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
2019/12/30 2,057 2,070 2,050 2,068 3,100
2019/12/27 2,064 2,065 2,014 2,057 3,300
2019/12/26 2,065 2,070 2,048 2,068 4,200
2019/12/25 2,064 2,066 2,044 2,066 3,400
2019/12/24 2,065 2,065 1,987 2,065 6,800
2019/12/23 2,065 2,072 2,060 2,062 6,500
2019/12/20 2,050 2,070 2,048 2,070 5,700
2019/12/19 2,033 2,050 2,030 2,038 4,600
2019/12/18 2,020 2,037 2,011 2,033 6,400
2019/12/17 1,999 2,033 1,999 2,003 9,100
2019/12/16 1,993 2,001 1,980 2,001 7,300
2019/12/13 1,957 1,980 1,944 1,980 8,900
2019/12/12 1,920 1,940 1,920 1,939 3,100
2019/12/11 1,921 1,926 1,910 1,910 4,500
2019/12/10 1,911 1,920 1,904 1,920 4,100
2019/12/09 1,889 1,919 1,889 1,910 7,500
2019/12/06 1,845 1,887 1,845 1,887 7,100
2019/12/05 1,856 1,856 1,830 1,844 6,800
2019/12/04 1,849 1,850 1,830 1,840 7,900
2019/12/03 1,839 1,850 1,822 1,849 4,000
2019/12/02 1,814 1,846 1,814 1,846 23,100
2019/11/29 1,804 1,820 1,796 1,813 5,000
2019/11/28 1,794 1,800 1,794 1,796 2,900
2019/11/27 1,766 1,800 1,766 1,794 9,500
2019/11/26 1,750 1,770 1,750 1,768 8,100
2019/11/25 1,741 1,750 1,741 1,743 1,300
2019/11/22 1,734 1,740 1,730 1,740 2,600
2019/11/21 1,728 1,733 1,715 1,729 5,300
2019/11/20 1,771 1,771 1,711 1,726 6,100
2019/11/19 1,740 1,744 1,732 1,744 2,700
2019/11/18 1,750 1,750 1,725 1,740 7,600
2019/11/15 1,702 1,729 1,700 1,729 7,900
2019/11/14 1,739 1,742 1,727 1,737 7,000
2019/11/13 1,710 1,740 1,705 1,734 7,700
2019/11/12 1,701 1,716 1,700 1,710 3,100
2019/11/11 1,725 1,736 1,695 1,699 17,000
2019/11/08 1,696 1,710 1,684 1,710 16,900
2019/11/07 1,685 1,690 1,673 1,684 8,200
2019/11/06 1,678 1,680 1,670 1,678 4,500
2019/11/05 1,675 1,680 1,663 1,679 4,400
2019/11/01 1,664 1,668 1,641 1,668 2,400
2019/10/31 1,668 1,668 1,651 1,664 2,200
2019/10/30 1,650 1,654 1,649 1,651 5,600
2019/10/29 1,650 1,686 1,650 1,662 9,700
2019/10/28 1,677 1,677 1,653 1,677 3,500
2019/10/25 1,645 1,648 1,643 1,645 1,500
2019/10/24 1,645 1,645 1,640 1,643 1,400
2019/10/23 1,634 1,645 1,634 1,636 1,100
2019/10/21 1,625 1,639 1,625 1,633 3,100
2019/10/18 1,615 1,622 1,615 1,620 1,100
2019/10/17 1,604 1,615 1,604 1,615 1,200
2019/10/16 1,615 1,630 1,531 1,603 14,500
2019/10/15 1,630 1,648 1,599 1,607 19,400
2019/10/11 1,581 1,590 1,576 1,590 2,300
2019/10/10 1,580 1,581 1,580 1,581 200
2019/10/09 1,557 1,573 1,557 1,570 1,100
2019/10/08 1,560 1,573 1,560 1,573 2,100
2019/10/07 1,551 1,555 1,549 1,550 9,400
2019/10/04 1,558 1,558 1,554 1,555 3,600
