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
2020/12/30 1,515 1,530 1,509 1,510 1,300
2020/12/29 1,521 1,538 1,502 1,503 3,300
2020/12/28 1,529 1,529 1,515 1,515 4,200
2020/12/25 1,515 1,539 1,515 1,529 600
2020/12/24 1,528 1,529 1,510 1,512 3,300
2020/12/23 1,548 1,548 1,528 1,529 5,500
2020/12/22 1,500 1,510 1,500 1,500 18,700
2020/12/21 1,518 1,519 1,508 1,515 5,100
2020/12/18 1,529 1,529 1,502 1,514 5,100
2020/12/17 1,535 1,535 1,520 1,520 2,300
2020/12/16 1,536 1,536 1,535 1,535 1,000
2020/12/15 1,539 1,539 1,533 1,535 1,100
2020/12/14 1,538 1,555 1,529 1,529 6,200
2020/12/11 1,532 1,549 1,530 1,537 1,100
2020/12/10 1,550 1,550 1,525 1,540 3,900
2020/12/09 1,557 1,557 1,538 1,550 1,300
2020/12/08 1,534 1,558 1,534 1,558 2,400
2020/12/07 1,543 1,567 1,540 1,540 1,400
2020/12/04 1,543 1,553 1,537 1,539 1,700
2020/12/03 1,540 1,567 1,540 1,551 1,800
2020/12/02 1,541 1,551 1,534 1,542 2,500
2020/12/01 1,538 1,555 1,538 1,551 1,600
2020/11/30 1,571 1,571 1,539 1,539 2,200
2020/11/27 1,598 1,598 1,570 1,570 4,500
2020/11/26 1,579 1,604 1,573 1,581 21,700
2020/11/25 1,500 1,525 1,498 1,525 9,100
2020/11/24 1,495 1,505 1,495 1,498 1,800
2020/11/20 1,500 1,500 1,480 1,491 4,800
2020/11/19 1,500 1,501 1,483 1,483 3,000
2020/11/18 1,500 1,510 1,500 1,501 2,400
2020/11/17 1,520 1,520 1,483 1,499 4,700
2020/11/16 1,500 1,518 1,500 1,505 2,100
2020/11/13 1,495 1,502 1,480 1,480 5,900
2020/11/12 1,499 1,507 1,495 1,495 4,500
2020/11/11 1,500 1,500 1,490 1,498 4,900
2020/11/10 1,500 1,519 1,500 1,500 16,200
2020/11/09 1,549 1,549 1,465 1,487 33,500
2020/11/06 1,565 1,566 1,520 1,538 26,500
2020/11/05 1,692 1,692 1,565 1,576 17,600
2020/11/04 1,690 1,697 1,657 1,697 5,000
2020/11/02 1,636 1,678 1,636 1,678 2,000
2020/10/30 1,647 1,647 1,636 1,636 900
2020/10/29 1,635 1,647 1,630 1,635 2,400
2020/10/28 1,653 1,653 1,635 1,635 800
2020/10/27 1,635 1,654 1,635 1,644 1,300
2020/10/26 1,651 1,657 1,640 1,640 1,000
2020/10/23 1,660 1,660 1,650 1,651 1,900
2020/10/22 1,648 1,659 1,638 1,659 1,500
2020/10/21 1,659 1,663 1,644 1,650 1,100
2020/10/20 1,635 1,665 1,635 1,641 3,200
2020/10/19 1,667 1,667 1,655 1,655 1,200
2020/10/16 1,650 1,666 1,648 1,648 1,000
2020/10/15 1,644 1,664 1,641 1,650 7,700
2020/10/14 1,700 1,700 1,665 1,694 3,900
2020/10/13 1,698 1,698 1,693 1,697 1,300
2020/10/12 1,687 1,697 1,687 1,697 1,300
2020/10/09 1,687 1,687 1,675 1,684 4,100
2020/10/08 1,672 1,680 1,672 1,680 1,000
2020/10/07 1,667 1,670 1,657 1,659 1,100
2020/10/06 1,642 1,667 1,642 1,660 800
2020/10/05 1,637 1,637 1,635 1,636 1,300
2020/10/02 1,662 1,662 1,635 1,635 3,300
2020/09/30 1,675 1,675 1,662 1,662 400
2020/09/29 1,665 1,665 1,658 1,659 600
2020/09/28 1,689 1,689 1,665 1,679 1,000
2020/09/25 1,656 1,676 1,649 1,665 4,700
2020/09/24 1,702 1,702 1,649 1,657 4,700
2020/09/23 1,698 1,708 1,691 1,702 3,500
