日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ロンシール工業(4224)の株価時系列情報

ロンシール工業(4224)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/22 2,000 2,018 1,972 1,993 8,000
2026/05/21 1,994 2,009 1,980 2,009 7,400
2026/05/20 1,970 1,993 1,945 1,993 7,700
2026/05/19 1,992 1,992 1,964 1,974 7,700
2026/05/18 1,977 1,978 1,940 1,977 15,600
2026/05/15 2,000 2,047 1,975 2,000 14,100
2026/05/14 1,926 1,998 1,892 1,997 27,000
2026/05/13 1,960 1,960 1,950 1,955 4,600
2026/05/12 1,985 1,985 1,958 1,960 2,700
2026/05/11 1,967 1,970 1,965 1,968 1,500
2026/05/08 1,969 1,988 1,946 1,967 8,400
2026/05/07 1,977 1,994 1,944 1,969 9,300
2026/05/01 1,961 1,961 1,941 1,948 6,500
2026/04/30 1,998 1,998 1,958 1,961 7,000
2026/04/28 1,974 1,998 1,943 1,998 37,400
2026/04/27 1,979 1,981 1,960 1,978 17,500
2026/04/24 1,993 1,993 1,967 1,979 9,900
2026/04/23 2,000 2,000 1,942 1,969 36,800
2026/04/22 1,987 2,000 1,980 1,991 13,000
2026/04/21 1,973 1,983 1,965 1,976 4,700
2026/04/20 1,983 1,983 1,969 1,973 3,900
2026/04/17 2,014 2,014 1,962 1,972 11,800
2026/04/16 2,019 2,036 1,992 2,014 11,100
2026/04/15 1,997 2,029 1,976 1,988 13,900
2026/04/14 2,000 2,011 1,973 1,973 6,000
2026/04/13 1,986 2,011 1,979 1,980 5,800
2026/04/10 2,009 2,100 2,002 2,002 14,100
2026/04/09 2,000 2,040 1,999 2,010 10,400
2026/04/08 2,000 2,015 1,979 2,001 14,400
2026/04/07 1,966 1,985 1,958 1,975 4,300
2026/04/06 1,932 1,971 1,932 1,966 26,400
2026/04/03 1,907 1,954 1,907 1,931 7,700
2026/03/27 1,963 1,999 1,930 1,999 25,000
2026/03/26 1,997 1,997 1,950 1,969 10,700
2026/03/25 1,940 1,991 1,940 1,988 7,000
2026/03/24 1,900 1,953 1,900 1,917 20,600
2026/03/23 1,959 1,959 1,855 1,875 82,000
2026/03/19 2,025 2,030 1,993 1,999 36,800
2026/03/18 2,027 2,051 2,010 2,050 9,100
2026/03/17 2,015 2,062 2,015 2,044 23,400
2026/03/16 2,020 2,020 1,999 2,014 15,600
2026/03/13 2,038 2,049 2,021 2,040 21,600
2026/03/12 2,097 2,099 2,054 2,073 16,100
2026/03/11 2,133 2,166 2,133 2,137 10,200
2026/03/10 2,144 2,164 2,120 2,133 6,700
2026/03/09 2,080 2,099 2,039 2,094 16,200
2026/03/06 2,153 2,158 2,133 2,145 6,000
2026/03/05 2,116 2,193 2,116 2,169 9,400
2026/03/04 2,150 2,150 2,031 2,073 25,600
2026/03/03 2,265 2,307 2,200 2,200 30,500
2026/03/02 2,259 2,289 2,251 2,265 11,000
2026/02/27 2,307 2,310 2,283 2,300 6,800
2026/02/26 2,268 2,294 2,265 2,294 7,500
2026/02/25 2,297 2,311 2,268 2,268 6,900
2026/02/24 2,200 2,276 2,182 2,276 12,600
2026/02/20 2,207 2,214 2,185 2,209 13,900
2026/02/19 2,230 2,230 2,143 2,210 17,200
2026/02/18 2,144 2,205 2,144 2,200 13,800
2026/02/17 2,091 2,137 2,070 2,132 11,500
2026/02/16 2,050 2,080 2,040 2,070 8,600
2026/02/13 2,060 2,092 2,040 2,042 28,900
2026/02/12 2,051 2,095 2,051 2,088 10,300
2026/02/10 2,052 2,060 2,016 2,046 12,000
2026/02/09 2,050 2,080 2,035 2,053 22,600
