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
2007/12/28 92 92 89 90 16,000
2007/12/27 93 93 90 91 29,000
2007/12/26 90 92 89 92 53,000
2007/12/25 93 94 89 90 133,000
2007/12/21 97 97 92 92 108,000
2007/12/20 98 98 94 94 141,000
2007/12/19 100 101 98 98 80,000
2007/12/18 99 101 97 99 106,000
2007/12/17 102 103 100 100 75,000
2007/12/14 104 106 103 103 67,000
2007/12/13 108 109 106 106 48,000
2007/12/12 111 111 108 110 30,000
2007/12/11 111 112 109 111 76,000
2007/12/10 110 111 107 111 65,000
2007/12/07 110 110 107 107 42,000
2007/12/06 114 116 106 110 162,000
2007/12/05 104 112 102 112 78,000
2007/12/04 106 106 103 103 26,000
2007/12/03 104 107 104 105 29,000
2007/11/30 103 105 103 104 33,000
2007/11/29 103 103 101 102 28,000
2007/11/28 103 103 101 101 22,000
2007/11/27 100 103 99 101 26,000
2007/11/26 103 103 102 102 13,000
2007/11/22 98 101 98 101 32,000
2007/11/21 106 106 102 102 22,000
2007/11/20 105 107 101 105 73,000
2007/11/19 109 111 108 108 10,000
2007/11/16 105 109 105 107 38,000
2007/11/15 107 107 106 106 20,000
2007/11/14 106 111 106 108 27,000
2007/11/13 98 104 98 104 46,000
2007/11/12 104 104 98 98 127,000
2007/11/09 109 110 105 105 90,000
2007/11/08 111 111 108 110 36,000
2007/11/07 115 115 110 114 19,000
2007/11/06 110 114 110 114 27,000
2007/11/05 113 113 108 109 39,000
2007/11/02 113 113 110 111 73,000
2007/11/01 118 118 114 114 45,000
2007/10/31 111 114 111 113 25,000
2007/10/30 113 113 110 111 53,000
2007/10/29 113 115 110 113 129,000
2007/10/26 118 118 115 117 63,000
2007/10/25 121 121 116 119 32,000
2007/10/24 123 123 118 118 71,000
2007/10/23 122 123 121 122 25,000
2007/10/22 116 121 116 121 38,000
2007/10/19 126 126 120 125 57,000
2007/10/18 119 126 119 125 41,000
2007/10/17 124 125 121 121 53,000
2007/10/16 129 129 122 125 41,000
2007/10/15 130 131 127 130 50,000
2007/10/12 126 127 124 126 57,000
2007/10/11 127 130 125 127 37,000
2007/10/10 133 133 128 128 83,000
2007/10/09 128 132 127 132 82,000
2007/10/05 123 127 122 125 70,000
2007/10/04 124 126 122 123 64,000
2007/10/03 119 125 119 124 53,000
2007/10/02 119 121 117 120 46,000
2007/10/01 120 120 117 119 33,000
2007/09/28 121 121 116 118 28,000
2007/09/27 122 124 121 122 77,000
2007/09/26 117 121 115 119 83,000
2007/09/25 107 114 107 113 32,000
2007/09/21 103 107 103 105 65,000
2007/09/20 104 111 104 107 86,000
2007/09/19 104 106 102 105 173,000
2007/09/18 106 106 99 99 231,000
2007/09/14 112 112 104 109 203,000
2007/09/13 114 115 113 115 58,000
2007/09/12 119 119 115 117 67,000
2007/09/11 121 121 113 118 132,000
2007/09/10 124 124 119 121 170,000
2007/09/07 128 129 126 129 41,000
2007/09/06 131 131 123 130 112,000
2007/09/05 136 138 134 134 34,000
2007/09/04 137 137 135 135 19,000
2007/09/03 135 138 135 137 19,000
2007/08/31 140 140 135 139 40,000
2007/08/30 140 141 136 136 21,000
