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
2017/12/29 2,384 2,393 2,383 2,393 1,300
2017/12/28 2,376 2,384 2,376 2,384 900
2017/12/27 2,373 2,380 2,372 2,374 3,300
2017/12/26 2,376 2,387 2,370 2,373 4,000
2017/12/25 2,395 2,395 2,370 2,385 2,400
2017/12/22 2,401 2,411 2,363 2,394 3,800
2017/12/21 2,417 2,417 2,399 2,399 4,300
2017/12/20 2,416 2,430 2,401 2,405 4,500
2017/12/19 2,390 2,420 2,370 2,417 8,200
2017/12/18 2,371 2,378 2,354 2,368 6,300
2017/12/15 2,372 2,372 2,324 2,366 5,400
2017/12/14 2,383 2,388 2,371 2,371 2,700
2017/12/13 2,386 2,398 2,381 2,382 2,300
2017/12/12 2,412 2,412 2,397 2,397 2,400
2017/12/11 2,401 2,403 2,401 2,401 800
2017/12/08 2,418 2,418 2,400 2,400 400
2017/12/07 2,392 2,399 2,386 2,387 1,500
2017/12/06 2,409 2,409 2,389 2,389 1,100
2017/12/05 2,417 2,417 2,387 2,409 1,100
2017/12/04 2,418 2,419 2,401 2,401 2,400
2017/12/01 2,418 2,444 2,415 2,426 3,000
2017/11/30 2,434 2,434 2,415 2,415 2,200
2017/11/29 2,435 2,438 2,425 2,438 1,800
2017/11/28 2,421 2,441 2,421 2,441 600
2017/11/27 2,435 2,463 2,417 2,418 3,100
2017/11/24 2,444 2,444 2,430 2,430 700
2017/11/22 2,427 2,438 2,423 2,430 800
2017/11/21 2,425 2,454 2,420 2,429 2,300
2017/11/20 2,415 2,434 2,415 2,433 400
2017/11/17 2,406 2,430 2,401 2,401 1,600
2017/11/16 2,385 2,400 2,380 2,390 2,300
2017/11/15 2,440 2,440 2,366 2,378 5,700
2017/11/14 2,469 2,469 2,437 2,441 7,600
2017/11/13 2,500 2,501 2,481 2,482 1,200
2017/11/10 2,560 2,579 2,446 2,490 14,200
2017/11/09 2,663 2,674 2,610 2,610 8,000
2017/11/08 2,676 2,684 2,646 2,664 1,800
2017/11/07 2,685 2,689 2,671 2,676 1,900
2017/11/06 2,674 2,690 2,674 2,685 4,000
2017/11/02 2,680 2,681 2,656 2,671 2,600
2017/11/01 2,664 2,689 2,660 2,680 8,100
2017/10/31 2,655 2,659 2,634 2,653 2,400
2017/10/30 2,616 2,657 2,595 2,622 5,700
2017/10/27 2,621 2,669 2,621 2,644 13,300
2017/10/26 2,578 2,588 2,567 2,575 1,100
2017/10/25 2,567 2,593 2,563 2,563 2,900
2017/10/24 2,567 2,606 2,567 2,581 1,100
2017/10/23 2,610 2,618 2,605 2,607 2,100
2017/10/20 2,600 2,621 2,576 2,576 3,400
2017/10/19 2,555 2,591 2,548 2,591 5,000
2017/10/17 2,543 2,555 2,542 2,555 700
2017/10/16 2,542 2,557 2,541 2,552 1,700
2017/10/13 2,549 2,558 2,536 2,540 1,800
2017/10/12 2,546 2,580 2,543 2,549 1,900
2017/10/11 2,529 2,585 2,529 2,541 5,700
2017/10/10 2,495 2,530 2,495 2,525 3,700
2017/10/06 2,497 2,498 2,495 2,497 500
2017/10/05 2,480 2,484 2,472 2,476 1,600
2017/10/04 2,512 2,527 2,491 2,491 1,500
2017/10/03 2,504 2,529 2,504 2,520 1,200
2017/10/02 2,522 2,530 2,510 2,510 1,500