2019/10/03 1,575 1,588 1,558 1,558 5,000
2019/10/02 1,581 1,585 1,580 1,585 1,000
2019/10/01 1,605 1,605 1,577 1,581 6,100
2019/09/30 1,605 1,610 1,605 1,605 600
2019/09/27 1,600 1,604 1,600 1,602 1,400
2019/09/26 1,600 1,611 1,598 1,600 1,700
2019/09/25 1,596 1,598 1,566 1,596 5,700
2019/09/24 1,584 1,596 1,584 1,596 1,300
2019/09/20 1,576 1,578 1,576 1,577 1,100
2019/09/19 1,579 1,579 1,562 1,568 5,500
2019/09/18 1,578 1,578 1,563 1,564 3,400
2019/09/17 1,580 1,594 1,578 1,578 4,300
2019/09/13 1,574 1,584 1,574 1,574 1,300
2019/09/12 1,574 1,589 1,572 1,572 2,600
2019/09/11 1,572 1,580 1,570 1,570 4,100
2019/09/10 1,555 1,575 1,555 1,566 3,100
2019/09/09 1,555 1,562 1,550 1,554 3,000
2019/09/06 1,554 1,585 1,552 1,554 3,300
2019/09/05 1,550 1,569 1,550 1,552 11,000
2019/09/04 1,545 1,550 1,544 1,545 2,800
2019/09/03 1,547 1,550 1,544 1,545 3,100
2019/09/02 1,550 1,550 1,545 1,548 7,100
2019/08/30 1,559 1,560 1,551 1,551 11,200
2019/08/29 1,613 1,613 1,563 1,563 5,700
2019/08/28 1,620 1,623 1,613 1,613 1,300
2019/08/27 1,620 1,620 1,609 1,610 900
2019/08/26 1,614 1,617 1,610 1,610 2,500
2019/08/23 1,622 1,624 1,614 1,614 2,700
2019/08/22 1,630 1,635 1,622 1,622 1,800
2019/08/21 1,635 1,635 1,629 1,630 500
2019/08/20 1,640 1,640 1,635 1,635 500
2019/08/19 1,630 1,630 1,628 1,628 600
2019/08/16 1,620 1,623 1,616 1,623 1,500
2019/08/15 1,635 1,637 1,616 1,620 2,900
2019/08/14 1,640 1,645 1,631 1,638 900
2019/08/13 1,645 1,668 1,633 1,640 1,800
2019/08/09 1,665 1,669 1,661 1,665 800
2019/08/08 1,661 1,673 1,661 1,665 1,700
2019/08/07 1,654 1,665 1,654 1,665 400
2019/08/06 1,656 1,669 1,632 1,649 3,800
2019/08/05 1,667 1,667 1,643 1,656 6,100
2019/08/02 1,680 1,683 1,667 1,667 7,200
2019/08/01 1,685 1,685 1,680 1,684 1,700
2019/07/31 1,685 1,686 1,685 1,685 2,700
2019/07/30 1,686 1,686 1,684 1,685 800
2019/07/29 1,685 1,686 1,683 1,686 12,000
2019/07/26 1,686 1,686 1,685 1,686 3,700
2019/07/25 1,686 1,686 1,683 1,686 1,200
2019/07/24 1,686 1,686 1,685 1,686 1,000
2019/07/23 1,685 1,686 1,683 1,686 12,500
2019/07/22 1,686 1,686 1,681 1,685 5,100
2019/07/19 1,687 1,688 1,683 1,686 9,900
2019/07/18 1,690 1,693 1,685 1,687 2,500
2019/07/17 1,686 1,691 1,686 1,690 600
2019/07/16 1,712 1,719 1,686 1,686 2,800
2019/07/12 1,706 1,718 1,705 1,705 1,700
2019/07/11 1,700 1,715 1,700 1,705 2,200
2019/07/10 1,705 1,705 1,697 1,697 1,800
2019/07/09 1,703 1,703 1,699 1,700 1,400
2019/07/08 1,691 1,705 1,691 1,703 2,400