2026/02/06 2,081 2,099 1,951 2,000 46,800
2026/02/05 2,048 2,076 2,043 2,062 8,600
2026/02/04 2,026 2,034 2,001 2,034 8,100
2026/02/03 1,995 2,010 1,992 1,993 7,600
2026/02/02 1,990 2,010 1,976 1,980 8,000
2026/01/30 1,988 1,988 1,960 1,970 6,800
2026/01/29 1,981 1,981 1,952 1,971 7,800
2026/01/28 1,970 1,980 1,962 1,980 7,800
2026/01/27 1,974 1,999 1,969 1,973 3,900
2026/01/26 2,014 2,014 1,973 1,973 6,300
2026/01/23 2,005 2,025 2,005 2,018 13,000
2026/01/22 2,008 2,020 2,002 2,020 4,100
2026/01/21 2,010 2,025 1,996 1,996 10,300
2026/01/20 2,014 2,034 2,001 2,020 5,500
2026/01/19 2,029 2,041 2,013 2,020 4,100
2026/01/16 2,002 2,030 2,002 2,029 11,100
2026/01/15 1,981 1,990 1,967 1,983 9,700
2026/01/14 1,950 1,990 1,950 1,988 8,600
2026/01/13 1,953 1,991 1,949 1,958 13,200
2026/01/09 1,955 1,971 1,941 1,941 11,900
2026/01/08 1,947 1,947 1,922 1,947 9,200
2026/01/07 1,927 1,944 1,910 1,944 14,900
2026/01/06 1,894 1,941 1,889 1,934 9,900
2026/01/05 1,870 1,893 1,866 1,886 12,800
2025/12/30 1,870 1,876 1,856 1,866 5,500
2025/12/29 1,848 1,871 1,848 1,871 10,100
2025/12/26 1,880 1,880 1,823 1,847 34,600
2025/12/25 1,863 1,876 1,843 1,864 35,300
2025/12/24 1,875 1,889 1,870 1,875 4,600
2025/12/23 1,835 1,875 1,835 1,875 12,700
2025/12/22 1,843 1,843 1,826 1,833 13,800
2025/12/19 1,829 1,834 1,824 1,824 3,500
2025/12/18 1,822 1,848 1,815 1,829 9,300
2025/12/17 1,814 1,822 1,811 1,822 5,900
2025/12/16 1,815 1,820 1,801 1,811 6,000
2025/12/15 1,821 1,821 1,805 1,818 5,100
2025/12/12 1,803 1,813 1,790 1,813 8,900
2025/12/11 1,823 1,823 1,799 1,799 10,000
2025/12/10 1,837 1,837 1,804 1,823 11,000
2025/12/09 1,816 1,828 1,804 1,819 9,800
2025/12/08 1,829 1,836 1,817 1,820 8,500
2025/12/05 1,848 1,848 1,824 1,826 9,200
2025/12/04 1,844 1,850 1,827 1,848 9,100
2025/12/03 1,823 1,844 1,809 1,841 7,800
2025/12/02 1,852 1,852 1,813 1,823 14,700
2025/12/01 1,886 1,886 1,855 1,862 6,800
2025/11/28 1,846 1,882 1,844 1,881 11,100
2025/11/27 1,825 1,844 1,823 1,833 5,300
2025/11/26 1,834 1,845 1,827 1,828 7,300
2025/11/25 1,824 1,840 1,816 1,837 9,100
2025/11/21 1,781 1,812 1,780 1,807 17,200
2025/11/20 1,810 1,810 1,770 1,785 18,800
2025/11/19 1,808 1,815 1,780 1,803 13,800
2025/11/18 1,832 1,835 1,785 1,805 16,100
2025/11/17 1,835 1,841 1,824 1,839 17,300
2025/11/14 1,836 1,855 1,821 1,827 10,100
2025/11/13 1,837 1,845 1,837 1,838 8,500
2025/11/12 1,843 1,857 1,832 1,851 8,700
2025/11/11 1,833 1,856 1,818 1,841 9,400
2025/11/10 1,829 1,834 1,806 1,832 18,000
2025/11/07 1,834 1,834 1,803 1,823 16,500
2025/11/06 1,931 1,956 1,820 1,821 119,300
2025/11/05 1,918 1,931 1,883 1,919 12,000
2025/11/04 1,911 1,931 1,900 1,927 8,900
2025/10/31 1,918 1,918 1,892 1,911 6,600
2025/10/30 1,900 1,908 1,889 1,908 2,300
2025/10/29 1,932 1,935 1,890 1,894 12,500
2025/10/28 1,944 1,950 1,930 1,932 8,300