2017/09/29 2,513 2,534 2,513 2,530 3,300
2017/09/28 2,525 2,538 2,525 2,538 500
2017/09/27 2,520 2,538 2,520 2,538 1,600
2017/09/26 2,540 2,540 2,514 2,520 1,900
2017/09/25 2,533 2,535 2,514 2,519 1,200
2017/09/22 2,517 2,546 2,517 2,536 3,300
2017/09/21 2,521 2,540 2,521 2,539 2,500
2017/09/20 2,536 2,536 2,516 2,531 1,800
2017/09/19 2,535 2,550 2,535 2,537 4,200
2017/09/15 2,535 2,535 2,513 2,533 400
2017/09/14 2,498 2,546 2,497 2,546 2,600
2017/09/13 2,481 2,510 2,481 2,510 2,200
2017/09/12 2,499 2,499 2,470 2,488 1,300
2017/09/11 2,460 2,482 2,460 2,482 300
2017/09/08 2,447 2,450 2,447 2,450 600
2017/09/07 2,478 2,482 2,478 2,482 400
2017/09/06 2,439 2,483 2,437 2,473 4,600
2017/09/05 2,446 2,461 2,443 2,443 2,500
2017/09/04 2,445 2,465 2,445 2,459 1,500
2017/09/01 2,455 2,455 2,455 2,455 100
2017/08/31 2,451 2,463 2,444 2,451 1,600
2017/08/30 2,451 2,465 2,446 2,451 1,300
2017/08/29 2,456 2,467 2,440 2,460 4,200
2017/08/28 2,439 2,458 2,439 2,457 2,500
2017/08/25 2,441 2,451 2,421 2,433 4,400
2017/08/24 2,464 2,483 2,451 2,451 3,100
2017/08/23 2,491 2,497 2,475 2,475 2,700
2017/08/22 2,492 2,497 2,479 2,497 2,400
2017/08/21 2,508 2,542 2,498 2,498 3,100
2017/08/18 2,500 2,544 2,500 2,525 1,400
2017/08/17 2,527 2,540 2,527 2,540 600
2017/08/16 2,522 2,550 2,510 2,537 2,800
2017/08/15 2,525 2,534 2,484 2,533 3,200
2017/08/14 2,492 2,547 2,486 2,525 1,900
2017/08/10 2,626 2,626 2,549 2,554 4,100
2017/08/09 2,663 2,670 2,603 2,628 6,300
2017/08/08 2,625 2,679 2,625 2,663 3,700
2017/08/07 2,640 2,642 2,625 2,625 2,400
2017/08/04 2,648 2,648 2,648 2,648 100
2017/08/03 2,638 2,650 2,627 2,648 1,500
2017/08/02 2,646 2,646 2,642 2,644 800
2017/08/01 2,645 2,660 2,637 2,642 1,100
2017/07/31 2,650 2,668 2,620 2,635 2,400
2017/07/28 2,626 2,647 2,610 2,647 2,800
2017/07/27 2,620 2,636 2,600 2,636 4,200
2017/07/26 2,614 2,623 2,614 2,620 500
2017/07/25 2,620 2,635 2,602 2,631 2,100
2017/07/24 2,620 2,620 2,620 2,620 100
2017/07/21 2,590 2,645 2,573 2,622 4,300
2017/07/20 2,597 2,597 2,582 2,590 2,200
2017/07/19 2,580 2,581 2,549 2,581 1,700
2017/07/18 2,613 2,613 2,572 2,572 2,200
2017/07/14 2,624 2,639 2,600 2,618 3,200
2017/07/13 2,662 2,662 2,612 2,622 5,400
2017/07/12 2,651 2,665 2,651 2,665 800
2017/07/11 2,655 2,670 2,632 2,669 3,400
2017/07/10 2,655 2,656 2,627 2,656 1,700
2017/07/07 2,626 2,656 2,626 2,656 2,500
2017/07/06 2,652 2,656 2,633 2,656 1,700
2017/07/05 2,645 2,692 2,645 2,685 3,200
2017/07/04 2,672 2,672 2,624 2,624 1,100
2017/07/03 2,678 2,688 2,659 2,681 3,100
2017/06/30 2,646 2,680 2,643 2,678 5,100
