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
2004/12/30 107 108 107 108 42,000
2004/12/29 107 109 105 108 117,000
2004/12/28 105 106 104 105 115,000
2004/12/27 104 105 103 105 154,000
2004/12/24 106 106 104 105 165,000
2004/12/22 105 107 104 104 193,000
2004/12/21 102 105 101 104 136,000
2004/12/20 102 103 101 102 54,000
2004/12/17 101 104 100 103 96,000
2004/12/16 103 103 99 100 120,000
2004/12/15 104 105 103 104 52,000
2004/12/14 106 107 104 105 66,000
2004/12/13 105 109 105 106 121,000
2004/12/10 107 109 105 105 73,000
2004/12/09 109 110 107 107 79,000
2004/12/08 110 111 107 109 226,000
2004/12/07 112 113 111 111 97,000
2004/12/06 112 114 111 112 97,000
2004/12/03 115 115 112 113 100,000
2004/12/02 114 115 113 115 61,000
2004/12/01 114 115 112 114 78,000
2004/11/30 115 115 113 114 72,000
2004/11/29 115 116 114 116 53,000
2004/11/26 119 119 113 115 292,000
2004/11/25 115 121 114 119 407,000
2004/11/24 115 115 113 113 79,000
2004/11/22 115 115 111 114 170,000
2004/11/19 117 118 115 116 129,000
2004/11/18 119 119 115 115 277,000
2004/11/17 120 120 116 119 198,000
2004/11/16 116 125 116 120 553,000
2004/11/15 118 118 113 115 210,000
2004/11/12 118 122 116 116 440,000
2004/11/11 114 124 113 122 1,091,000
2004/11/10 111 114 110 111 167,000
2004/11/09 115 115 110 113 152,000
2004/11/08 117 118 114 115 154,000
2004/11/05 118 119 113 115 252,000
2004/11/04 121 123 115 115 311,000
2004/11/02 134 135 116 117 1,458,000
2004/11/01 119 145 115 128 6,910,000
2004/10/29 112 125 109 115 1,424,000
2004/10/28 106 112 105 112 332,000
2004/10/27 108 108 105 105 108,000
2004/10/26 106 110 103 108 165,000
2004/10/25 109 109 103 107 189,000
2004/10/22 115 116 105 111 836,000
2004/10/21 109 127 108 116 4,650,000
2004/10/20 105 108 102 108 310,000
2004/10/19 100 112 100 107 848,000
2004/10/18 102 103 98 98 91,000
2004/10/15 99 101 97 100 114,000
2004/10/14 103 103 100 100 96,000
2004/10/13 104 104 102 103 40,000
2004/10/12 105 105 102 104 97,000
2004/10/08 105 105 101 105 178,000
2004/10/07 108 108 104 104 180,000
2004/10/06 104 110 104 110 771,000
2004/10/05 104 104 102 102 127,000
2004/10/04 100 102 98 102 119,000
2004/10/01 100 100 99 99 36,000
2004/09/30 99 101 97 101 132,000
2004/09/29 103 103 98 98 143,000
2004/09/28 100 106 98 101 385,000
2004/09/27 96 100 95 100 76,000
2004/09/24 94 96 94 95 36,000
2004/09/22 96 96 94 95 52,000
2004/09/21 95 96 95 96 52,000
2004/09/17 97 97 95 95 80,000
2004/09/16 98 98 97 97 16,000
2004/09/15 96 98 96 98 64,000
2004/09/14 97 97 96 96 50,000
2004/09/13 99 99 96 97 46,000
2004/09/10 101 101 98 99 76,000
2004/09/09 98 100 96 99 117,000
2004/09/08 97 98 96 97 21,000
