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
1,595
円
(12:51)
株価は20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) | 1,341 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,861 (24/02/06) | 1,491 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,592 | 1,609 | 1,590 | 1,601 | +9 | +0.6 | 8,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 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 |
| 9/29 | 1,531 | 1,554 | 1,478 | 1,502 | -28 | -1.8 | 23,000 |
| 9/22 | 1,525 | 1,542 | 1,500 | 1,530 | +29 | +1.9 | 34,400 |
| 9/15 | 1,534 | 1,540 | 1,500 | 1,501 | -29 | -1.9 | 29,500 |
| 9/8 | 1,484 | 1,555 | 1,482 | 1,530 | +46 | +3.1 | 42,200 |
| 9/1 | 1,448 | 1,484 | 1,444 | 1,484 | +41 | +2.8 | 38,000 |
| 8/25 | 1,423 | 1,444 | 1,415 | 1,443 | +22 | +1.6 | 13,500 |
| 8/18 | 1,439 | 1,454 | 1,416 | 1,421 | -17 | -1.2 | 17,000 |
| 8/10 | 1,411 | 1,440 | 1,410 | 1,438 | +18 | +1.3 | 14,900 |
| 8/4 | 1,430 | 1,448 | 1,386 | 1,420 | +20 | +1.4 | 31,300 |
| 7/28 | 1,394 | 1,418 | 1,392 | 1,400 | +11 | +0.8 | 14,000 |
| 7/21 | 1,376 | 1,391 | 1,376 | 1,389 | +7 | +0.5 | 2,800 |
| 7/14 | 1,382 | 1,392 | 1,375 | 1,382 | -3 | -0.2 | 35,300 |
| 7/7 | 1,373 | 1,392 | 1,373 | 1,385 | +13 | +1.0 | 13,100 |
| 6/30 | 1,375 | 1,395 | 1,362 | 1,372 | -5 | -0.4 | 12,100 |
| 6/23 | 1,345 | 1,385 | 1,345 | 1,377 | +34 | +2.5 | 15,000 |
| 6/16 | 1,336 | 1,379 | 1,327 | 1,343 | +16 | +1.2 | 15,100 |
| 6/9 | 1,325 | 1,340 | 1,320 | 1,327 | +4 | +0.3 | 7,900 |
| 6/2 | 1,310 | 1,323 | 1,310 | 1,323 | +7 | +0.5 | 9,600 |
| 5/26 | 1,311 | 1,321 | 1,306 | 1,316 | +6 | +0.5 | 29,900 |
| 5/19 | 1,430 | 1,462 | 1,300 | 1,310 | -120 | -8.4 | 87,600 |
| 5/12 | 1,400 | 1,451 | 1,393 | 1,430 | +51 | +3.7 | 27,900 |
| 5/2 | 1,377 | 1,400 | 1,360 | 1,379 | +25 | +1.9 | 11,600 |
| 4/28 | 1,331 | 1,358 | 1,331 | 1,354 | +23 | +1.7 | 8,600 |
| 4/21 | 1,340 | 1,348 | 1,330 | 1,331 | -2 | -0.2 | 5,000 |
▶︎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