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
2009/12/30 93 95 91 95 148,000
2009/12/29 91 92 91 92 56,000
2009/12/28 89 91 89 91 30,000
2009/12/25 90 90 88 90 46,000
2009/12/24 93 93 89 90 54,000
2009/12/22 91 92 89 91 175,000
2009/12/21 91 95 90 92 86,000
2009/12/18 89 90 88 90 14,000
2009/12/17 91 91 89 89 27,000
2009/12/16 92 92 90 90 53,000
2009/12/15 88 91 88 91 59,000
2009/12/14 89 89 87 89 69,000
2009/12/11 88 89 85 89 58,000
2009/12/10 88 89 87 88 63,000
2009/12/09 88 89 87 87 50,000
2009/12/08 93 93 90 90 59,000
2009/12/07 92 94 92 92 89,000
2009/12/04 89 91 89 91 89,000
2009/12/03 88 90 87 89 95,000
2009/12/02 89 89 87 87 39,000
2009/12/01 87 88 84 88 43,000
2009/11/30 84 87 84 86 60,000
2009/11/27 86 86 84 84 88,000
2009/11/26 87 88 85 86 99,000
2009/11/25 86 87 84 87 17,000
2009/11/24 85 88 84 85 149,000
2009/11/20 79 84 79 84 236,000
2009/11/19 82 84 81 84 115,000
2009/11/18 84 86 82 83 236,000
2009/11/17 90 92 82 87 315,000
2009/11/16 99 99 90 91 493,000
2009/11/13 99 100 98 100 111,000
2009/11/12 99 102 99 102 158,000
2009/11/11 99 103 99 100 107,000
2009/11/10 98 100 97 99 104,000
2009/11/09 100 100 97 97 111,000
2009/11/06 99 100 99 100 37,000
2009/11/05 100 100 99 99 49,000
2009/11/04 99 101 99 100 28,000
2009/11/02 97 101 97 101 114,000
2009/10/30 100 102 100 101 75,000
2009/10/29 99 100 95 99 270,000
2009/10/28 100 102 100 101 114,000
2009/10/27 102 104 100 100 216,000
2009/10/26 102 104 102 104 104,000
2009/10/23 106 106 103 104 111,000
2009/10/22 107 107 105 106 85,000
2009/10/21 106 109 106 108 62,000
2009/10/20 109 110 107 108 24,000
2009/10/19 108 109 106 109 67,000
2009/10/16 109 110 106 108 127,000
2009/10/15 112 113 108 108 100,000
2009/10/14 113 113 106 109 156,000
2009/10/13 115 115 113 114 58,000
2009/10/09 107 114 107 112 151,000
2009/10/08 106 108 105 107 70,000
2009/10/07 100 105 100 105 138,000
2009/10/06 100 101 99 100 128,000
2009/10/05 101 103 101 102 44,000
2009/10/02 100 102 98 101 214,000
2009/10/01 106 106 103 104 121,000
2009/09/30 114 114 106 108 84,000
2009/09/29 112 113 110 113 31,000
2009/09/28 115 115 110 112 104,000
2009/09/25 115 117 115 117 62,000
2009/09/24 122 123 115 117 237,000
2009/09/18 123 125 120 122 110,000
2009/09/17 127 127 123 124 69,000
2009/09/16 128 128 125 125 62,000
2009/09/15 127 127 123 126 127,000
2009/09/14 124 128 121 126 143,000
2009/09/11 124 125 121 124 80,000
2009/09/10 126 127 122 123 170,000
2009/09/09 127 127 125 127 114,000
2009/09/08 123 129 122 128 215,000
2009/09/07 126 126 120 124 171,000
2009/09/04 130 130 122 125 397,000
2009/09/03 134 136 131 132 212,000
2009/09/02 135 137 135 136 241,000
2009/09/01 139 140 134 138 240,000
2009/08/31 141 141 133 139 319,000
2009/08/28 145 147 138 140 659,000