2004/09/07 98 98 97 97 20,000
2004/09/06 96 98 96 96 41,000
2004/09/03 99 99 96 96 62,000
2004/09/02 98 99 96 97 79,000
2004/09/01 96 96 93 95 86,000
2004/08/31 94 94 93 93 51,000
2004/08/30 96 96 94 94 10,000
2004/08/27 96 96 95 95 20,000
2004/08/26 97 97 95 96 25,000
2004/08/25 96 96 94 96 54,000
2004/08/24 93 98 93 94 37,000
2004/08/23 93 94 93 93 25,000
2004/08/20 90 93 90 93 54,000
2004/08/19 90 91 89 90 12,000
2004/08/18 90 90 88 90 29,000
2004/08/17 89 90 89 89 33,000
2004/08/16 90 90 87 89 24,000
2004/08/13 90 92 90 90 41,000
2004/08/12 91 91 87 91 125,000
2004/08/11 91 92 89 89 39,000
2004/08/10 88 92 88 91 30,000
2004/08/09 85 89 80 88 108,000
2004/08/06 92 92 90 90 67,000
2004/08/05 95 95 92 94 15,000
2004/08/04 97 97 90 96 103,000
2004/08/03 98 98 96 97 20,000
2004/08/02 95 98 95 96 54,000
2004/07/30 98 99 97 98 51,000
2004/07/29 99 99 95 95 46,000
2004/07/28 97 99 97 98 23,000
2004/07/27 99 102 94 95 94,000
2004/07/26 100 100 98 98 41,000
2004/07/23 100 102 99 100 49,000
2004/07/22 101 102 97 98 72,000
2004/07/21 102 102 101 101 18,000
2004/07/20 103 103 100 101 50,000
2004/07/16 104 104 101 102 53,000
2004/07/15 104 106 101 103 58,000
2004/07/14 110 110 103 105 172,000
2004/07/13 112 113 105 108 229,000
2004/07/12 114 114 108 111 210,000
2004/07/09 116 118 111 111 471,000
2004/07/08 108 119 108 114 1,061,000
2004/07/07 109 109 103 107 210,000
2004/07/06 101 112 100 104 465,000
2004/07/05 103 103 100 101 65,000
2004/07/02 101 103 101 103 32,000
2004/07/01 101 103 100 101 54,000
2004/06/30 105 105 101 104 76,000
2004/06/29 106 107 101 105 212,000
2004/06/28 99 108 99 107 317,000
2004/06/25 94 97 94 96 70,000
2004/06/24 93 96 93 94 25,000
2004/06/23 95 96 93 93 40,000
2004/06/22 95 96 93 96 26,000
2004/06/21 96 96 90 94 58,000
2004/06/18 95 95 94 95 18,000
2004/06/17 97 97 94 95 51,000
2004/06/16 96 96 94 96 35,000
2004/06/15 96 96 96 96 41,000
2004/06/14 94 97 93 96 42,000
2004/06/11 93 93 92 93 41,000
2004/06/10 89 93 89 93 38,000
2004/06/09 91 91 89 89 29,000
2004/06/08 91 91 89 90 24,000
2004/06/07 89 90 85 89 34,000
2004/06/04 90 90 89 89 4,000
2004/06/03 90 91 89 89 25,000
2004/06/02 90 90 89 90 22,000
2004/06/01 87 90 87 90 98,000
2004/05/31 91 91 89 89 13,000
2004/05/28 90 90 88 90 26,000
2004/05/27 90 90 89 89 11,000
2004/05/26 89 90 89 90 17,000
2004/05/25 89 89 87 88 29,000
2004/05/24 90 91 89 89 51,000
2004/05/21 89 92 89 90 13,000
2004/05/20 91 91 90 90 21,000
2004/05/19 88 89 87 89 41,000
2004/05/18 86 87 84 86 60,000
2004/05/17 95 95 85 88 66,000
2004/05/14 87 91 87 90 55,000
2004/05/13 93 93 85 90 32,000
2004/05/12 88 91 88 91 31,000
2004/05/11 84 87 79 86 78,000
2004/05/10 90 90 87 88 77,000
