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
2011/12/30 76 78 76 78 73,000
2011/12/29 78 78 77 77 63,000
2011/12/28 78 79 78 78 30,000
2011/12/27 77 78 77 78 15,000
2011/12/26 78 80 76 78 92,000
2011/12/22 78 79 77 79 52,000
2011/12/21 80 81 77 79 144,000
2011/12/20 78 79 77 79 30,000
2011/12/19 78 79 77 79 47,000
2011/12/16 78 78 78 78 45,000
2011/12/15 79 79 77 77 104,000
2011/12/14 82 83 80 80 211,000
2011/12/13 83 83 81 82 71,000
2011/12/12 83 84 83 83 47,000
2011/12/09 83 84 82 83 133,000
2011/12/08 86 88 82 84 649,000
2011/12/07 81 86 80 85 340,000
2011/12/06 82 82 79 82 138,000
2011/12/05 82 83 81 82 145,000
2011/12/02 76 85 76 83 687,000
2011/12/01 77 79 76 77 324,000
2011/11/30 74 75 73 75 155,000
2011/11/29 76 76 73 74 173,000
2011/11/28 73 75 73 74 135,000
2011/11/25 76 76 71 74 256,000
2011/11/24 81 81 76 77 227,000
2011/11/22 81 81 79 81 132,000
2011/11/21 84 85 83 84 389,000
2011/11/18 81 85 81 83 477,000
2011/11/17 79 82 79 82 319,000
2011/11/16 77 82 77 80 303,000
2011/11/15 80 80 77 79 243,000
2011/11/14 76 81 75 80 475,000
2011/11/11 72 76 70 75 158,000
2011/11/10 71 73 71 72 40,000
2011/11/09 72 73 72 73 40,000
2011/11/08 73 73 71 71 43,000
2011/11/07 73 73 73 73 23,000
2011/11/04 73 74 72 72 34,000
2011/11/02 74 74 72 73 32,000
2011/11/01 76 76 75 75 94,000
2011/10/31 78 78 76 77 86,000
2011/10/28 76 77 74 76 136,000
2011/10/27 72 73 71 73 56,000
2011/10/26 71 73 71 72 22,000
2011/10/25 75 75 72 73 32,000
2011/10/24 72 75 72 75 75,000
2011/10/21 72 72 71 72 115,000
2011/10/20 72 74 72 74 69,000
2011/10/19 75 75 74 74 35,000
2011/10/18 75 76 75 75 80,000
2011/10/17 77 78 76 76 88,000
2011/10/14 75 77 75 77 98,000
2011/10/13 74 77 74 75 107,000
2011/10/12 73 73 72 73 61,000
2011/10/11 73 74 73 73 42,000
2011/10/07 73 73 72 72 23,000
2011/10/06 70 73 70 72 133,000
2011/10/05 74 74 71 71 43,000
2011/10/04 73 73 71 73 35,000
2011/10/03 74 75 73 73 39,000
2011/09/30 75 77 75 76 57,000
2011/09/29 74 74 72 73 61,000
2011/09/28 72 75 72 75 68,000
2011/09/27 74 76 72 73 183,000
2011/09/26 75 75 71 73 97,000
2011/09/22 78 78 75 75 153,000
2011/09/21 79 79 78 79 181,000
2011/09/20 80 80 80 80 20,000
2011/09/16 81 81 80 81 34,000
2011/09/15 80 81 80 81 61,000
2011/09/14 82 82 80 80 38,000
2011/09/13 82 82 81 82 15,000
2011/09/12 83 83 81 81 95,000
2011/09/09 83 84 83 84 18,000
2011/09/08 84 85 83 83 51,000
2011/09/07 81 83 81 83 38,000
2011/09/06 84 84 80 80 73,000
2011/09/05 85 85 84 84 18,000
2011/09/02 86 87 84 86 50,000
2011/09/01 86 86 84 86 55,000
2011/08/31 86 86 85 85 62,000
2011/08/30 87 87 86 86 57,000
2011/08/29 84 87 84 86 79,000
2011/08/26 82 83 82 83 44,000