2025/10/27 1,946 1,960 1,930 1,943 11,300
2025/10/24 1,934 1,939 1,918 1,931 5,400
2025/10/23 1,939 1,939 1,905 1,934 5,400
2025/10/22 1,899 1,942 1,894 1,942 11,500
2025/10/21 1,943 1,943 1,884 1,901 13,500
2025/10/20 1,905 1,939 1,900 1,932 7,000
2025/10/17 1,933 1,933 1,897 1,904 5,900
2025/10/16 1,895 1,921 1,895 1,910 9,100
2025/10/15 1,893 1,913 1,880 1,911 12,300
2025/10/14 1,874 1,912 1,874 1,893 13,500
2025/10/10 1,921 1,921 1,881 1,881 8,600
2025/10/09 1,922 1,923 1,913 1,921 6,900
2025/10/08 1,958 1,958 1,920 1,936 5,200
2025/10/07 1,947 1,965 1,931 1,960 14,600
2025/10/06 1,956 1,956 1,906 1,946 13,100
2025/10/03 1,919 1,920 1,884 1,916 7,200
2025/10/02 1,908 1,950 1,906 1,919 8,400
2025/10/01 1,933 1,933 1,871 1,900 11,300
2025/09/30 1,975 1,975 1,929 1,944 8,600
2025/09/29 1,923 1,955 1,912 1,952 7,900
2025/09/26 1,917 1,920 1,897 1,900 9,300
2025/09/25 1,903 1,935 1,879 1,935 6,100
2025/09/24 1,936 1,963 1,876 1,903 19,200
2025/09/22 1,910 1,964 1,901 1,935 24,400
2025/09/19 1,893 1,913 1,885 1,910 8,800
2025/09/18 1,910 1,913 1,883 1,893 6,200
2025/09/17 1,875 1,908 1,870 1,906 11,000
2025/09/16 1,851 1,877 1,851 1,873 11,600
2025/09/12 1,836 1,856 1,827 1,856 8,000
2025/09/11 1,841 1,846 1,822 1,838 6,100
2025/09/10 1,845 1,852 1,840 1,850 4,900
2025/09/09 1,850 1,855 1,841 1,845 3,600
2025/09/08 1,858 1,860 1,838 1,850 8,300
2025/09/05 1,851 1,856 1,843 1,850 5,500
2025/09/04 1,854 1,854 1,832 1,850 9,300
2025/09/03 1,858 1,859 1,847 1,854 6,500
2025/09/02 1,866 1,875 1,850 1,858 4,500
2025/09/01 1,864 1,864 1,841 1,849 2,800
2025/08/29 1,864 1,864 1,853 1,853 1,700
2025/08/28 1,838 1,850 1,838 1,850 800
2025/08/27 1,839 1,847 1,838 1,847 2,000
2025/08/26 1,871 1,871 1,845 1,852 1,200
2025/08/25 1,853 1,880 1,852 1,852 3,400
2025/08/22 1,830 1,863 1,830 1,852 3,700
2025/08/21 1,820 1,854 1,817 1,830 5,400
2025/08/20 1,831 1,848 1,814 1,817 9,300
2025/08/19 1,852 1,863 1,846 1,856 4,200
2025/08/18 1,811 1,858 1,811 1,858 11,600
2025/08/15 1,841 1,848 1,817 1,817 4,700
2025/08/14 1,850 1,853 1,820 1,853 7,600
2025/08/13 1,884 1,885 1,804 1,850 14,900
2025/08/12 1,920 1,920 1,871 1,884 13,200
2025/08/08 1,893 1,918 1,851 1,900 19,300
2025/08/07 1,798 1,881 1,770 1,864 41,200
2025/08/06 1,771 1,807 1,770 1,794 13,300
2025/08/05 1,802 1,802 1,776 1,778 9,500
2025/08/04 1,805 1,828 1,800 1,804 6,400
2025/08/01 1,882 1,884 1,830 1,832 5,600
2025/07/31 1,879 1,900 1,865 1,885 10,500
2025/07/30 1,859 1,873 1,853 1,872 4,900
2025/07/29 1,876 1,876 1,844 1,859 7,400
2025/07/28 1,828 1,880 1,828 1,871 9,800
2025/07/25 1,811 1,827 1,787 1,807 3,800
2025/07/24 1,777 1,822 1,761 1,806 11,300
2025/07/23 1,786 1,786 1,756 1,777 6,200
2025/07/22 1,748 1,775 1,740 1,760 6,900
2025/07/18 1,720 1,750 1,705 1,748 9,800
2025/07/17 1,722 1,737 1,710 1,720 4,200

このページの先頭へ