2020/09/18 1,695 1,698 1,680 1,698 2,200
2020/09/17 1,655 1,679 1,655 1,677 2,800
2020/09/16 1,652 1,653 1,650 1,653 2,200
2020/09/15 1,637 1,653 1,635 1,641 3,600
2020/09/14 1,634 1,644 1,634 1,640 2,100
2020/09/11 1,634 1,645 1,631 1,632 7,200
2020/09/10 1,634 1,646 1,633 1,646 900
2020/09/09 1,634 1,635 1,632 1,632 800
2020/09/08 1,638 1,651 1,638 1,642 1,500
2020/09/07 1,637 1,656 1,637 1,637 1,700
2020/09/04 1,636 1,636 1,631 1,636 2,900
2020/09/03 1,650 1,660 1,637 1,640 1,400
2020/09/02 1,661 1,661 1,645 1,645 3,200
2020/09/01 1,660 1,660 1,651 1,651 800
2020/08/31 1,679 1,679 1,650 1,660 3,100
2020/08/28 1,650 1,663 1,635 1,642 9,700
2020/08/27 1,656 1,674 1,653 1,653 4,700
2020/08/26 1,685 1,685 1,650 1,650 2,700
2020/08/25 1,714 1,714 1,679 1,685 3,600
2020/08/24 1,705 1,705 1,690 1,690 400
2020/08/21 1,710 1,710 1,690 1,704 400
2020/08/20 1,675 1,715 1,675 1,681 400
2020/08/19 1,715 1,715 1,675 1,675 2,200
2020/08/18 1,721 1,721 1,700 1,700 1,000
2020/08/17 1,683 1,691 1,672 1,689 5,400
2020/08/14 1,703 1,719 1,670 1,683 3,900
2020/08/13 1,690 1,703 1,673 1,703 8,400
2020/08/12 1,694 1,694 1,672 1,672 4,000
2020/08/11 1,698 1,705 1,694 1,694 2,300
2020/08/07 1,687 1,698 1,660 1,698 8,600
2020/08/06 1,760 1,786 1,673 1,686 20,300
2020/08/05 1,750 1,760 1,741 1,755 2,400
2020/08/04 1,758 1,758 1,741 1,755 3,700
2020/08/03 1,729 1,758 1,723 1,736 2,900
2020/07/31 1,800 1,800 1,710 1,710 7,200
2020/07/30 1,831 1,831 1,801 1,801 2,300
2020/07/29 1,847 1,867 1,826 1,830 3,000
2020/07/28 1,840 1,870 1,831 1,870 5,600
2020/07/27 1,848 1,857 1,840 1,840 2,300
2020/07/22 1,817 1,842 1,804 1,837 2,700
2020/07/21 1,788 1,817 1,788 1,817 2,700
2020/07/20 1,789 1,800 1,789 1,797 3,200
2020/07/17 1,788 1,820 1,770 1,773 8,100
2020/07/16 1,765 1,788 1,760 1,788 2,800
2020/07/15 1,750 1,752 1,745 1,746 3,100
2020/07/14 1,758 1,786 1,750 1,750 3,800
2020/07/13 1,797 1,797 1,751 1,758 2,300
2020/07/10 1,823 1,823 1,741 1,741 7,600
2020/07/09 1,806 1,830 1,789 1,789 5,100
2020/07/08 1,840 1,861 1,804 1,806 4,900
2020/07/07 1,895 1,895 1,835 1,843 5,900
2020/07/06 1,900 1,913 1,873 1,885 4,900
2020/07/03 1,851 1,890 1,851 1,873 2,500
2020/07/02 1,911 1,911 1,859 1,859 3,500
2020/07/01 1,912 1,930 1,896 1,920 3,300
2020/06/30 1,919 1,928 1,900 1,913 2,800
2020/06/29 1,946 1,946 1,882 1,891 3,400
2020/06/26 1,900 1,936 1,900 1,906 8,700
2020/06/25 1,811 1,936 1,790 1,900 13,800
2020/06/24 1,831 1,834 1,824 1,824 1,500
2020/06/23 1,849 1,850 1,830 1,836 1,500
2020/06/22 1,809 1,851 1,809 1,851 8,200
2020/06/19 1,850 1,850 1,797 1,797 7,600
2020/06/18 1,751 1,820 1,731 1,819 11,900
2020/06/17 1,760 1,760 1,735 1,744 1,300
2020/06/16 1,728 1,755 1,714 1,754 6,200
2020/06/15 1,722 1,738 1,690 1,707 3,200
2020/06/12 1,693 1,715 1,673 1,715 7,000
