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
2010/12/30 85 86 84 86 75,000
2010/12/29 84 85 84 85 30,000
2010/12/28 85 86 84 85 53,000
2010/12/27 86 87 83 85 176,000
2010/12/24 89 89 87 89 76,000
2010/12/22 89 90 88 89 35,000
2010/12/21 89 89 88 89 26,000
2010/12/20 88 90 87 90 93,000
2010/12/17 89 89 88 88 79,000
2010/12/16 89 90 88 88 66,000
2010/12/15 90 90 88 89 33,000
2010/12/14 88 90 87 89 89,000
2010/12/13 88 88 87 87 92,000
2010/12/10 89 89 89 89 22,000
2010/12/09 90 91 88 90 147,000
2010/12/08 89 92 89 90 228,000
2010/12/07 91 91 88 89 185,000
2010/12/06 89 90 87 90 255,000
2010/12/03 84 87 84 87 310,000
2010/12/02 85 85 84 84 53,000
2010/12/01 85 85 82 83 92,000
2010/11/30 82 85 82 85 556,000
2010/11/29 81 81 79 80 77,000
2010/11/26 80 81 79 80 97,000
2010/11/25 82 82 79 80 77,000
2010/11/24 80 81 79 81 50,000
2010/11/22 81 82 80 81 63,000
2010/11/19 83 83 80 81 186,000
2010/11/18 79 83 79 83 180,000
2010/11/17 78 79 77 79 33,000
2010/11/16 78 78 77 78 48,000
2010/11/15 79 79 76 78 77,000
2010/11/12 80 81 78 79 268,000
2010/11/11 79 82 77 82 164,000
2010/11/10 79 79 77 78 111,000
2010/11/09 78 79 78 78 199,000
2010/11/08 75 78 75 78 45,000
2010/11/05 74 74 73 74 38,000
2010/11/04 74 74 73 73 72,000
2010/11/02 74 74 73 73 34,000
2010/11/01 73 74 73 74 20,000
2010/10/29 75 75 73 73 40,000
2010/10/28 74 75 74 75 59,000
2010/10/27 77 77 75 75 68,000
2010/10/26 75 76 73 76 119,000
2010/10/25 77 77 74 75 35,000
2010/10/22 76 76 75 76 86,000
2010/10/21 76 78 76 76 61,000
2010/10/20 77 77 76 77 51,000
2010/10/19 77 78 77 77 41,000
2010/10/18 76 78 76 78 36,000
2010/10/15 77 77 76 76 184,000
2010/10/14 78 78 77 78 29,000
2010/10/13 77 78 77 77 22,000
2010/10/12 78 78 77 77 47,000
2010/10/08 78 78 77 78 47,000
2010/10/07 80 80 78 79 46,000
2010/10/06 78 79 77 79 69,000
2010/10/05 77 79 76 76 136,000
2010/10/04 81 81 79 79 36,000
2010/10/01 81 81 79 81 110,000
2010/09/30 82 82 80 81 62,000
2010/09/29 83 83 82 82 48,000
2010/09/28 84 85 83 83 52,000
2010/09/27 86 86 82 83 106,000
2010/09/24 88 88 86 86 50,000
2010/09/22 88 92 87 89 368,000
2010/09/21 84 88 84 87 124,000
2010/09/17 85 86 84 84 34,000
2010/09/16 87 88 84 86 137,000
2010/09/15 85 87 84 86 82,000
2010/09/14 86 87 85 87 38,000
2010/09/13 87 89 85 86 128,000
2010/09/10 92 96 84 87 452,000
2010/09/09 99 99 91 91 321,000
2010/09/08 100 100 94 99 838,000
2010/09/07 79 108 79 102 1,513,000
2010/09/06 78 79 77 78 24,000
2010/09/03 77 78 76 78 12,000
2010/09/02 78 78 76 77 15,000
2010/09/01 77 77 75 77 59,000
2010/08/31 79 79 77 78 75,000