2017/06/29 2,650 2,660 2,600 2,641 5,400
2017/06/28 2,602 2,656 2,602 2,649 7,000
2017/06/27 2,672 2,672 2,602 2,602 5,800
2017/06/26 2,683 2,696 2,670 2,670 3,800
2017/06/23 2,691 2,699 2,682 2,685 6,800
2017/06/22 2,695 2,710 2,685 2,698 8,300
2017/06/21 2,685 2,688 2,682 2,687 8,100
2017/06/20 2,636 2,690 2,636 2,689 14,400
2017/06/19 2,653 2,653 2,592 2,625 7,800
2017/06/16 2,648 2,675 2,640 2,664 7,600
2017/06/15 2,622 2,676 2,620 2,663 10,900
2017/06/14 2,595 2,635 2,595 2,623 9,800
2017/06/13 2,525 2,595 2,513 2,595 10,700
2017/06/12 2,560 2,560 2,522 2,536 3,100
2017/06/09 2,563 2,563 2,546 2,546 2,900
2017/06/08 2,529 2,567 2,527 2,546 3,000
2017/06/07 2,520 2,546 2,506 2,538 2,300
2017/06/06 2,566 2,569 2,521 2,521 5,600
2017/06/05 2,507 2,579 2,507 2,566 7,500
2017/06/02 2,533 2,540 2,485 2,501 5,700
2017/06/01 2,474 2,539 2,474 2,533 9,800
2017/05/31 2,472 2,478 2,450 2,474 6,200
2017/05/30 2,453 2,474 2,443 2,465 4,100
2017/05/29 2,462 2,485 2,445 2,451 6,600
2017/05/26 2,443 2,479 2,430 2,470 6,300
2017/05/25 2,466 2,490 2,431 2,443 6,000
2017/05/24 2,433 2,472 2,429 2,463 9,000
2017/05/23 2,429 2,430 2,429 2,429 1,900
2017/05/22 2,407 2,429 2,407 2,429 2,000
2017/05/19 2,419 2,421 2,359 2,416 4,700
2017/05/18 2,357 2,398 2,357 2,396 9,600
2017/05/17 2,453 2,464 2,393 2,407 7,000
2017/05/16 2,387 2,439 2,380 2,438 14,800
2017/05/15 2,325 2,380 2,303 2,360 9,800
2017/05/12 2,450 2,463 2,270 2,325 51,100
2017/05/11 2,698 2,723 2,431 2,477 55,300
2017/05/10 2,691 2,705 2,680 2,700 6,700
2017/05/09 2,691 2,708 2,685 2,700 4,600
2017/05/08 2,669 2,700 2,620 2,696 17,800
2017/05/02 2,669 2,669 2,652 2,669 4,900
2017/05/01 2,664 2,669 2,628 2,650 7,600
2017/04/28 2,618 2,668 2,618 2,668 10,300
2017/04/27 2,643 2,647 2,625 2,647 6,400
2017/04/26 2,618 2,652 2,618 2,644 6,300
2017/04/25 2,598 2,614 2,589 2,610 5,700
2017/04/24 2,588 2,624 2,588 2,598 5,700
2017/04/21 2,590 2,635 2,569 2,585 8,600
2017/04/20 2,485 2,591 2,484 2,580 15,700
2017/04/19 2,475 2,492 2,446 2,485 2,500
2017/04/18 2,455 2,504 2,442 2,500 11,000
2017/04/17 2,312 2,417 2,312 2,408 8,300
2017/04/14 2,410 2,423 2,351 2,360 10,300
2017/04/13 2,360 2,470 2,355 2,448 13,000
2017/04/12 2,420 2,420 2,376 2,410 13,600
2017/04/11 2,479 2,479 2,441 2,456 11,300
2017/04/10 2,442 2,488 2,420 2,486 10,900
2017/04/07 2,339 2,425 2,339 2,400 15,500
2017/04/06 2,432 2,463 2,301 2,336 29,700
2017/04/05 2,596 2,596 2,421 2,464 21,400
2017/04/04 2,725 2,728 2,541 2,575 25,700
2017/04/03 2,700 2,728 2,684 2,728 29,200
