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
1990/12/28 385 385 375 375 6,000
1990/12/27 380 380 375 380 5,000
1990/12/25 383 383 380 380 10,000
1990/12/21 390 390 380 383 4,000
1990/12/20 405 405 391 391 11,000
1990/12/19 400 405 400 405 2,000
1990/12/18 394 395 391 395 9,000
1990/12/17 400 400 395 395 11,000
1990/12/14 409 410 406 406 10,000
1990/12/13 406 410 406 410 12,000
1990/12/12 404 405 400 405 20,000
1990/12/11 406 406 399 399 7,000
1990/12/10 409 409 400 401 32,000
1990/12/06 371 372 370 370 13,000
1990/12/05 380 385 370 370 9,000
1990/12/04 386 386 381 381 3,000
1990/12/03 390 390 385 385 14,000
1990/11/29 394 394 370 370 14,000
1990/11/28 391 391 390 391 12,000
1990/11/27 395 400 390 400 6,000
1990/11/26 416 416 409 409 6,000
1990/11/22 391 410 391 410 6,000
1990/11/21 410 410 390 390 11,000
1990/11/20 430 430 410 410 13,000
1990/11/16 413 422 412 422 14,000
1990/11/15 440 440 405 405 7,000
1990/11/14 440 440 440 440 1,000
1990/11/13 435 436 425 425 9,000
1990/11/09 437 437 435 435 3,000
1990/11/08 439 440 432 432 6,000
1990/11/07 450 450 449 449 5,000
1990/11/06 461 461 455 455 8,000
1990/11/05 470 470 460 460 4,000
1990/11/02 469 469 459 460 5,000
1990/11/01 485 485 479 479 2,000
1990/10/31 500 500 490 490 13,000
1990/10/30 490 500 481 500 19,000
1990/10/29 490 490 490 490 4,000
1990/10/26 480 480 475 480 14,000
1990/10/25 480 480 475 480 17,000
1990/10/24 470 476 470 475 34,000
1990/10/19 421 430 420 425 22,000
1990/10/18 410 420 409 420 21,000
1990/10/17 407 410 407 408 5,000
1990/10/16 401 405 401 405 2,000
1990/10/11 420 420 405 414 17,000
1990/10/09 431 431 430 430 33,000
1990/10/05 400 400 380 380 86,000
1990/10/04 420 421 413 413 8,000
1990/10/03 428 428 420 420 23,000
1990/10/02 379 413 375 413 21,000
1990/10/01 386 386 386 386 13,000
1990/09/26 451 451 431 431 15,000
1990/09/25 460 460 449 450 17,000
1990/09/21 470 470 460 461 13,000
1990/09/20 480 480 477 477 10,000
1990/09/19 475 477 475 477 6,000
1990/09/18 480 485 477 477 10,000
1990/09/17 500 500 490 490 8,000
1990/09/14 520 520 500 500 12,000
1990/09/13 520 520 512 519 5,000
1990/09/12 510 510 509 510 5,000
1990/09/11 500 510 500 500 20,000
1990/09/10 490 490 490 490 7,000
1990/09/07 486 488 470 470 19,000
1990/09/06 503 503 480 480 17,000
1990/09/05 510 510 500 500 16,000
1990/09/04 544 544 510 510 6,000
1990/09/03 564 564 564 564 5,000
1990/08/31 570 575 570 575 10,000
1990/08/30 550 555 550 550 14,000
1990/08/29 553 559 553 559 19,000
1990/08/27 480 483 480 483 11,000
1990/08/24 500 500 480 480 44,000
1990/08/23 520 520 500 500 15,000
1990/08/22 550 550 520 530 10,000
1990/08/21 570 580 570 575 10,000
1990/08/20 580 580 576 576 8,000
1990/08/17 580 580 580 580 4,000
1990/08/15 591 591 591 591 4,000
1990/08/14 581 581 580 581 3,000
1990/08/13 590 600 580 580 24,000
1990/08/10 600 600 590 590 10,000
1990/08/09 595 595 590 590 7,000
1990/08/08 600 600 590 600 19,000
1990/08/07 599 600 560 560 16,000
1990/08/06 600 600 600 600 6,000
1990/08/03 650 650 642 643 11,000
1990/08/02 670 670 650 651 24,000
1990/08/01 676 676 672 672 9,000
1990/07/31 690 690 675 677 5,000
1990/07/30 690 690 670 670 3,000
1990/07/27 690 702 675 675 27,000
1990/07/26 710 710 698 698 3,000
1990/07/25 710 710 700 700 24,000
1990/07/24 691 710 691 700 9,000
1990/07/23 710 710 690 690 16,000
1990/07/20 710 710 682 685 54,000
1990/07/19 704 710 700 710 12,000
1990/07/18 705 720 699 699 17,000
1990/07/17 715 715 691 715 16,000
1990/07/16 718 730 718 718 17,000
1990/07/13 718 725 718 719 18,000
1990/07/12 720 730 713 730 19,000
1990/07/11 735 735 690 710 55,000
1990/07/10 738 751 730 735 111,000
1990/07/09 730 730 716 718 53,000
1990/07/06 670 681 670 681 23,000
1990/07/05 653 670 653 660 36,000
1990/07/04 656 668 655 660 12,000
1990/07/03 660 670 651 651 19,000
1990/07/02 670 670 660 665 11,000
1990/06/29 673 673 665 665 31,000
1990/06/28 670 670 665 666 21,000
1990/06/27 670 673 670 670 10,000
