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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,452 | 1,453 | 1,437 | 1,440 | -10 | -0.7 | 44,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,580 | 1,594 | 1,562 | 1,577 | +3 | +0.2 | 14,300 |
| 9/13 | 1,555 | 1,589 | 1,550 | 1,574 | +20 | +1.3 | 14,100 |
| 9/6 | 1,550 | 1,585 | 1,544 | 1,554 | +3 | +0.2 | 27,300 |
| 8/30 | 1,614 | 1,623 | 1,551 | 1,551 | -63 | -3.9 | 21,600 |
| 8/23 | 1,630 | 1,640 | 1,614 | 1,614 | -9 | -0.6 | 6,100 |
| 8/16 | 1,645 | 1,668 | 1,616 | 1,623 | -42 | -2.5 | 7,100 |
| 8/9 | 1,667 | 1,673 | 1,632 | 1,665 | -2 | -0.1 | 12,800 |
| 8/2 | 1,685 | 1,686 | 1,667 | 1,667 | -19 | -1.1 | 24,400 |
| 7/26 | 1,686 | 1,686 | 1,681 | 1,686 | 0 | 0.0 | 23,500 |
| 7/19 | 1,712 | 1,719 | 1,683 | 1,686 | -19 | -1.1 | 15,800 |
| 7/12 | 1,691 | 1,718 | 1,691 | 1,705 | +15 | +0.9 | 9,500 |
| 7/5 | 1,689 | 1,702 | 1,680 | 1,690 | +1 | +0.1 | 9,500 |
| 6/28 | 1,690 | 1,692 | 1,672 | 1,689 | -6 | -0.4 | 8,600 |
| 6/21 | 1,700 | 1,719 | 1,675 | 1,695 | -5 | -0.3 | 7,000 |
| 6/14 | 1,695 | 1,710 | 1,685 | 1,700 | +5 | +0.3 | 6,700 |
| 6/7 | 1,687 | 1,695 | 1,645 | 1,695 | +2 | +0.1 | 13,200 |
| 5/31 | 1,738 | 1,739 | 1,688 | 1,693 | -17 | -1.0 | 9,500 |
| 5/24 | 1,790 | 1,793 | 1,700 | 1,710 | -80 | -4.5 | 10,300 |
| 5/17 | 1,820 | 1,850 | 1,756 | 1,790 | -30 | -1.7 | 4,400 |
| 5/10 | 1,768 | 1,875 | 1,768 | 1,820 | +12 | +0.7 | 10,300 |
| 4/26 | 1,798 | 1,848 | 1,778 | 1,808 | +10 | +0.6 | 10,300 |
| 4/19 | 1,812 | 1,812 | 1,788 | 1,798 | +12 | +0.7 | 2,500 |
| 4/12 | 1,809 | 1,818 | 1,773 | 1,786 | -23 | -1.3 | 3,600 |
| 4/5 | 1,786 | 1,809 | 1,738 | 1,809 | +37 | +2.1 | 3,500 |
| 3/29 | 1,840 | 1,850 | 1,752 | 1,772 | -74 | -4.0 | 13,800 |
| 3/22 | 1,839 | 1,866 | 1,837 | 1,846 | +10 | +0.5 | 12,000 |
| 3/15 | 1,785 | 1,845 | 1,785 | 1,836 | +53 | +3.0 | 3,900 |
| 3/8 | 1,810 | 1,822 | 1,783 | 1,783 | -27 | -1.5 | 10,900 |
| 3/1 | 1,869 | 1,870 | 1,766 | 1,810 | ー | ー | 13,500 |
▶︎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