2017/03/31 2,638 2,728 2,638 2,727 17,300
2017/03/30 2,670 2,670 2,608 2,638 15,500
2017/03/29 2,525 2,669 2,516 2,669 30,200
2017/03/28 2,522 2,550 2,522 2,546 19,300
2017/03/27 2,500 2,532 2,500 2,522 15,600
2017/03/24 2,522 2,527 2,491 2,508 9,800
2017/03/23 2,520 2,529 2,511 2,521 8,800
2017/03/22 2,520 2,535 2,509 2,532 9,500
2017/03/21 2,453 2,531 2,451 2,525 26,600
2017/03/17 2,427 2,453 2,423 2,453 21,500
2017/03/16 2,435 2,436 2,427 2,435 4,000
2017/03/15 2,430 2,436 2,423 2,431 6,500
2017/03/14 2,425 2,436 2,415 2,435 4,900
2017/03/13 2,435 2,435 2,415 2,422 4,100
2017/03/10 2,436 2,436 2,431 2,435 2,300
2017/03/09 2,433 2,434 2,429 2,430 3,500
2017/03/08 2,433 2,434 2,424 2,432 7,600
2017/03/07 2,413 2,428 2,413 2,426 3,800
2017/03/06 2,418 2,428 2,410 2,421 6,000
2017/03/03 2,380 2,419 2,380 2,419 7,900
2017/03/02 2,405 2,425 2,401 2,403 8,100
2017/03/01 2,385 2,403 2,380 2,401 4,200
2017/02/28 2,375 2,398 2,375 2,380 7,500
2017/02/27 2,400 2,410 2,370 2,371 8,100
2017/02/24 2,410 2,411 2,401 2,407 3,700
2017/02/23 2,413 2,413 2,403 2,410 3,100
2017/02/22 2,420 2,441 2,411 2,417 19,200
2017/02/21 2,391 2,419 2,369 2,413 17,400
2017/02/20 2,340 2,386 2,340 2,378 8,000
2017/02/17 2,335 2,340 2,315 2,340 7,100
2017/02/16 2,346 2,356 2,328 2,332 8,200
2017/02/15 2,340 2,350 2,330 2,345 6,300
2017/02/14 2,390 2,390 2,317 2,323 21,500
2017/02/13 2,392 2,396 2,352 2,353 14,800
2017/02/10 2,400 2,418 2,388 2,388 27,800
2017/02/09 2,412 2,443 2,392 2,400 39,700
2017/02/08 2,392 2,410 2,372 2,405 20,300
2017/02/07 2,372 2,382 2,366 2,366 7,700
2017/02/06 2,360 2,383 2,360 2,372 4,100
2017/02/03 2,393 2,405 2,351 2,351 13,400
2017/02/02 2,399 2,420 2,390 2,393 18,000
2017/02/01 2,343 2,420 2,341 2,390 24,300
2017/01/31 2,315 2,353 2,305 2,334 19,000
2017/01/30 2,287 2,319 2,285 2,312 9,100
2017/01/27 2,293 2,293 2,263 2,278 10,900
2017/01/26 2,230 2,251 2,225 2,243 13,900
2017/01/25 2,138 2,201 2,138 2,199 13,600
2017/01/24 2,118 2,137 2,118 2,130 2,900
2017/01/23 2,083 2,120 2,077 2,118 9,200
2017/01/20 2,088 2,098 2,076 2,082 5,200
2017/01/19 2,083 2,096 2,082 2,082 3,300
2017/01/18 2,110 2,110 2,041 2,075 17,800
2017/01/17 2,137 2,137 2,096 2,103 11,600
2017/01/16 2,148 2,151 2,132 2,132 8,800
2017/01/13 2,134 2,157 2,131 2,148 2,900
2017/01/12 2,155 2,161 2,110 2,134 10,700
2017/01/11 2,133 2,164 2,133 2,155 5,900
2017/01/10 2,148 2,167 2,130 2,132 15,300
2017/01/06 2,116 2,142 2,103 2,132 11,200
2017/01/05 2,125 2,142 2,125 2,140 6,800
2017/01/04 2,080 2,137 2,080 2,124 11,900

このページの先頭へ