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 | 30,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,549 | 1,549 | 1,465 | 1,480 | -58 | -3.8 | 65,000 |
| 11/6 | 1,636 | 1,697 | 1,520 | 1,538 | -98 | -6.0 | 51,100 |
| 10/30 | 1,651 | 1,657 | 1,630 | 1,636 | -15 | -0.9 | 6,400 |
| 10/23 | 1,667 | 1,667 | 1,635 | 1,651 | +3 | +0.2 | 8,900 |
| 10/16 | 1,687 | 1,700 | 1,641 | 1,648 | -36 | -2.1 | 15,200 |
| 10/9 | 1,637 | 1,687 | 1,635 | 1,684 | +49 | +3.0 | 8,300 |
| 10/2 | 1,689 | 1,689 | 1,635 | 1,635 | -30 | -1.8 | 5,300 |
| 9/25 | 1,698 | 1,708 | 1,649 | 1,665 | -33 | -1.9 | 12,900 |
| 9/18 | 1,634 | 1,698 | 1,634 | 1,698 | +66 | +4.0 | 12,900 |
| 9/11 | 1,637 | 1,656 | 1,631 | 1,632 | -4 | -0.2 | 12,100 |
| 9/4 | 1,679 | 1,679 | 1,631 | 1,636 | -6 | -0.4 | 11,400 |
| 8/28 | 1,705 | 1,714 | 1,635 | 1,642 | -62 | -3.6 | 21,100 |
| 8/21 | 1,683 | 1,721 | 1,672 | 1,704 | +21 | +1.3 | 9,400 |
| 8/14 | 1,698 | 1,719 | 1,670 | 1,683 | -15 | -0.9 | 18,600 |
| 8/7 | 1,729 | 1,786 | 1,660 | 1,698 | -12 | -0.7 | 37,900 |
| 7/31 | 1,848 | 1,870 | 1,710 | 1,710 | -127 | -6.9 | 20,400 |
| 7/22 | 1,789 | 1,842 | 1,788 | 1,837 | +64 | +3.6 | 8,600 |
| 7/17 | 1,797 | 1,820 | 1,745 | 1,773 | +32 | +1.8 | 20,100 |
| 7/10 | 1,900 | 1,913 | 1,741 | 1,741 | -132 | -7.1 | 28,400 |
| 7/3 | 1,946 | 1,946 | 1,851 | 1,873 | -33 | -1.7 | 15,500 |
| 6/26 | 1,809 | 1,936 | 1,790 | 1,906 | +109 | +6.1 | 33,700 |
| 6/19 | 1,722 | 1,850 | 1,690 | 1,797 | +82 | +4.8 | 30,200 |
| 6/12 | 1,746 | 1,760 | 1,673 | 1,715 | -22 | -1.3 | 34,800 |
| 6/5 | 1,800 | 1,804 | 1,727 | 1,737 | -53 | -3.0 | 19,700 |
| 5/29 | 1,704 | 1,815 | 1,691 | 1,790 | +86 | +5.1 | 20,300 |
| 5/22 | 1,680 | 1,754 | 1,641 | 1,704 | +54 | +3.3 | 21,500 |
| 5/15 | 1,744 | 1,799 | 1,642 | 1,650 | -90 | -5.2 | 52,600 |
| 5/8 | 1,790 | 1,790 | 1,722 | 1,740 | -10 | -0.6 | 14,600 |
| 5/1 | 1,790 | 1,857 | 1,741 | 1,750 | -8 | -0.5 | 35,700 |
| 4/24 | 1,955 | 2,100 | 1,705 | 1,758 | -37 | -2.1 | 308,200 |
▶︎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