2007/08/29 135 136 132 136 30,000
2007/08/28 138 139 137 137 28,000
2007/08/27 140 143 138 138 31,000
2007/08/24 143 143 138 142 17,000
2007/08/23 133 144 133 144 134,000
2007/08/22 132 135 130 131 88,000
2007/08/21 132 137 132 136 76,000
2007/08/20 132 138 131 136 113,000
2007/08/17 139 139 122 130 270,000
2007/08/16 143 143 136 140 131,000
2007/08/15 145 149 143 144 136,000
2007/08/14 151 153 147 150 38,000
2007/08/13 146 150 146 149 52,000
2007/08/10 145 149 145 146 143,000
2007/08/09 153 155 149 150 107,000
2007/08/08 153 153 151 152 116,000
2007/08/07 156 156 153 154 47,000
2007/08/06 155 156 154 155 29,000
2007/08/03 159 160 154 157 62,000
2007/08/02 156 160 151 156 263,000
2007/08/01 156 163 153 157 254,000
2007/07/31 160 163 159 159 85,000
2007/07/30 155 158 152 156 116,000
2007/07/27 154 163 151 159 472,000
2007/07/26 170 176 168 169 291,000
2007/07/25 172 174 168 168 275,000
2007/07/24 168 177 166 177 498,000
2007/07/23 164 168 164 165 87,000
2007/07/20 170 170 166 167 115,000
2007/07/19 165 172 164 169 242,000
2007/07/18 170 170 164 164 151,000
2007/07/17 173 173 167 170 180,000
2007/07/13 176 179 170 170 467,000
2007/07/12 187 197 167 170 3,817,000
2007/07/11 160 175 155 174 317,000
2007/07/10 160 163 159 162 86,000
2007/07/09 163 163 159 159 88,000
2007/07/06 164 165 162 163 41,000
2007/07/05 165 165 163 163 31,000
2007/07/04 167 167 162 164 61,000
2007/07/03 165 166 164 166 59,000
2007/07/02 166 167 164 166 31,000
2007/06/29 165 165 164 164 24,000
2007/06/28 162 164 161 164 29,000
2007/06/27 161 164 161 161 46,000
2007/06/26 163 163 161 161 37,000
2007/06/25 167 167 162 162 92,000
2007/06/22 166 167 164 166 73,000
2007/06/21 167 168 164 166 94,000
2007/06/20 166 169 166 168 72,000
2007/06/19 169 170 165 167 114,000
2007/06/18 168 170 166 168 68,000
2007/06/15 166 170 166 167 103,000
2007/06/14 170 172 166 166 103,000
2007/06/13 167 172 165 169 142,000
2007/06/12 177 177 168 170 192,000
2007/06/11 175 180 174 174 351,000
2007/06/08 172 174 169 173 213,000
2007/06/07 169 176 166 173 745,000
2007/06/06 151 167 150 163 521,000
2007/06/05 150 151 149 150 42,000
2007/06/04 150 150 149 150 49,000
2007/06/01 150 150 148 150 35,000
2007/05/31 149 149 146 147 34,000
2007/05/30 151 151 147 147 30,000
2007/05/29 152 152 147 148 52,000
2007/05/28 146 147 143 145 76,000
2007/05/25 150 150 147 148 54,000
2007/05/24 154 154 151 152 65,000
2007/05/23 156 158 152 154 102,000
2007/05/22 148 158 148 155 173,000
2007/05/21 153 167 148 150 968,000
2007/05/18 132 157 131 155 1,384,000
2007/05/17 138 138 131 131 198,000
2007/05/16 144 144 137 137 142,000
2007/05/15 147 148 145 145 101,000
2007/05/14 151 152 147 147 108,000
2007/05/11 151 153 149 150 171,000
2007/05/10 152 155 151 155 82,000
2007/05/09 154 154 151 153 69,000
2007/05/08 156 156 154 154 68,000
2007/05/07 154 157 154 155 90,000
