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 | 1,438 | 1,449 | -1 | -0.1 | 17,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,333 | 1,355 | 1,330 | 1,338 | +8 | +0.6 | 26,900 |
| 2/24 | 1,294 | 1,340 | 1,292 | 1,330 | +36 | +2.8 | 11,800 |
| 2/17 | 1,293 | 1,308 | 1,283 | 1,294 | -7 | -0.5 | 4,500 |
| 2/10 | 1,282 | 1,314 | 1,253 | 1,301 | +30 | +2.4 | 25,400 |
| 2/3 | 1,273 | 1,276 | 1,240 | 1,271 | +1 | +0.1 | 12,400 |
| 1/27 | 1,263 | 1,270 | 1,235 | 1,270 | +17 | +1.4 | 17,100 |
| 1/20 | 1,257 | 1,281 | 1,243 | 1,253 | -2 | -0.2 | 7,700 |
| 1/13 | 1,222 | 1,264 | 1,222 | 1,255 | +35 | +2.9 | 5,000 |
| 1/6 | 1,221 | 1,230 | 1,220 | 1,220 | 0 | 0.0 | 6,400 |
| 12/30 | 1,234 | 1,238 | 1,220 | 1,220 | -8 | -0.7 | 34,600 |
| 12/23 | 1,238 | 1,240 | 1,226 | 1,228 | -12 | -1.0 | 16,200 |
| 12/16 | 1,226 | 1,243 | 1,226 | 1,240 | +14 | +1.1 | 15,100 |
| 12/9 | 1,225 | 1,228 | 1,214 | 1,226 | +5 | +0.4 | 10,000 |
| 12/2 | 1,224 | 1,234 | 1,221 | 1,221 | -1 | -0.1 | 25,500 |
| 11/25 | 1,212 | 1,229 | 1,202 | 1,222 | +10 | +0.8 | 22,500 |
| 11/18 | 1,217 | 1,230 | 1,209 | 1,212 | -8 | -0.7 | 9,500 |
| 11/11 | 1,236 | 1,236 | 1,220 | 1,220 | -16 | -1.3 | 11,300 |
| 11/4 | 1,197 | 1,314 | 1,180 | 1,236 | +49 | +4.1 | 30,300 |
| 10/28 | 1,181 | 1,206 | 1,176 | 1,187 | +2 | +0.2 | 12,900 |
| 10/21 | 1,181 | 1,197 | 1,180 | 1,185 | -1 | -0.1 | 11,200 |
| 10/14 | 1,219 | 1,222 | 1,181 | 1,186 | -33 | -2.7 | 18,700 |
| 10/7 | 1,203 | 1,250 | 1,198 | 1,219 | +16 | +1.3 | 48,600 |
| 9/30 | 1,228 | 1,250 | 1,200 | 1,203 | -37 | -3.0 | 34,500 |
| 9/22 | 1,241 | 1,244 | 1,230 | 1,240 | +1 | +0.1 | 23,400 |
| 9/16 | 1,236 | 1,243 | 1,226 | 1,239 | +3 | +0.2 | 18,100 |
| 9/9 | 1,262 | 1,262 | 1,234 | 1,236 | -27 | -2.1 | 17,800 |
| 9/2 | 1,255 | 1,279 | 1,255 | 1,263 | 0 | 0.0 | 6,400 |
| 8/26 | 1,286 | 1,287 | 1,262 | 1,263 | -24 | -1.9 | 9,300 |
| 8/19 | 1,270 | 1,291 | 1,265 | 1,287 | +27 | +2.1 | 6,000 |
| 8/12 | 1,260 | 1,260 | 1,255 | 1,260 | -14 | -1.1 | 3,700 |
▶︎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