2009/08/27 147 148 143 145 542,000
2009/08/26 137 146 136 145 667,000
2009/08/25 140 141 136 138 230,000
2009/08/24 141 142 137 141 195,000
2009/08/21 140 142 137 140 558,000
2009/08/20 144 144 138 142 778,000
2009/08/19 138 148 136 139 2,399,000
2009/08/18 130 137 128 135 327,000
2009/08/17 139 139 132 133 765,000
2009/08/14 137 137 133 133 210,000
2009/08/13 134 137 131 136 504,000
2009/08/12 132 134 130 131 181,000
2009/08/11 131 135 131 133 254,000
2009/08/10 126 134 126 133 852,000
2009/08/07 119 125 118 124 332,000
2009/08/06 118 120 116 119 76,000
2009/08/05 117 121 117 118 229,000
2009/08/04 118 119 115 115 123,000
2009/08/03 118 118 114 117 114,000
2009/07/31 116 119 115 118 140,000
2009/07/30 116 118 114 117 71,000
2009/07/29 117 119 116 119 43,000
2009/07/28 119 120 117 119 84,000
2009/07/27 117 123 117 119 279,000
2009/07/24 115 119 114 118 166,000
2009/07/23 117 118 111 113 239,000
2009/07/22 110 119 110 115 312,000
2009/07/21 110 112 108 112 89,000
2009/07/17 105 110 103 110 110,000
2009/07/16 103 108 102 105 244,000
2009/07/15 103 103 99 99 56,000
2009/07/14 97 104 97 103 95,000
2009/07/13 105 106 93 94 373,000
2009/07/10 108 110 105 105 69,000
2009/07/09 106 116 104 107 142,000
2009/07/08 114 114 107 108 284,000
2009/07/07 119 119 115 115 77,000
2009/07/06 117 120 116 119 97,000
2009/07/03 117 119 116 117 88,000
2009/07/02 117 120 117 118 115,000
2009/07/01 117 119 117 119 64,000
2009/06/30 121 121 117 119 54,000
2009/06/29 122 122 118 120 115,000
2009/06/26 120 123 120 122 105,000
2009/06/25 115 121 115 120 176,000
2009/06/24 121 122 115 116 226,000
2009/06/23 125 125 121 121 164,000
2009/06/22 125 127 124 127 113,000
2009/06/19 128 131 125 125 229,000
2009/06/18 129 133 127 128 272,000
2009/06/17 128 129 126 128 103,000
2009/06/16 131 131 127 128 195,000
2009/06/15 131 134 130 132 269,000
2009/06/12 138 139 129 130 566,000
2009/06/11 128 136 128 136 696,000
2009/06/10 124 128 124 126 160,000
2009/06/09 129 130 123 124 321,000
2009/06/08 125 129 125 129 184,000
2009/06/05 124 125 124 124 111,000
2009/06/04 124 125 124 124 95,000
2009/06/03 127 129 125 125 266,000
2009/06/02 124 129 124 127 276,000
2009/06/01 123 125 122 123 183,000
2009/05/29 124 126 122 124 285,000
2009/05/28 125 129 124 124 363,000
2009/05/27 127 130 124 125 222,000
2009/05/26 128 129 125 127 240,000
2009/05/25 135 137 126 130 457,000
2009/05/22 137 141 135 138 423,000
2009/05/21 139 139 135 137 200,000
2009/05/20 139 140 135 136 286,000
2009/05/19 141 142 135 137 681,000
2009/05/18 145 146 139 144 1,601,000
2009/05/15 137 138 129 132 435,000
2009/05/14 140 147 136 137 1,090,000
2009/05/13 134 141 134 137 677,000
2009/05/12 129 136 129 132 425,000
2009/05/11 133 135 128 128 431,000
2009/05/08 123 138 123 135 763,000
