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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,600 | 1,663 | 1,600 | 1,645 | +39 | +2.4 | 10,900 |
| 4/19 | 1,660 | 1,663 | 1,599 | 1,606 | -57 | -3.4 | 18,500 |
| 4/12 | 1,712 | 1,712 | 1,637 | 1,663 | -9 | -0.5 | 46,800 |
| 4/5 | 1,734 | 1,745 | 1,651 | 1,672 | -63 | -3.6 | 25,600 |
| 3/29 | 1,780 | 1,790 | 1,722 | 1,735 | -30 | -1.7 | 19,400 |
| 3/22 | 1,751 | 1,784 | 1,751 | 1,765 | -5 | -0.3 | 23,300 |
| 3/15 | 1,784 | 1,814 | 1,748 | 1,770 | -14 | -0.8 | 24,000 |
| 3/8 | 1,761 | 1,786 | 1,726 | 1,784 | +23 | +1.3 | 17,100 |
| 3/1 | 1,750 | 1,792 | 1,750 | 1,761 | +31 | +1.8 | 38,300 |
| 2/22 | 1,688 | 1,740 | 1,688 | 1,730 | +30 | +1.8 | 17,100 |
| 2/16 | 1,794 | 1,794 | 1,685 | 1,700 | -49 | -2.8 | 56,100 |
| 2/9 | 1,744 | 1,861 | 1,707 | 1,749 | +6 | +0.3 | 129,100 |
| 2/2 | 1,688 | 1,800 | 1,674 | 1,743 | +48 | +2.8 | 34,000 |
| 1/26 | 1,617 | 1,770 | 1,590 | 1,695 | +97 | +6.1 | 44,600 |
| 1/19 | 1,600 | 1,632 | 1,568 | 1,598 | -1 | -0.1 | 43,100 |
| 1/12 | 1,525 | 1,608 | 1,525 | 1,599 | +78 | +5.1 | 52,000 |
| 1/5 | 1,500 | 1,525 | 1,491 | 1,521 | +21 | +1.4 | 13,300 |
| 12/29 | 1,497 | 1,500 | 1,481 | 1,500 | +3 | +0.2 | 23,100 |
| 12/22 | 1,493 | 1,503 | 1,490 | 1,497 | +4 | +0.3 | 15,700 |
| 12/15 | 1,489 | 1,505 | 1,480 | 1,493 | +26 | +1.8 | 27,300 |
| 12/8 | 1,521 | 1,548 | 1,461 | 1,467 | -40 | -2.7 | 35,500 |
| 12/1 | 1,477 | 1,525 | 1,477 | 1,507 | +25 | +1.7 | 16,000 |
| 11/24 | 1,472 | 1,500 | 1,468 | 1,482 | +12 | +0.8 | 22,400 |
| 11/17 | 1,483 | 1,490 | 1,451 | 1,470 | -9 | -0.6 | 19,900 |
| 11/10 | 1,507 | 1,619 | 1,473 | 1,479 | -16 | -1.1 | 71,300 |
| 11/2 | 1,434 | 1,497 | 1,429 | 1,495 | +62 | +4.3 | 22,500 |
| 10/27 | 1,444 | 1,467 | 1,429 | 1,433 | -11 | -0.8 | 12,900 |
| 10/20 | 1,428 | 1,462 | 1,428 | 1,444 | -1 | -0.1 | 11,800 |
| 10/13 | 1,490 | 1,490 | 1,445 | 1,445 | -15 | -1.0 | 21,000 |
| 10/6 | 1,476 | 1,530 | 1,456 | 1,460 | -42 | -2.8 | 32,200 |
▶︎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
