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
2018/12/28 1,678 1,680 1,638 1,650 3,700
2018/12/27 1,729 1,729 1,672 1,677 3,200
2018/12/26 1,630 1,697 1,626 1,640 2,900
2018/12/25 1,656 1,663 1,603 1,615 10,200
2018/12/21 1,706 1,706 1,663 1,672 4,700
2018/12/20 1,709 1,709 1,679 1,687 2,700
2018/12/19 1,722 1,730 1,715 1,715 3,100
2018/12/18 1,721 1,729 1,717 1,729 2,400
2018/12/17 1,731 1,742 1,720 1,721 3,400
2018/12/14 1,729 1,744 1,727 1,731 1,300
2018/12/13 1,740 1,749 1,730 1,740 4,400
2018/12/12 1,727 1,752 1,727 1,740 1,700
2018/12/11 1,750 1,750 1,726 1,726 3,200
2018/12/10 1,750 1,759 1,750 1,753 1,900
2018/12/07 1,775 1,792 1,760 1,760 1,400
2018/12/06 1,782 1,782 1,767 1,767 2,800
2018/12/05 1,785 1,795 1,781 1,785 3,400
2018/12/04 1,795 1,811 1,784 1,784 4,000
2018/12/03 1,785 1,809 1,785 1,795 3,700
2018/11/30 1,774 1,800 1,770 1,782 3,600
2018/11/29 1,770 1,783 1,765 1,775 3,400
2018/11/28 1,774 1,786 1,761 1,770 5,600
2018/11/27 1,768 1,775 1,767 1,767 4,000
2018/11/26 1,781 1,782 1,766 1,767 5,900
2018/11/22 1,782 1,788 1,750 1,776 4,900
2018/11/21 1,780 1,789 1,771 1,789 12,700
2018/11/20 1,822 1,843 1,799 1,799 7,600
2018/11/19 1,839 1,846 1,822 1,822 1,500
2018/11/16 1,859 1,863 1,839 1,840 5,800
2018/11/15 1,849 1,869 1,840 1,843 3,300
2018/11/14 1,860 1,877 1,856 1,856 4,800
2018/11/13 1,867 1,867 1,850 1,864 1,400
2018/11/12 1,867 1,898 1,867 1,870 2,400
2018/11/09 1,881 1,881 1,860 1,867 2,000
2018/11/08 1,876 1,906 1,865 1,871 6,800
2018/11/07 1,860 1,868 1,859 1,860 900
2018/11/06 1,862 1,869 1,859 1,859 700
2018/11/05 1,863 1,864 1,861 1,862 1,100
2018/11/02 1,861 1,865 1,850 1,854 5,100
2018/11/01 1,882 1,883 1,868 1,868 1,300
2018/10/31 1,862 1,899 1,862 1,883 2,200
2018/10/30 1,855 1,860 1,846 1,860 5,600
2018/10/29 1,853 1,869 1,852 1,861 2,000
2018/10/26 1,859 1,864 1,853 1,853 2,900
2018/10/25 1,920 1,920 1,846 1,876 5,000
2018/10/24 1,942 1,942 1,910 1,923 6,200
2018/10/23 1,960 1,960 1,943 1,943 1,000
2018/10/22 1,961 1,968 1,949 1,960 5,400
2018/10/19 1,962 1,967 1,957 1,958 1,100
2018/10/18 1,978 1,978 1,966 1,972 1,400
2018/10/17 1,985 1,997 1,976 1,981 1,100
2018/10/16 1,970 1,983 1,970 1,976 1,100
2018/10/15 1,982 1,985 1,976 1,976 800
2018/10/12 1,980 1,982 1,980 1,981 600
2018/10/11 1,987 1,989 1,975 1,980 4,100
2018/10/10 2,005 2,007 2,001 2,001 600
2018/10/09 2,000 2,009 1,992 1,995 1,700
2018/10/05 1,998 2,000 1,997 1,999 1,500
2018/10/04 2,000 2,021 1,998 1,998 7,800
