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 | 30,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,522 | 1,541 | 1,491 | 1,532 | +19 | +1.3 | 44,200 |
| 6/4 | 1,515 | 1,521 | 1,502 | 1,513 | +4 | +0.3 | 14,600 |
| 5/28 | 1,513 | 1,520 | 1,498 | 1,509 | +7 | +0.5 | 23,400 |
| 5/21 | 1,514 | 1,519 | 1,492 | 1,502 | -12 | -0.8 | 25,100 |
| 5/14 | 1,515 | 1,564 | 1,481 | 1,514 | +5 | +0.3 | 86,200 |
| 5/7 | 1,490 | 1,511 | 1,488 | 1,509 | +21 | +1.4 | 9,800 |
| 4/30 | 1,502 | 1,518 | 1,481 | 1,488 | -11 | -0.7 | 50,200 |
| 4/23 | 1,541 | 1,552 | 1,499 | 1,499 | -43 | -2.8 | 68,600 |
| 4/16 | 1,545 | 1,545 | 1,525 | 1,542 | +6 | +0.4 | 63,900 |
| 4/9 | 1,508 | 1,557 | 1,504 | 1,536 | +35 | +2.3 | 60,600 |
| 4/2 | 1,516 | 1,530 | 1,494 | 1,501 | -14 | -0.9 | 82,100 |
| 3/26 | 1,544 | 1,548 | 1,503 | 1,515 | -30 | -1.9 | 113,700 |
| 3/19 | 1,520 | 1,575 | 1,509 | 1,545 | +41 | +2.7 | 142,000 |
| 3/12 | 1,510 | 1,525 | 1,481 | 1,504 | +10 | +0.7 | 186,600 |
| 3/5 | 1,495 | 1,516 | 1,482 | 1,494 | +4 | +0.3 | 66,500 |
| 2/26 | 1,492 | 1,531 | 1,485 | 1,490 | +5 | +0.3 | 99,300 |
| 2/19 | 1,517 | 1,534 | 1,470 | 1,485 | -24 | -1.6 | 77,400 |
| 2/12 | 1,484 | 1,515 | 1,458 | 1,509 | +35 | +2.4 | 175,800 |
| 2/5 | 1,469 | 1,485 | 1,467 | 1,474 | +5 | +0.3 | 59,600 |
| 1/29 | 1,485 | 1,493 | 1,466 | 1,469 | -15 | -1.0 | 49,700 |
| 1/22 | 1,485 | 1,507 | 1,483 | 1,484 | -13 | -0.9 | 23,500 |
| 1/15 | 1,511 | 1,515 | 1,494 | 1,497 | +3 | +0.2 | 13,100 |
| 1/8 | 1,510 | 1,520 | 1,474 | 1,494 | -16 | -1.1 | 33,000 |
| 12/30 | 1,529 | 1,538 | 1,502 | 1,510 | -19 | -1.2 | 8,800 |
| 12/25 | 1,518 | 1,548 | 1,500 | 1,529 | +15 | +1.0 | 33,200 |
| 12/18 | 1,538 | 1,555 | 1,502 | 1,514 | -23 | -1.5 | 15,700 |
| 12/11 | 1,543 | 1,567 | 1,525 | 1,537 | -2 | -0.1 | 10,100 |
| 12/4 | 1,571 | 1,571 | 1,534 | 1,539 | -31 | -2.0 | 9,800 |
| 11/27 | 1,495 | 1,604 | 1,495 | 1,570 | +79 | +5.3 | 37,100 |
| 11/20 | 1,500 | 1,520 | 1,480 | 1,491 | +11 | +0.7 | 17,000 |
▶︎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