2011/08/25 81 83 81 83 27,000
2011/08/24 83 83 81 81 84,000
2011/08/23 83 84 81 82 86,000
2011/08/22 82 84 81 82 63,000
2011/08/19 84 85 83 83 81,000
2011/08/18 87 88 87 87 33,000
2011/08/17 88 88 86 86 95,000
2011/08/16 90 90 87 88 45,000
2011/08/15 89 90 89 90 19,000
2011/08/12 93 94 88 89 116,000
2011/08/11 88 91 82 91 255,000
2011/08/10 90 92 90 92 98,000
2011/08/09 80 89 79 89 285,000
2011/08/08 87 91 86 86 195,000
2011/08/05 90 93 90 91 313,000
2011/08/04 96 98 96 98 38,000
2011/08/03 97 97 95 96 137,000
2011/08/02 99 99 98 98 82,000
2011/08/01 99 102 99 101 79,000
2011/07/29 99 100 98 98 60,000
2011/07/28 99 100 98 98 129,000
2011/07/27 102 102 99 100 287,000
2011/07/26 102 102 101 102 223,000
2011/07/25 104 104 102 103 66,000
2011/07/22 105 105 104 104 63,000
2011/07/21 105 106 104 104 168,000
2011/07/20 106 107 105 105 59,000
2011/07/19 105 105 104 105 61,000
2011/07/15 106 106 105 105 49,000
2011/07/14 106 107 105 105 48,000
2011/07/13 106 107 105 106 57,000
2011/07/12 105 107 105 106 132,000
2011/07/11 108 108 105 106 76,000
2011/07/08 108 109 107 107 65,000
2011/07/07 108 109 107 107 72,000
2011/07/06 108 109 108 108 140,000
2011/07/05 111 113 106 106 699,000
2011/07/04 105 113 105 111 911,000
2011/07/01 104 105 102 105 211,000
2011/06/30 104 105 104 104 84,000
2011/06/29 105 105 104 105 55,000
2011/06/28 105 106 104 104 139,000
2011/06/27 106 107 105 106 114,000
2011/06/24 105 108 105 108 183,000
2011/06/23 106 107 105 107 66,000
2011/06/22 108 108 106 106 72,000
2011/06/21 107 107 106 107 37,000
2011/06/20 107 108 105 105 171,000
2011/06/17 111 113 107 107 353,000
2011/06/16 109 111 107 111 214,000
2011/06/15 109 111 108 109 158,000
2011/06/14 108 108 106 108 92,000
2011/06/13 104 109 104 108 156,000
2011/06/10 106 106 104 105 112,000
2011/06/09 106 106 104 105 87,000
2011/06/08 107 107 105 106 157,000
2011/06/07 106 109 105 108 105,000
2011/06/06 108 109 104 107 281,000
2011/06/03 112 112 109 110 212,000
2011/06/02 110 112 109 110 450,000
2011/06/01 118 120 114 114 691,000
2011/05/31 120 123 118 118 1,014,000
2011/05/30 112 118 112 117 1,201,000
2011/05/27 109 116 109 111 1,662,000
2011/05/26 104 112 101 111 741,000
2011/05/25 109 109 101 104 382,000
2011/05/24 105 113 104 111 574,000
2011/05/23 102 105 100 104 195,000
2011/05/20 102 102 101 101 38,000
2011/05/19 103 103 101 101 131,000
2011/05/18 101 103 101 102 110,000
2011/05/17 100 102 98 102 185,000
2011/05/16 101 102 100 102 169,000
2011/05/13 111 111 97 104 1,264,000
2011/05/12 116 116 114 116 225,000
2011/05/11 118 119 114 115 232,000
2011/05/10 119 119 116 117 121,000
2011/05/09 118 120 118 118 167,000
