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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,452 | 1,453 | 1,438 | 1,447 | -3 | -0.2 | 19,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,445 | 1,484 | 1,443 | 1,450 | +1 | +0.1 | 15,300 |
| 11/15 | 1,440 | 1,494 | 1,426 | 1,449 | +6 | +0.4 | 44,100 |
| 11/8 | 1,500 | 1,548 | 1,443 | 1,443 | -54 | -3.6 | 74,500 |
| 11/1 | 1,497 | 1,514 | 1,490 | 1,497 | -11 | -0.7 | 12,200 |
| 10/25 | 1,520 | 1,520 | 1,499 | 1,508 | -12 | -0.8 | 11,800 |
| 10/18 | 1,518 | 1,537 | 1,500 | 1,520 | +1 | +0.1 | 14,800 |
| 10/11 | 1,482 | 1,525 | 1,475 | 1,519 | +39 | +2.6 | 24,600 |
| 10/4 | 1,460 | 1,497 | 1,460 | 1,480 | +5 | +0.3 | 11,000 |
| 9/27 | 1,474 | 1,500 | 1,460 | 1,475 | +15 | +1.0 | 34,300 |
| 9/20 | 1,450 | 1,472 | 1,441 | 1,460 | +10 | +0.7 | 13,200 |
| 9/13 | 1,450 | 1,480 | 1,442 | 1,450 | -30 | -2.0 | 16,300 |
| 9/6 | 1,525 | 1,530 | 1,470 | 1,480 | -36 | -2.4 | 15,600 |
| 8/30 | 1,484 | 1,516 | 1,480 | 1,516 | +38 | +2.6 | 17,500 |
| 8/23 | 1,485 | 1,498 | 1,470 | 1,478 | -5 | -0.3 | 24,000 |
| 8/16 | 1,467 | 1,486 | 1,450 | 1,483 | +16 | +1.1 | 32,600 |
| 8/9 | 1,515 | 1,581 | 1,415 | 1,467 | -128 | -8.0 | 53,400 |
| 8/2 | 1,630 | 1,649 | 1,580 | 1,595 | -44 | -2.7 | 31,000 |
| 7/26 | 1,675 | 1,675 | 1,612 | 1,639 | -38 | -2.3 | 9,100 |
| 7/19 | 1,679 | 1,700 | 1,651 | 1,677 | +16 | +1.0 | 12,800 |
| 7/12 | 1,678 | 1,685 | 1,661 | 1,661 | -17 | -1.0 | 12,700 |
| 7/5 | 1,662 | 1,680 | 1,634 | 1,678 | +20 | +1.2 | 9,600 |
| 6/28 | 1,622 | 1,658 | 1,622 | 1,658 | +36 | +2.2 | 17,200 |
| 6/21 | 1,590 | 1,645 | 1,587 | 1,622 | +26 | +1.6 | 16,300 |
| 6/14 | 1,592 | 1,609 | 1,590 | 1,596 | +4 | +0.3 | 10,100 |
| 6/7 | 1,625 | 1,625 | 1,590 | 1,592 | -8 | -0.5 | 16,000 |
| 5/31 | 1,586 | 1,625 | 1,586 | 1,600 | +18 | +1.1 | 13,500 |
| 5/24 | 1,555 | 1,597 | 1,550 | 1,582 | +27 | +1.7 | 10,400 |
| 5/17 | 1,663 | 1,745 | 1,533 | 1,555 | -108 | -6.5 | 59,000 |
| 5/10 | 1,663 | 1,695 | 1,663 | 1,663 | 0 | 0.0 | 7,200 |
| 5/2 | 1,660 | 1,689 | 1,645 | 1,663 | +18 | +1.1 | 9,300 |
▶︎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