2007/05/02 154 154 151 154 69,000
2007/05/01 153 154 151 154 92,000
2007/04/27 153 153 150 151 87,000
2007/04/26 153 153 150 152 137,000
2007/04/25 152 155 150 150 144,000
2007/04/24 151 155 147 155 262,000
2007/04/23 162 163 155 157 143,000
2007/04/20 162 165 160 162 145,000
2007/04/19 165 166 163 164 97,000
2007/04/18 169 169 162 165 207,000
2007/04/17 170 170 167 168 89,000
2007/04/16 171 171 169 169 96,000
2007/04/13 172 175 170 170 172,000
2007/04/12 171 172 170 171 70,000
2007/04/11 174 174 171 171 85,000
2007/04/10 176 176 173 174 108,000
2007/04/09 173 176 172 175 162,000
2007/04/06 177 177 172 172 113,000
2007/04/05 171 178 169 175 439,000
2007/04/04 168 172 168 169 190,000
2007/04/03 168 169 167 168 61,000
2007/04/02 170 171 167 168 140,000
2007/03/30 171 173 170 171 108,000
2007/03/29 169 170 167 170 87,000
2007/03/28 171 172 168 170 83,000
2007/03/27 173 175 171 172 127,000
2007/03/26 172 172 170 171 54,000
2007/03/23 172 174 171 171 83,000
2007/03/22 172 177 170 170 225,000
2007/03/20 169 173 168 170 96,000
2007/03/19 170 170 166 168 121,000
2007/03/16 173 178 169 171 288,000
2007/03/15 173 175 170 171 182,000
2007/03/14 175 175 171 171 253,000
2007/03/13 178 182 177 180 175,000
2007/03/12 177 179 176 177 122,000
2007/03/09 177 182 175 176 264,000
2007/03/08 178 179 171 177 274,000
2007/03/07 183 184 177 178 120,000
2007/03/06 166 180 165 180 299,000
2007/03/05 176 176 165 166 275,000
2007/03/02 180 180 178 180 102,000
2007/03/01 184 185 179 181 184,000
2007/02/28 172 184 172 183 461,000
2007/02/27 195 195 189 191 149,000
2007/02/26 193 197 193 194 188,000
2007/02/23 186 200 186 193 721,000
2007/02/22 187 187 184 187 199,000
2007/02/21 188 190 184 186 320,000
2007/02/20 190 190 187 189 98,000
2007/02/19 188 192 188 190 83,000
2007/02/16 188 190 185 188 192,000
2007/02/15 190 192 186 187 288,000
2007/02/14 192 195 189 191 200,000
2007/02/13 198 199 189 191 308,000
2007/02/09 202 206 198 199 442,000
2007/02/08 200 204 199 203 330,000
2007/02/07 198 206 198 198 379,000
2007/02/06 198 203 198 200 243,000
2007/02/05 202 203 199 203 82,000
2007/02/02 197 201 197 201 88,000
2007/02/01 203 203 198 199 95,000
2007/01/31 208 208 200 203 283,000
2007/01/30 210 210 206 208 162,000
2007/01/29 211 212 206 211 347,000
2007/01/26 207 214 205 211 349,000
2007/01/25 214 216 205 209 519,000
2007/01/24 220 224 218 218 829,000
2007/01/23 218 222 216 220 410,000
2007/01/22 215 219 213 218 409,000
2007/01/19 208 220 205 216 1,063,000
2007/01/18 210 211 206 206 253,000
2007/01/17 210 211 205 209 327,000
2007/01/16 215 216 210 212 589,000
2007/01/15 219 223 214 219 2,327,000
2007/01/12 209 214 204 206 972,000
2007/01/11 208 211 202 202 629,000
2007/01/10 197 209 192 209 1,104,000
2007/01/09 187 196 183 192 214,000
2007/01/05 184 188 183 187 198,000
2007/01/04 190 190 184 185 105,000

このページの先頭へ