2011/05/06 116 120 115 119 233,000
2011/05/02 119 121 117 119 612,000
2011/04/28 113 113 110 110 252,000
2011/04/27 116 117 110 114 482,000
2011/04/26 116 116 114 115 395,000
2011/04/25 120 121 117 117 402,000
2011/04/22 123 127 118 121 2,388,000
2011/04/21 115 120 113 119 910,000
2011/04/20 114 115 112 113 241,000
2011/04/19 111 112 107 111 490,000
2011/04/18 114 115 112 113 170,000
2011/04/15 115 115 112 113 293,000
2011/04/14 110 117 110 115 685,000
2011/04/13 104 115 102 112 1,040,000
2011/04/12 109 109 103 104 297,000
2011/04/11 105 110 101 110 504,000
2011/04/08 97 103 97 102 435,000
2011/04/07 98 101 97 99 204,000
2011/04/06 101 101 95 99 417,000
2011/04/05 104 106 99 101 607,000
2011/04/04 107 108 103 107 314,000
2011/04/01 110 110 97 105 1,002,000
2011/03/31 116 116 106 110 530,000
2011/03/30 120 121 115 116 475,000
2011/03/29 118 125 115 118 1,738,000
2011/03/28 115 120 110 115 1,488,000
2011/03/25 112 122 106 106 3,815,000
2011/03/24 96 104 92 102 1,146,000
2011/03/23 92 99 87 93 446,000
2011/03/22 89 95 85 94 496,000
2011/03/18 75 79 74 79 268,000
2011/03/17 62 75 61 72 251,000
2011/03/16 61 69 59 68 530,000
2011/03/15 72 72 46 56 617,000
2011/03/14 78 86 65 75 528,000
2011/03/11 92 94 91 93 206,000
2011/03/10 102 102 94 95 375,000
2011/03/09 100 104 99 101 505,000
2011/03/08 98 101 96 100 308,000
2011/03/07 98 100 95 98 401,000
2011/03/04 94 101 93 97 963,000
2011/03/03 93 94 93 94 53,000
2011/03/02 93 94 91 92 113,000
2011/03/01 93 96 92 96 124,000
2011/02/28 92 94 90 94 95,000
2011/02/25 88 91 88 91 81,000
2011/02/24 91 91 89 89 101,000
2011/02/23 92 93 92 92 75,000
2011/02/22 96 96 92 93 245,000
2011/02/21 95 96 94 96 83,000
2011/02/18 95 96 94 95 91,000
2011/02/17 97 98 95 96 169,000
2011/02/16 96 96 95 96 69,000
2011/02/15 98 99 95 96 154,000
2011/02/14 94 96 93 96 334,000
2011/02/10 90 92 90 92 92,000
2011/02/09 92 92 91 92 13,000
2011/02/08 92 92 91 92 28,000
2011/02/07 90 93 90 92 79,000
2011/02/04 90 90 90 90 29,000
2011/02/03 90 91 89 90 46,000
2011/02/02 90 90 90 90 27,000
2011/02/01 89 90 89 90 21,000
2011/01/31 88 90 88 89 55,000
2011/01/28 91 91 89 90 44,000
2011/01/27 93 93 91 92 86,000
2011/01/26 91 93 90 93 65,000
2011/01/25 90 92 89 91 57,000
2011/01/24 89 90 88 88 82,000
2011/01/21 92 92 87 88 224,000
2011/01/20 95 95 92 92 217,000
2011/01/19 93 96 93 95 308,000
2011/01/18 92 93 91 91 61,000
2011/01/17 90 92 90 92 46,000
2011/01/14 91 92 90 91 93,000
2011/01/13 95 95 90 92 131,000
2011/01/12 94 96 93 93 138,000
2011/01/11 93 94 93 93 162,000
2011/01/07 89 93 89 92 232,000
2011/01/06 89 90 88 89 101,000
2011/01/05 88 89 87 89 39,000
2011/01/04 86 87 86 87 20,000

このページの先頭へ