2019/07/05 1,690 1,702 1,688 1,690 2,600
2019/07/04 1,685 1,690 1,685 1,690 1,600
2019/07/03 1,681 1,685 1,680 1,682 800
2019/07/02 1,682 1,690 1,680 1,680 2,200
2019/07/01 1,689 1,698 1,680 1,690 2,300
2019/06/28 1,690 1,690 1,682 1,689 2,500
2019/06/27 1,685 1,689 1,684 1,689 800
2019/06/26 1,676 1,692 1,676 1,685 1,900
2019/06/25 1,672 1,687 1,672 1,685 1,500
2019/06/24 1,690 1,690 1,680 1,686 1,900
2019/06/21 1,695 1,695 1,694 1,695 400
2019/06/20 1,719 1,719 1,700 1,700 2,300
2019/06/19 1,675 1,690 1,675 1,679 1,600
2019/06/18 1,695 1,699 1,675 1,675 2,000
2019/06/17 1,700 1,700 1,690 1,696 700
2019/06/14 1,700 1,701 1,685 1,700 1,800
2019/06/13 1,700 1,700 1,700 1,700 700
2019/06/12 1,705 1,705 1,700 1,702 900
2019/06/11 1,700 1,710 1,691 1,709 2,100
2019/06/10 1,695 1,700 1,695 1,700 1,200
2019/06/07 1,694 1,695 1,689 1,695 900
2019/06/06 1,695 1,695 1,688 1,689 1,100
2019/06/05 1,695 1,695 1,645 1,658 7,900
2019/06/04 1,680 1,690 1,680 1,690 1,900
2019/06/03 1,687 1,687 1,673 1,680 1,400
2019/05/31 1,719 1,739 1,688 1,693 4,900
2019/05/30 1,717 1,719 1,710 1,719 800
2019/05/29 1,714 1,719 1,713 1,719 900
2019/05/28 1,712 1,736 1,712 1,715 1,900
2019/05/27 1,738 1,738 1,712 1,712 1,000
2019/05/24 1,712 1,715 1,700 1,710 4,300
2019/05/23 1,756 1,756 1,738 1,740 1,900
2019/05/22 1,780 1,780 1,755 1,756 2,400
2019/05/21 1,773 1,780 1,773 1,780 400
2019/05/20 1,790 1,793 1,780 1,790 1,300
2019/05/17 1,785 1,790 1,785 1,790 500
2019/05/16 1,785 1,785 1,785 1,785 300
2019/05/15 1,796 1,796 1,785 1,785 400
2019/05/14 1,825 1,825 1,756 1,799 2,300
2019/05/13 1,820 1,850 1,800 1,850 900
2019/05/10 1,800 1,820 1,800 1,820 2,900
2019/05/09 1,810 1,810 1,780 1,800 1,900
2019/05/08 1,801 1,830 1,801 1,814 2,900
2019/05/07 1,768 1,875 1,768 1,875 2,600
2019/04/26 1,806 1,848 1,803 1,808 2,300
2019/04/25 1,781 1,781 1,778 1,781 3,700
2019/04/24 1,785 1,806 1,781 1,781 3,500
2019/04/23 1,806 1,806 1,785 1,785 500
2019/04/22 1,798 1,806 1,798 1,806 300
2019/04/19 1,798 1,799 1,798 1,798 500
2019/04/18 1,798 1,807 1,798 1,798 400
2019/04/17 1,790 1,798 1,790 1,798 300
2019/04/16 1,807 1,807 1,789 1,789 700
2019/04/15 1,812 1,812 1,788 1,788 600
2019/04/12 1,786 1,793 1,773 1,786 1,500
2019/04/11 1,818 1,818 1,783 1,783 400
2019/04/10 1,810 1,818 1,788 1,818 700
2019/04/09 1,806 1,810 1,803 1,810 500
2019/04/08 1,809 1,809 1,806 1,806 500
2019/04/05 1,786 1,809 1,786 1,809 300
2019/04/04 1,779 1,794 1,779 1,785 1,100