2018/10/03 1,999 2,002 1,992 1,992 2,100
2018/10/02 2,024 2,024 2,001 2,001 3,900
2018/10/01 2,030 2,035 2,021 2,025 2,400
2018/09/28 2,028 2,043 2,023 2,031 1,000
2018/09/27 2,035 2,036 2,028 2,028 1,000
2018/09/26 2,032 2,049 2,026 2,036 2,400
2018/09/25 2,024 2,036 2,024 2,036 7,000
2018/09/21 2,034 2,037 2,024 2,024 1,000
2018/09/20 2,031 2,045 2,030 2,031 1,400
2018/09/19 2,025 2,035 2,023 2,032 1,600
2018/09/18 2,030 2,031 1,976 2,026 5,000
2018/09/14 2,038 2,048 2,031 2,031 1,100
2018/09/13 2,041 2,042 2,039 2,039 1,300
2018/09/12 2,056 2,056 2,042 2,042 1,600
2018/09/11 2,056 2,063 2,056 2,056 400
2018/09/10 2,062 2,077 2,052 2,063 1,000
2018/09/07 2,051 2,051 2,051 2,051 200
2018/09/06 2,076 2,077 2,067 2,067 900
2018/09/05 2,077 2,078 2,077 2,077 600
2018/09/04 2,099 2,108 2,098 2,098 1,500
2018/09/03 2,104 2,104 2,094 2,094 200
2018/08/31 2,125 2,125 2,102 2,104 700
2018/08/30 2,120 2,124 2,119 2,124 1,300
2018/08/29 2,112 2,112 2,112 2,112 400
2018/08/28 2,134 2,134 2,111 2,111 1,100
2018/08/27 2,102 2,133 2,102 2,133 600
2018/08/24 2,104 2,104 2,100 2,101 400
2018/08/22 2,104 2,104 2,104 2,104 100
2018/08/21 2,139 2,139 2,103 2,103 1,800
2018/08/20 2,121 2,141 2,121 2,139 500
2018/08/17 2,116 2,116 2,116 2,116 200
2018/08/16 2,115 2,120 2,115 2,120 300
2018/08/15 2,123 2,130 2,123 2,129 500
2018/08/14 2,197 2,197 2,143 2,144 1,000
2018/08/13 2,193 2,193 2,147 2,149 400
2018/08/10 2,198 2,206 2,161 2,190 2,000
2018/08/09 2,105 2,149 2,091 2,149 2,900
2018/08/08 2,101 2,101 2,101 2,101 200
2018/08/07 2,099 2,100 2,099 2,100 500
2018/08/06 2,099 2,099 2,099 2,099 100
2018/08/03 2,094 2,094 2,093 2,093 400
2018/08/02 2,100 2,100 2,092 2,092 500
2018/07/31 2,112 2,112 2,102 2,102 600
2018/07/30 2,110 2,110 2,107 2,107 600
2018/07/27 2,109 2,109 2,109 2,109 100
2018/07/26 2,110 2,110 2,108 2,108 1,900
2018/07/25 2,113 2,113 2,109 2,109 500
2018/07/24 2,114 2,114 2,113 2,113 400
2018/07/23 2,116 2,128 2,111 2,113 1,100
2018/07/20 2,150 2,150 2,115 2,115 1,300
2018/07/19 2,106 2,106 2,105 2,105 400
2018/07/18 2,105 2,107 2,105 2,106 2,800
2018/07/17 2,118 2,118 2,100 2,100 400
2018/07/13 2,100 2,114 2,081 2,107 1,100
2018/07/12 2,101 2,101 2,082 2,099 1,100
2018/07/11 2,100 2,100 2,100 2,100 300
2018/07/10 2,101 2,101 2,100 2,100 600
2018/07/09 2,094 2,095 2,083 2,095 1,800
2018/07/06 2,135 2,135 2,057 2,057 3,000
2018/07/05 2,048 2,048 2,030 2,035 500
2018/07/04 2,026 2,047 2,026 2,047 1,400
