5.1 | 306,000 |
| 12/10 | 730 | 830 | 720 | 790 | +50 | +6.8 | 193,100 |
| 12/09 | 770 | 790 | 730 | 740 | -30 | -3.9 | 163,000 |
| 12/08 | 750 | 860 | 720 | 770 | +20 | +2.7 | 244,600 |
| 12/07 | 840 | 860 | 700 | 750 | -80 | -9.6 | 195,600 |
| 12/06 | 770 | 840 | 700 | 830 | +60 | +7.8 | 229,200 |
| 12/05 | 920 | 920 | 720 | 770 | -170 | -18.1 | 250,000 |
▶︎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
