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 | 44,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,706 | 1,906 | 1,601 | 1,795 | +87 | +5.1 | 118,100 |
| 4/10 | 1,545 | 1,734 | 1,545 | 1,708 | +171 | +11.1 | 20,300 |
| 4/3 | 1,612 | 1,664 | 1,524 | 1,537 | -195 | -11.3 | 12,500 |
| 3/27 | 1,601 | 1,766 | 1,582 | 1,732 | +132 | +8.3 | 26,600 |
| 3/19 | 1,600 | 1,690 | 1,564 | 1,600 | +10 | +0.6 | 23,100 |
| 3/13 | 1,679 | 1,695 | 1,576 | 1,590 | -122 | -7.1 | 48,300 |
| 3/6 | 1,770 | 1,853 | 1,654 | 1,712 | -71 | -4.0 | 29,500 |
| 2/28 | 2,001 | 2,001 | 1,754 | 1,783 | -246 | -12.1 | 45,800 |
| 2/21 | 2,099 | 2,343 | 1,994 | 2,029 | -71 | -3.4 | 126,200 |
| 2/14 | 2,117 | 2,200 | 2,100 | 2,100 | +13 | +0.6 | 28,500 |
| 2/7 | 2,088 | 2,188 | 1,960 | 2,087 | -9 | -0.4 | 64,300 |
| 1/31 | 1,948 | 2,332 | 1,915 | 2,096 | +145 | +7.4 | 120,500 |
| 1/24 | 1,941 | 1,958 | 1,932 | 1,951 | +9 | +0.5 | 32,200 |
| 1/17 | 1,964 | 1,967 | 1,926 | 1,942 | -27 | -1.4 | 11,600 |
| 1/10 | 2,050 | 2,050 | 1,921 | 1,969 | -99 | -4.8 | 36,700 |
| 12/30 | 2,057 | 2,070 | 2,050 | 2,068 | +11 | +0.5 | 3,100 |
| 12/27 | 2,065 | 2,072 | 1,987 | 2,057 | -13 | -0.6 | 24,200 |
| 12/20 | 1,993 | 2,070 | 1,980 | 2,070 | +90 | +4.6 | 33,100 |
| 12/13 | 1,889 | 1,980 | 1,889 | 1,980 | +93 | +4.9 | 28,100 |
| 12/6 | 1,814 | 1,887 | 1,814 | 1,887 | +74 | +4.1 | 48,900 |
| 11/29 | 1,741 | 1,820 | 1,741 | 1,813 | +73 | +4.2 | 26,800 |
| 11/22 | 1,750 | 1,771 | 1,711 | 1,740 | +11 | +0.6 | 24,300 |
| 11/15 | 1,725 | 1,742 | 1,695 | 1,729 | +19 | +1.1 | 42,700 |
| 11/8 | 1,675 | 1,710 | 1,663 | 1,710 | +42 | +2.5 | 34,000 |
| 11/1 | 1,677 | 1,686 | 1,641 | 1,668 | +23 | +1.4 | 23,400 |
| 10/25 | 1,625 | 1,648 | 1,625 | 1,645 | +25 | +1.5 | 7,100 |
| 10/18 | 1,630 | 1,648 | 1,531 | 1,620 | +30 | +1.9 | 36,200 |
| 10/11 | 1,551 | 1,590 | 1,549 | 1,590 | +35 | +2.3 | 15,100 |
| 10/4 | 1,605 | 1,610 | 1,554 | 1,555 | -47 | -2.9 | 16,300 |
| 9/27 | 1,584 | 1,611 | 1,566 | 1,602 | +25 | +1.6 | 10,100 |
▶︎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