2018/07/03 2,050 2,055 2,046 2,046 900
2018/07/02 2,050 2,058 2,049 2,049 600
2018/06/29 2,097 2,097 2,048 2,048 1,800
2018/06/28 2,060 2,068 2,047 2,047 900
2018/06/27 2,045 2,057 2,044 2,046 1,300
2018/06/26 2,055 2,055 2,043 2,045 3,700
2018/06/25 2,066 2,069 2,064 2,064 1,700
2018/06/22 2,071 2,071 2,058 2,065 5,200
2018/06/21 2,099 2,099 2,080 2,080 3,400
2018/06/20 2,101 2,101 2,090 2,099 1,300
2018/06/19 2,110 2,111 2,100 2,100 2,000
2018/06/18 2,116 2,116 2,100 2,100 2,800
2018/06/15 2,124 2,130 2,116 2,116 1,100
2018/06/14 2,125 2,125 2,115 2,115 1,500
2018/06/13 2,120 2,122 2,117 2,117 2,100
2018/06/12 2,117 2,119 2,117 2,119 900
2018/06/11 2,126 2,126 2,116 2,116 3,000
2018/06/08 2,119 2,128 2,116 2,125 3,800
2018/06/07 2,120 2,129 2,118 2,118 2,000
2018/06/06 2,117 2,117 2,117 2,117 1,300
2018/06/05 2,125 2,131 2,116 2,116 1,300
2018/06/04 2,127 2,128 2,103 2,115 1,900
2018/06/01 2,128 2,128 2,121 2,124 900
2018/05/31 2,143 2,146 2,127 2,127 1,900
2018/05/30 2,150 2,150 2,130 2,140 1,000
2018/05/29 2,176 2,176 2,151 2,151 2,900
2018/05/28 2,176 2,180 2,176 2,180 400
2018/05/25 2,200 2,200 2,178 2,190 600
2018/05/24 2,212 2,212 2,212 2,212 100
2018/05/23 2,209 2,213 2,200 2,212 1,100
2018/05/22 2,210 2,210 2,209 2,209 400
2018/05/21 2,207 2,219 2,207 2,208 600
2018/05/18 2,201 2,210 2,201 2,204 1,600
2018/05/17 2,195 2,200 2,195 2,200 1,100
2018/05/16 2,194 2,200 2,194 2,195 700
2018/05/15 2,174 2,199 2,174 2,186 4,800
2018/05/14 2,224 2,240 2,224 2,224 1,400
2018/05/11 2,243 2,243 2,224 2,224 900
2018/05/10 2,300 2,300 2,243 2,243 6,800
2018/05/09 2,298 2,299 2,293 2,299 1,200
2018/05/08 2,297 2,298 2,296 2,298 1,000
2018/05/07 2,300 2,301 2,296 2,298 1,000
2018/05/02 2,298 2,300 2,298 2,300 400
2018/05/01 2,300 2,301 2,283 2,283 1,400
2018/04/27 2,300 2,300 2,296 2,300 1,900
2018/04/26 2,297 2,298 2,277 2,298 900
2018/04/25 2,293 2,295 2,292 2,295 400
2018/04/24 2,292 2,300 2,290 2,292 1,000
2018/04/23 2,300 2,300 2,296 2,296 500
2018/04/20 2,300 2,300 2,296 2,299 1,900
2018/04/19 2,300 2,300 2,297 2,297 2,600
2018/04/18 2,300 2,300 2,295 2,299 1,200
2018/04/17 2,297 2,297 2,295 2,297 700
2018/04/16 2,300 2,300 2,295 2,295 1,600
2018/04/13 2,300 2,300 2,299 2,300 2,500
2018/04/12 2,300 2,300 2,251 2,300 3,800
2018/04/10 2,363 2,369 2,363 2,365 800
2018/04/09 2,352 2,352 2,352 2,352 100
2018/04/06 2,401 2,401 2,351 2,351 700
2018/04/04 2,400 2,400 2,400 2,400 100
2018/04/03 2,399 2,399 2,392 2,399 2,200