2019/04/03 1,773 1,779 1,738 1,779 600
2019/04/02 1,760 1,801 1,760 1,793 1,000
2019/04/01 1,786 1,792 1,786 1,792 500
2019/03/29 1,832 1,832 1,752 1,772 3,100
2019/03/28 1,832 1,841 1,820 1,822 3,000
2019/03/27 1,840 1,840 1,821 1,832 3,500
2019/03/26 1,849 1,850 1,849 1,850 600
2019/03/25 1,840 1,848 1,840 1,846 3,600
2019/03/22 1,850 1,855 1,840 1,846 6,500
2019/03/20 1,840 1,844 1,840 1,844 2,700
2019/03/19 1,841 1,855 1,841 1,841 700
2019/03/18 1,839 1,866 1,837 1,837 2,100
2019/03/15 1,835 1,836 1,835 1,836 600
2019/03/14 1,834 1,835 1,834 1,835 300
2019/03/13 1,820 1,835 1,820 1,835 900
2019/03/12 1,820 1,845 1,820 1,820 1,400
2019/03/11 1,785 1,830 1,785 1,815 700
2019/03/08 1,816 1,816 1,783 1,783 1,000
2019/03/07 1,820 1,821 1,816 1,816 6,300
2019/03/06 1,806 1,807 1,806 1,806 500
2019/03/05 1,806 1,822 1,806 1,806 2,100
2019/03/04 1,810 1,810 1,801 1,806 1,000
2019/03/01 1,810 1,810 1,810 1,810 200
2019/02/28 1,847 1,847 1,766 1,793 4,800
2019/02/27 1,844 1,865 1,844 1,846 6,900
2019/02/26 1,850 1,853 1,841 1,844 500
2019/02/25 1,869 1,870 1,853 1,853 1,100
2019/02/22 1,846 1,857 1,846 1,857 200
2019/02/21 1,841 1,846 1,841 1,844 600
2019/02/20 1,847 1,847 1,817 1,841 1,200
2019/02/19 1,828 1,846 1,828 1,846 600
2019/02/18 1,831 1,849 1,828 1,828 600
2019/02/15 1,820 1,829 1,820 1,828 700
2019/02/14 1,826 1,829 1,820 1,820 6,000
2019/02/13 1,819 1,829 1,810 1,814 800
2019/02/12 1,819 1,827 1,800 1,812 2,500
2019/02/08 1,809 1,809 1,752 1,779 1,500
2019/02/07 1,811 1,829 1,737 1,810 6,100
2019/02/06 1,815 1,815 1,790 1,810 2,500
2019/02/05 1,787 1,818 1,787 1,815 3,700
2019/02/04 1,740 1,782 1,736 1,776 1,200
2019/02/01 1,703 1,743 1,703 1,714 1,500
2019/01/31 1,710 1,748 1,700 1,702 5,400
2019/01/30 1,720 1,723 1,709 1,709 8,400
2019/01/29 1,771 1,771 1,760 1,760 1,100
2019/01/28 1,750 1,759 1,750 1,754 500
2019/01/25 1,720 1,734 1,716 1,734 2,100
2019/01/24 1,763 1,787 1,726 1,727 3,000
2019/01/23 1,757 1,767 1,735 1,756 1,400
2019/01/22 1,750 1,769 1,750 1,756 1,600
2019/01/21 1,776 1,776 1,730 1,736 1,800
2019/01/18 1,673 1,704 1,673 1,704 2,400
2019/01/17 1,662 1,671 1,662 1,663 600
2019/01/16 1,667 1,671 1,651 1,663 1,000
2019/01/15 1,667 1,674 1,647 1,650 4,100
2019/01/11 1,652 1,657 1,643 1,643 6,600
2019/01/10 1,655 1,660 1,652 1,652 2,000
2019/01/09 1,666 1,670 1,653 1,655 3,700
2019/01/08 1,671 1,695 1,665 1,666 5,100
2019/01/07 1,660 1,665 1,652 1,665 11,500
2019/01/04 1,649 1,649 1,633 1,636 1,300

このページの先頭へ