2004/05/07 93 93 90 90 42,000
2004/05/06 97 97 93 93 50,000
2004/04/30 98 98 95 97 104,000
2004/04/28 101 103 100 101 47,000
2004/04/27 101 104 100 102 120,000
2004/04/26 106 106 102 103 91,000
2004/04/23 105 106 104 106 35,000
2004/04/22 107 107 105 106 44,000
2004/04/21 105 106 104 105 25,000
2004/04/20 105 107 104 107 62,000
2004/04/19 107 110 105 107 86,000
2004/04/16 111 111 108 110 79,000
2004/04/15 113 115 108 112 186,000
2004/04/14 107 111 107 110 175,000
2004/04/13 105 107 104 107 173,000
2004/04/12 101 104 100 104 78,000
2004/04/09 102 103 101 102 74,000
2004/04/08 105 106 104 105 72,000
2004/04/07 107 107 104 105 85,000
2004/04/06 106 108 106 108 199,000
2004/04/05 104 105 104 105 149,000
2004/04/02 100 103 100 103 154,000
2004/04/01 101 101 100 101 83,000
2004/03/31 103 103 101 101 92,000
2004/03/30 104 104 101 102 108,000
2004/03/29 103 104 102 103 118,000
2004/03/26 102 105 102 102 297,000
2004/03/25 100 104 100 100 583,000
2004/03/24 99 101 97 98 421,000
2004/03/23 93 98 92 98 325,000
2004/03/22 90 93 90 92 98,000
2004/03/19 92 93 90 92 116,000
2004/03/18 92 93 90 92 181,000
2004/03/17 93 93 90 90 67,000
2004/03/16 93 93 90 93 57,000
2004/03/15 91 94 91 94 132,000
2004/03/12 92 92 90 92 64,000
2004/03/11 94 95 93 94 81,000
2004/03/10 91 93 91 93 154,000
2004/03/09 90 90 89 89 43,000
2004/03/08 90 91 88 90 89,000
2004/03/05 90 90 86 90 85,000
2004/03/04 87 92 87 91 191,000
2004/03/03 85 87 84 87 74,000
2004/03/02 85 85 84 85 32,000
2004/03/01 84 84 82 84 51,000
2004/02/27 84 84 82 82 20,000
2004/02/26 84 84 82 83 12,000
2004/02/25 83 83 83 83 7,000
2004/02/24 85 85 83 83 18,000
2004/02/23 86 86 80 84 36,000
2004/02/20 84 86 83 86 8,000
2004/02/19 84 84 84 84 3,000
2004/02/18 83 84 83 83 11,000
2004/02/17 86 86 83 84 15,000
2004/02/16 83 86 83 85 42,000
2004/02/13 85 85 81 84 31,000
2004/02/12 85 86 85 85 17,000
2004/02/10 84 84 82 83 14,000
2004/02/09 86 86 85 85 2,000
2004/02/06 84 85 84 85 12,000
2004/02/05 84 85 83 84 8,000
2004/02/04 85 85 85 85 10,000
2004/02/03 85 87 84 84 21,000
2004/02/02 88 88 84 88 23,000
2004/01/30 88 88 88 88 8,000
2004/01/29 85 85 84 84 83,000
2004/01/28 86 87 84 85 130,000
2004/01/27 89 90 88 88 28,000
2004/01/26 90 90 88 88 38,000
2004/01/23 87 89 87 89 50,000
2004/01/22 88 88 86 87 75,000
2004/01/21 90 90 89 89 40,000
2004/01/20 91 91 89 89 162,000
2004/01/19 91 92 90 91 94,000
2004/01/16 94 94 90 91 57,000
2004/01/15 97 97 92 92 143,000
2004/01/14 95 98 90 93 181,000
2004/01/13 90 102 89 100 696,000
2004/01/09 84 85 83 85 92,000
2004/01/08 83 84 81 82 23,000
2004/01/07 81 83 79 81 87,000
2004/01/06 79 80 79 80 47,000
2004/01/05 79 79 78 78 41,000

このページの先頭へ