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 | 1,439 | -11 | -0.8 | 28,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,490 | 1,502 | 1,489 | 1,500 | +10 | +0.7 | 6,500 |
| 12/30 | 1,474 | 1,494 | 1,471 | 1,490 | +16 | +1.1 | 26,900 |
| 12/24 | 1,494 | 1,495 | 1,469 | 1,474 | -17 | -1.1 | 41,700 |
| 12/17 | 1,494 | 1,499 | 1,482 | 1,491 | -3 | -0.2 | 15,700 |
| 12/10 | 1,483 | 1,495 | 1,482 | 1,494 | +13 | +0.9 | 29,900 |
| 12/3 | 1,496 | 1,506 | 1,467 | 1,481 | -24 | -1.6 | 18,500 |
| 11/26 | 1,498 | 1,512 | 1,496 | 1,505 | 0 | 0.0 | 9,100 |
| 11/19 | 1,510 | 1,525 | 1,500 | 1,505 | -5 | -0.3 | 12,400 |
| 11/12 | 1,525 | 1,525 | 1,506 | 1,510 | -15 | -1.0 | 25,000 |
| 11/5 | 1,502 | 1,546 | 1,501 | 1,525 | +23 | +1.5 | 19,700 |
| 10/29 | 1,508 | 1,511 | 1,502 | 1,502 | -3 | -0.2 | 4,200 |
| 10/22 | 1,510 | 1,513 | 1,505 | 1,505 | 0 | 0.0 | 4,700 |
| 10/15 | 1,514 | 1,515 | 1,501 | 1,505 | -1 | -0.1 | 6,500 |
| 10/8 | 1,503 | 1,511 | 1,491 | 1,506 | +4 | +0.3 | 22,200 |
| 10/1 | 1,538 | 1,541 | 1,495 | 1,502 | -30 | -2.0 | 27,100 |
| 9/24 | 1,536 | 1,536 | 1,519 | 1,532 | -8 | -0.5 | 18,100 |
| 9/17 | 1,515 | 1,540 | 1,512 | 1,540 | +25 | +1.7 | 25,700 |
| 9/10 | 1,515 | 1,525 | 1,513 | 1,515 | +4 | +0.3 | 23,000 |
| 9/3 | 1,502 | 1,511 | 1,500 | 1,511 | +7 | +0.5 | 14,500 |
| 8/27 | 1,501 | 1,506 | 1,487 | 1,504 | +5 | +0.3 | 15,500 |
| 8/20 | 1,499 | 1,506 | 1,481 | 1,499 | 0 | 0.0 | 31,000 |
| 8/13 | 1,500 | 1,508 | 1,491 | 1,499 | -4 | -0.3 | 9,600 |
| 8/6 | 1,508 | 1,526 | 1,490 | 1,503 | -5 | -0.3 | 21,000 |
| 7/30 | 1,514 | 1,519 | 1,506 | 1,508 | +6 | +0.4 | 6,600 |
| 7/21 | 1,511 | 1,515 | 1,502 | 1,502 | -9 | -0.6 | 7,400 |
| 7/16 | 1,512 | 1,520 | 1,500 | 1,511 | +2 | +0.1 | 22,200 |
| 7/9 | 1,529 | 1,530 | 1,503 | 1,509 | -20 | -1.3 | 26,600 |
| 7/2 | 1,514 | 1,529 | 1,508 | 1,529 | +23 | +1.5 | 8,700 |
| 6/25 | 1,509 | 1,516 | 1,495 | 1,506 | -28 | -1.8 | 30,500 |
| 6/18 | 1,537 | 1,553 | 1,520 | 1,534 | +2 | +0.1 | 32,800 |
▶︎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