2010/08/30 80 82 80 81 40,000
2010/08/27 78 80 77 80 20,000
2010/08/26 79 79 78 78 36,000
2010/08/25 80 80 79 80 49,000
2010/08/24 82 82 80 81 27,000
2010/08/23 81 83 81 83 36,000
2010/08/20 82 83 81 82 29,000
2010/08/19 83 83 82 83 34,000
2010/08/18 84 84 82 83 47,000
2010/08/17 82 84 82 84 15,000
2010/08/16 82 83 82 83 21,000
2010/08/13 82 83 80 82 70,000
2010/08/12 84 84 82 83 55,000
2010/08/11 84 85 83 85 92,000
2010/08/10 92 92 87 88 49,000
2010/08/09 88 89 87 89 25,000
2010/08/06 85 89 85 89 62,000
2010/08/05 84 85 84 85 39,000
2010/08/04 86 86 84 84 28,000
2010/08/03 86 86 86 86 12,000
2010/08/02 86 86 85 86 35,000
2010/07/30 87 87 86 86 15,000
2010/07/29 87 87 86 87 14,000
2010/07/28 87 87 86 87 27,000
2010/07/27 88 88 86 87 28,000
2010/07/26 86 87 86 87 28,000
2010/07/23 85 85 84 85 42,000
2010/07/22 84 86 84 84 24,000
2010/07/21 87 87 85 85 38,000
2010/07/20 85 86 85 85 36,000
2010/07/16 88 88 85 86 99,000
2010/07/15 89 89 88 88 39,000
2010/07/14 89 89 88 89 33,000
2010/07/13 90 90 87 88 171,000
2010/07/12 90 90 89 89 22,000
2010/07/09 93 93 89 90 67,000
2010/07/08 91 93 91 91 35,000
2010/07/07 91 92 90 90 33,000
2010/07/06 90 90 89 90 22,000
2010/07/05 89 90 88 89 42,000
2010/07/02 89 90 88 89 13,000
2010/07/01 89 90 88 89 52,000
2010/06/30 87 90 87 90 96,000
2010/06/29 93 94 91 92 44,000
2010/06/28 97 97 93 96 61,000
2010/06/25 98 98 96 98 29,000
2010/06/24 97 97 96 96 53,000
2010/06/23 96 97 94 97 44,000
2010/06/22 98 98 95 96 29,000
2010/06/21 96 98 95 98 77,000
2010/06/18 98 98 96 97 27,000
2010/06/17 97 99 96 99 13,000
2010/06/16 98 98 97 98 20,000
2010/06/15 97 98 96 96 13,000
2010/06/14 97 98 97 98 7,000
2010/06/11 97 97 93 94 68,000
2010/06/10 98 98 96 96 9,000
2010/06/09 98 98 93 97 118,000
2010/06/08 97 99 97 98 25,000
2010/06/07 97 99 97 99 65,000
2010/06/04 100 103 100 101 51,000
2010/06/03 95 103 95 101 248,000
2010/06/02 95 95 92 94 139,000
2010/06/01 95 96 94 95 42,000
2010/05/31 92 96 92 95 86,000
2010/05/28 94 95 93 93 123,000
2010/05/27 90 92 89 92 93,000
2010/05/26 89 94 88 92 153,000
2010/05/25 93 93 88 88 209,000
2010/05/24 94 94 91 93 157,000
2010/05/21 92 95 92 95 111,000
2010/05/20 95 97 95 95 132,000
2010/05/19 95 98 92 97 178,000
2010/05/18 104 105 94 96 335,000
2010/05/17 106 109 101 101 156,000
2010/05/14 108 111 105 108 160,000
2010/05/13 110 111 109 110 96,000
2010/05/12 105 112 105 108 307,000
2010/05/11 108 108 104 105 199,000
2010/05/10 104 106 104 104 132,000
2010/05/07 101 108 100 103 458,000
2010/05/06 114 115 110 111 325,000
2010/04/30 117 119 115 118 255,000