1990/06/26 670 674 670 670 16,000
1990/06/25 680 680 675 675 11,000
1990/06/22 680 680 675 680 18,000
1990/06/21 683 683 681 681 10,000
1990/06/20 681 682 675 682 24,000
1990/06/19 682 682 681 681 4,000
1990/06/18 683 683 680 680 7,000
1990/06/15 685 685 670 673 22,000
1990/06/14 701 705 695 695 16,000
1990/06/13 700 701 700 700 8,000
1990/06/12 705 705 695 695 11,000
1990/06/11 710 719 700 719 16,000
1990/06/08 715 718 705 718 28,000
1990/06/07 724 725 710 715 21,000
1990/06/06 710 720 710 720 35,000
1990/06/05 718 725 705 705 42,000
1990/06/04 719 720 715 715 17,000
1990/06/01 725 725 715 720 48,000
1990/05/31 710 720 700 718 18,000
1990/05/30 690 700 690 690 13,000
1990/05/29 696 700 680 680 27,000
1990/05/28 701 701 695 695 10,000
1990/05/25 715 720 690 690 21,000
1990/05/24 705 725 700 718 27,000
1990/05/23 700 710 700 705 13,000
1990/05/22 688 688 688 688 1,000
1990/05/21 700 708 690 708 14,000
1990/05/18 717 720 706 706 23,000
1990/05/17 730 730 720 720 29,000
1990/05/16 710 725 706 725 66,000
1990/05/15 704 715 701 710 46,000
1990/05/14 700 725 700 702 54,000
1990/05/11 690 700 685 700 95,000
1990/05/10 680 685 675 680 41,000
1990/05/09 670 680 670 675 23,000
1990/05/08 649 670 649 670 35,000
1990/05/07 641 650 640 640 31,000
1990/05/02 650 650 640 640 4,000
1990/05/01 630 640 625 640 19,000
1990/04/27 590 620 590 620 76,000
1990/04/26 585 590 585 590 36,000
1990/04/25 590 590 585 585 18,000
1990/04/24 590 600 590 600 12,000
1990/04/23 590 594 584 590 21,000
1990/04/20 590 600 585 590 32,000
1990/04/19 582 590 580 584 27,000
1990/04/18 590 590 580 580 6,000
1990/04/17 595 595 589 590 6,000
1990/04/16 604 604 600 600 9,000
1990/04/13 610 610 603 608 5,000
1990/04/12 621 625 600 600 16,000
1990/04/11 610 620 610 620 11,000
1990/04/10 600 620 600 620 32,000
1990/04/06 505 525 505 520 77,000
1990/04/04 601 603 595 595 16,000
1990/04/03 660 670 641 641 21,000
1990/03/30 720 720 700 700 14,000
1990/03/29 720 720 719 720 17,000
1990/03/28 671 700 671 700 6,000
1990/03/27 696 696 666 666 29,000
1990/03/26 650 661 650 661 7,000
1990/03/23 645 650 640 640 25,000
1990/03/22 710 710 700 700 11,000
1990/03/20 719 720 715 715 29,000
1990/03/19 774 774 750 750 33,000
1990/03/16 800 800 770 770 29,000
1990/03/15 810 819 795 800 66,000
1990/03/14 810 810 805 805 51,000
1990/03/13 813 818 801 801 49,000
1990/03/12 820 830 812 812 29,000
1990/03/09 810 820 810 811 54,000
1990/03/08 796 820 796 810 18,000
1990/03/07 809 809 796 796 11,000
1990/03/06 820 824 791 791 30,000
1990/03/05 820 820 800 800 17,000
1990/03/02 821 825 817 820 48,000
1990/03/01 820 825 800 817 54,000
1990/02/28 762 791 760 791 128,000
1990/02/27 757 786 757 780 75,000
1990/02/26 815 815 800 800 34,000
1990/02/23 838 838 819 819 32,000
1990/02/22 835 840 830 830 48,000
1990/02/21 850 850 835 840 37,000
1990/02/20 850 855 850 850 41,000
1990/02/19 850 850 847 847 27,000
1990/02/16 860 860 855 855 54,000
1990/02/15 869 875 860 860 69,000
1990/02/14 880 888 871 872 104,000
1990/02/13 899 900 871 871 338,000
1990/02/09 895 898 880 890 627,000
1990/02/08 875 905 870 885 448,000
1990/02/07 880 885 863 870 341,000
1990/02/06 840 880 840 879 239,000
1990/02/05 832 840 832 835 77,000
1990/02/02 821 839 820 839 47,000
1990/02/01 815 825 815 815 36,000
1990/01/31 821 825 815 815 31,000
1990/01/30 825 825 817 820 36,000
1990/01/29 820 825 820 825 17,000
1990/01/26 820 829 820 820 29,000
1990/01/25 819 830 819 821 14,000
1990/01/24 819 830 819 820 18,000
1990/01/23 820 830 815 817 26,000
1990/01/22 830 830 810 825 27,000
1990/01/19 831 840 819 840 25,000
1990/01/18 850 850 830 830 33,000
1990/01/17 835 849 835 849 49,000
1990/01/16 863 868 825 840 100,000
1990/01/12 820 883 820 853 909,000
1990/01/11 812 820 811 816 27,000
1990/01/10 823 823 811 811 26,000
1990/01/09 831 834 823 828 29,000
1990/01/08 823 835 823 834 13,000
1990/01/05 840 840 823 823 39,000
1990/01/04 847 847 820 820 9,000

このページの先頭へ