2018/04/02 2,370 2,370 2,363 2,363 600
2018/03/30 2,429 2,429 2,370 2,370 800
2018/03/29 2,329 2,350 2,329 2,350 2,900
2018/03/28 2,365 2,365 2,315 2,316 500
2018/03/27 2,401 2,401 2,400 2,400 300
2018/03/26 2,371 2,375 2,370 2,370 500
2018/03/23 2,352 2,369 2,352 2,369 1,100
2018/03/22 2,435 2,452 2,431 2,447 1,900
2018/03/20 2,436 2,436 2,436 2,436 200
2018/03/19 2,465 2,494 2,455 2,455 800
2018/03/16 2,500 2,500 2,482 2,493 2,000
2018/03/15 2,500 2,500 2,460 2,499 1,800
2018/03/14 2,501 2,505 2,496 2,498 1,600
2018/03/13 2,501 2,503 2,489 2,500 2,200
2018/03/12 2,523 2,523 2,500 2,500 400
2018/03/09 2,486 2,504 2,480 2,480 1,000
2018/03/08 2,480 2,484 2,478 2,484 500
2018/03/07 2,468 2,500 2,468 2,477 1,400
2018/03/06 2,463 2,465 2,453 2,464 1,600
2018/03/05 2,457 2,475 2,457 2,457 1,700
2018/03/02 2,481 2,481 2,450 2,456 1,300
2018/03/01 2,502 2,502 2,481 2,481 2,000
2018/02/28 2,488 2,502 2,480 2,502 1,200
2018/02/27 2,477 2,480 2,477 2,480 1,100
2018/02/26 2,480 2,480 2,474 2,477 800
2018/02/23 2,465 2,468 2,465 2,465 1,100
2018/02/22 2,464 2,484 2,461 2,462 1,000
2018/02/21 2,497 2,497 2,451 2,453 2,400
2018/02/20 2,446 2,497 2,435 2,497 5,700
2018/02/19 2,440 2,442 2,412 2,412 2,100
2018/02/16 2,411 2,415 2,401 2,401 1,600
2018/02/15 2,412 2,412 2,361 2,380 5,900
2018/02/14 2,432 2,432 2,359 2,365 3,800
2018/02/13 2,383 2,399 2,360 2,383 3,400
2018/02/09 2,341 2,380 2,341 2,348 5,100
2018/02/08 2,390 2,390 2,352 2,375 3,100
2018/02/07 2,399 2,429 2,390 2,390 4,400
2018/02/06 2,396 2,396 2,330 2,348 7,400
2018/02/05 2,484 2,484 2,461 2,461 2,400
2018/02/02 2,526 2,526 2,490 2,490 2,100
2018/02/01 2,481 2,530 2,480 2,526 2,300
2018/01/31 2,481 2,494 2,463 2,482 2,200
2018/01/30 2,495 2,500 2,476 2,478 2,600
2018/01/29 2,500 2,505 2,464 2,495 2,800
2018/01/26 2,487 2,492 2,484 2,484 1,600
2018/01/25 2,500 2,502 2,486 2,487 1,200
2018/01/24 2,512 2,513 2,486 2,498 3,100
2018/01/23 2,501 2,509 2,500 2,500 2,100
2018/01/22 2,470 2,511 2,470 2,484 3,700
2018/01/19 2,468 2,468 2,455 2,468 2,700
2018/01/18 2,476 2,476 2,465 2,466 400
2018/01/17 2,463 2,463 2,463 2,463 500
2018/01/16 2,454 2,476 2,454 2,459 3,200
2018/01/15 2,450 2,454 2,450 2,454 2,400
2018/01/12 2,424 2,456 2,424 2,443 3,500
2018/01/11 2,455 2,455 2,441 2,447 2,200
2018/01/10 2,461 2,466 2,456 2,456 1,000
2018/01/09 2,436 2,461 2,436 2,461 1,900
2018/01/05 2,415 2,442 2,415 2,431 2,700
2018/01/04 2,394 2,410 2,394 2,410 2,900

このページの先頭へ