2010/04/28 117 118 115 115 345,000
2010/04/27 123 123 118 119 536,000
2010/04/26 125 129 122 123 772,000
2010/04/23 123 126 121 124 1,135,000
2010/04/22 118 124 117 123 2,330,000
2010/04/21 113 119 111 118 971,000
2010/04/20 116 116 111 113 332,000
2010/04/19 115 118 113 115 701,000
2010/04/16 117 118 114 117 772,000
2010/04/15 117 120 116 117 1,690,000
2010/04/14 107 115 107 115 1,378,000
2010/04/13 111 111 106 108 192,000
2010/04/12 106 110 104 110 544,000
2010/04/09 107 107 105 106 127,000
2010/04/08 103 107 103 107 416,000
2010/04/07 103 104 102 103 65,000
2010/04/06 104 104 102 103 73,000
2010/04/05 104 104 102 103 130,000
2010/04/02 105 105 103 104 70,000
2010/04/01 103 103 101 102 187,000
2010/03/31 107 108 103 103 712,000
2010/03/30 98 105 97 105 675,000
2010/03/29 97 99 97 97 36,000
2010/03/26 99 99 97 97 50,000
2010/03/25 99 100 98 99 59,000
2010/03/24 99 100 97 99 82,000
2010/03/23 97 102 97 99 176,000
2010/03/19 95 97 95 97 47,000
2010/03/18 97 97 96 96 66,000
2010/03/17 96 97 95 97 50,000
2010/03/16 97 98 95 95 74,000
2010/03/15 99 99 97 97 39,000
2010/03/12 96 99 95 99 94,000
2010/03/11 96 97 94 95 75,000
2010/03/10 97 97 96 96 42,000
2010/03/09 99 99 97 97 71,000
2010/03/08 99 102 99 99 75,000
2010/03/05 102 103 98 98 294,000
2010/03/04 97 103 97 101 618,000
2010/03/03 96 97 95 97 162,000
2010/03/02 92 92 92 92 29,000
2010/03/01 92 93 92 92 31,000
2010/02/26 92 93 91 92 129,000
2010/02/25 94 94 92 93 102,000
2010/02/24 94 96 94 94 73,000
2010/02/23 95 95 94 95 66,000
2010/02/22 93 96 93 95 83,000
2010/02/19 93 96 92 93 128,000
2010/02/18 96 97 95 95 56,000
2010/02/17 97 98 96 97 88,000
2010/02/16 91 98 91 95 338,000
2010/02/15 95 95 88 91 145,000
2010/02/12 91 96 90 96 191,000
2010/02/10 87 91 87 89 89,000
2010/02/09 87 88 85 87 166,000
2010/02/08 88 89 86 88 79,000
2010/02/05 87 89 87 89 54,000
2010/02/04 89 90 88 90 34,000
2010/02/03 90 90 88 90 83,000
2010/02/02 89 90 87 90 167,000
2010/02/01 90 90 88 90 70,000
2010/01/29 91 91 90 91 86,000
2010/01/28 90 92 90 91 75,000
2010/01/27 89 91 89 91 68,000
2010/01/26 92 92 90 91 72,000
2010/01/25 91 94 91 92 22,000
2010/01/22 91 94 91 94 64,000
2010/01/21 93 94 92 94 85,000
2010/01/20 97 97 94 95 62,000
2010/01/19 99 99 97 97 19,000
2010/01/18 97 99 97 99 60,000
2010/01/15 97 98 96 97 73,000
2010/01/14 96 98 95 98 120,000
2010/01/13 99 100 98 99 56,000
2010/01/12 101 101 99 100 45,000
2010/01/08 103 103 100 101 85,000
2010/01/07 102 103 100 103 80,000
2010/01/06 100 102 99 101 152,000
2010/01/05 95 101 94 99 274,000
2010/01/04 95 97 94 94 77,000

このページの先頭へ