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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,060 | 1,150 | 950 | 1,010 | -70 | -6.5 | 243,500 |
| 09/09 | 1,390 | 1,400 | 1,060 | 1,080 | -310 | -22.3 | 286,900 |
| 09/08 | 1,180 | 1,480 | 1,140 | 1,390 | +210 | +17.8 | 1,031,400 |
| 09/07 | 1,170 | 1,230 | 930 | 1,180 | -10 | -0.8 | 323,700 |
| 09/06 | 1,230 | 1,390 | 1,150 | 1,190 | -50 | -4.0 | 487,900 |
| 09/05 | 1,250 | 1,470 | 1,190 | 1,240 | -50 | -3.9 | 959,900 |
| 09/04 | 830 | 1,610 | 820 | 1,290 | +470 | +57.3 | 2,501,400 |
| 09/03 | 850 | 930 | 750 | 820 | -80 | -8.9 | 351,600 |
| 09/02 | 1,140 | 1,150 | 750 | 900 | -270 | -23.1 | 523,400 |
| 09/01 | 1,440 | 1,530 | 1,000 | 1,170 | -210 | -15.2 | 757,700 |
| 08/12 | 1,380 | 1,620 | 1,190 | 1,380 | +20 | +1.5 | 1,621,800 |
| 08/11 | 1,130 | 1,520 | 1,020 | 1,360 | +270 | +24.8 | 1,419,900 |
| 08/10 | 1,610 | 1,660 | 830 | 1,090 | -460 | -29.7 | 1,994,000 |
| 08/09 | 1,870 | 1,950 | 1,110 | 1,550 | -340 | -18.0 | 1,797,200 |
| 08/08 | 2,040 | 2,110 | 1,530 | 1,890 | -140 | -6.9 | 1,778,100 |
| 08/07 | 1,360 | 2,160 | 1,340 | 2,030 | +720 | +55.0 | 4,635,100 |
| 08/06 | 870 | 1,640 | 860 | 1,310 | +430 | +48.9 | 2,059,700 |
| 08/05 | 850 | 920 | 820 | 880 | +10 | +1.2 | 126,800 |
| 08/04 | 800 | 890 | 740 | 870 | +110 | +14.5 | 103,700 |
| 08/03 | 860 | 930 | 700 | 760 | -110 | -12.6 | 88,800 |
| 08/02 | 800 | 1,050 | 750 | 870 | +70 | +8.8 | 250,700 |
| 08/01 | 860 | 920 | 620 | 800 | -100 | -11.1 | 188,200 |
| 07/12 | 1,040 | 1,160 | 890 | 900 | -140 | -13.5 | 136,400 |
| 07/11 | 1,180 | 1,180 | 980 | 1,040 | -90 | -8.0 | 84,600 |
| 07/10 | 1,200 | 1,330 | 1,100 | 1,130 | -50 | -4.2 | 120,300 |
| 07/09 | 1,350 | 1,380 | 990 | 1,180 | -210 | -15.1 | 163,000 |
| 07/08 | 1,560 | 1,630 | 1,220 | 1,390 | -200 | -12.6 | 222,600 |
| 07/07 | 1,660 | 1,970 | 1,510 | 1,590 | -50 | -3.1 | 751,000 |
| 07/06 | 1,500 | 1,800 | 1,480 | 1,640 | +170 | +11.6 | 314,500 |
| 07/05 | 1,530 | 1,670 | 1,310 | 1,470 | -40 | -2.7 | 412,800 |
▶︎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