2009/05/07 124 124 119 122 317,000
2009/05/01 125 127 119 121 703,000
2009/04/30 145 148 129 129 2,010,000
2009/04/28 160 161 136 137 4,056,000
2009/04/27 136 161 133 150 9,751,000
2009/04/24 116 120 116 116 167,000
2009/04/23 120 120 117 118 185,000
2009/04/22 123 124 118 122 464,000
2009/04/21 116 125 113 122 770,000
2009/04/20 116 119 113 118 449,000
2009/04/17 112 116 112 115 379,000
2009/04/16 114 121 109 110 814,000
2009/04/15 102 116 102 115 1,427,000
2009/04/14 102 103 98 101 447,000
2009/04/13 93 101 90 100 657,000
2009/04/10 96 96 92 92 293,000
2009/04/09 94 95 91 94 565,000
2009/04/08 88 97 86 94 1,537,000
2009/04/07 87 89 85 87 223,000
2009/04/06 86 87 85 86 122,000
2009/04/03 89 90 84 84 249,000
2009/04/02 85 88 85 88 329,000
2009/04/01 83 84 82 84 120,000
2009/03/31 82 84 82 82 116,000
2009/03/30 88 88 82 82 267,000
2009/03/27 93 93 86 86 300,000
2009/03/26 82 90 82 89 446,000
2009/03/25 81 82 80 81 123,000
2009/03/24 83 84 79 81 200,000
2009/03/23 80 80 79 80 77,000
2009/03/19 84 84 79 81 96,000
2009/03/18 83 84 81 83 138,000
2009/03/17 81 82 80 81 117,000
2009/03/16 79 81 79 80 65,000
2009/03/13 78 78 77 78 71,000
2009/03/12 76 77 75 75 71,000
2009/03/11 79 79 75 76 213,000
2009/03/10 77 77 75 75 95,000
2009/03/09 80 81 76 78 178,000
2009/03/06 81 81 79 79 74,000
2009/03/05 83 85 82 82 206,000
2009/03/04 83 83 77 81 186,000
2009/03/03 86 86 81 82 198,000
2009/03/02 85 89 85 86 279,000
2009/02/27 82 97 80 90 1,122,000
2009/02/26 81 83 80 80 93,000
2009/02/25 85 87 79 81 245,000
2009/02/24 78 90 75 80 515,000
2009/02/23 80 82 76 76 301,000
2009/02/20 90 91 85 87 340,000
2009/02/19 95 95 92 93 122,000
2009/02/18 93 96 92 95 160,000
2009/02/17 97 100 95 96 162,000
2009/02/16 106 106 101 101 105,000
2009/02/13 102 105 101 105 182,000
2009/02/12 96 100 95 100 74,000
2009/02/10 94 98 93 97 220,000
2009/02/09 104 105 96 96 335,000
2009/02/06 107 108 101 103 270,000
2009/02/05 105 110 105 107 172,000
2009/02/04 105 107 102 105 182,000
2009/02/03 109 111 101 103 341,000
2009/02/02 114 115 109 109 293,000
2009/01/30 113 120 113 117 545,000
2009/01/29 115 116 111 112 387,000
2009/01/28 108 113 107 107 215,000
2009/01/27 103 110 102 110 469,000
2009/01/26 105 109 100 101 491,000
2009/01/23 110 116 108 108 509,000
2009/01/22 123 124 111 116 625,000
2009/01/21 124 126 122 122 252,000
2009/01/20 135 135 129 129 306,000
2009/01/19 137 139 134 137 286,000
2009/01/16 140 140 132 138 451,000
2009/01/15 141 143 137 138 365,000
2009/01/14 145 145 139 144 375,000
2009/01/13 142 147 142 143 322,000
2009/01/09 143 147 140 146 523,000
2009/01/08 143 146 141 142 260,000
2009/01/07 153 153 140 141 574,000
2009/01/06 140 148 139 144 413,000
2009/01/05 144 145 137 139 209,000

このページの先頭へ