2020/06/11 1,736 1,742 1,718 1,734 4,200
2020/06/10 1,726 1,745 1,713 1,733 3,500
2020/06/09 1,713 1,735 1,713 1,717 15,200
2020/06/08 1,746 1,760 1,746 1,753 4,900
2020/06/05 1,733 1,740 1,730 1,737 2,500
2020/06/04 1,785 1,785 1,727 1,751 7,600
2020/06/03 1,785 1,801 1,780 1,780 6,600
2020/06/02 1,786 1,798 1,782 1,782 1,400
2020/06/01 1,800 1,804 1,790 1,802 1,600
2020/05/29 1,802 1,802 1,770 1,790 3,900
2020/05/28 1,789 1,815 1,762 1,771 5,700
2020/05/27 1,790 1,792 1,757 1,757 2,400
2020/05/26 1,779 1,794 1,760 1,774 3,800
2020/05/25 1,704 1,769 1,691 1,761 4,500
2020/05/22 1,711 1,723 1,655 1,704 3,200
2020/05/21 1,690 1,754 1,690 1,711 7,700
2020/05/20 1,693 1,701 1,650 1,650 4,700
2020/05/19 1,691 1,700 1,680 1,699 3,700
2020/05/18 1,680 1,690 1,641 1,689 2,200
2020/05/15 1,703 1,711 1,642 1,650 14,600
2020/05/14 1,778 1,787 1,680 1,688 15,200
2020/05/13 1,771 1,785 1,769 1,778 1,800
2020/05/12 1,764 1,799 1,736 1,782 11,100
2020/05/11 1,744 1,769 1,730 1,764 9,900
2020/05/08 1,790 1,790 1,722 1,740 10,800
2020/05/07 1,790 1,790 1,751 1,754 3,800
2020/05/01 1,812 1,820 1,741 1,750 9,400
2020/04/30 1,840 1,857 1,807 1,807 10,700
2020/04/28 1,786 1,820 1,786 1,811 4,800
2020/04/27 1,790 1,815 1,766 1,795 10,800
2020/04/24 1,762 1,799 1,746 1,758 7,600
2020/04/23 1,742 1,802 1,725 1,767 11,200
2020/04/22 1,735 1,905 1,710 1,742 37,100
2020/04/21 1,920 1,959 1,705 1,760 67,300
2020/04/20 1,955 2,100 1,820 1,897 185,000
2020/04/17 1,652 1,906 1,652 1,795 79,600
2020/04/16 1,601 1,734 1,601 1,662 27,600
2020/04/15 1,649 1,697 1,622 1,629 4,000
2020/04/14 1,669 1,672 1,642 1,648 900
2020/04/13 1,706 1,749 1,615 1,669 6,000
2020/04/10 1,697 1,710 1,694 1,708 1,400
2020/04/09 1,696 1,734 1,695 1,726 3,900
2020/04/08 1,628 1,699 1,627 1,695 3,200
2020/04/07 1,653 1,669 1,619 1,645 3,700
2020/04/06 1,545 1,636 1,545 1,615 8,100
2020/04/03 1,533 1,547 1,525 1,537 1,500
2020/04/02 1,570 1,580 1,524 1,539 3,500
2020/04/01 1,633 1,633 1,596 1,596 900
2020/03/31 1,664 1,664 1,644 1,651 2,100
2020/03/30 1,612 1,641 1,600 1,624 4,500
2020/03/27 1,715 1,766 1,710 1,732 5,600
2020/03/26 1,690 1,709 1,650 1,699 4,300
2020/03/25 1,689 1,699 1,648 1,677 9,000
2020/03/24 1,611 1,655 1,611 1,635 3,100
2020/03/23 1,601 1,626 1,582 1,595 4,600
2020/03/19 1,641 1,687 1,580 1,600 8,100
2020/03/18 1,609 1,676 1,600 1,601 6,800
2020/03/17 1,601 1,623 1,564 1,609 6,000
2020/03/16 1,600 1,690 1,600 1,647 2,200
2020/03/13 1,580 1,615 1,578 1,590 9,900
2020/03/12 1,660 1,668 1,620 1,647 6,800
2020/03/11 1,672 1,695 1,664 1,670 1,900
2020/03/10 1,580 1,674 1,576 1,667 20,100
2020/03/09 1,679 1,679 1,598 1,611 9,600
2020/03/06 1,791 1,791 1,654 1,712 7,500
2020/03/05 1,828 1,849 1,791 1,803 2,100
2020/03/04 1,795 1,817 1,777 1,802 2,100
2020/03/03 1,853 1,853 1,810 1,814 1,900
2020/03/02 1,770 1,813 1,734 1,813 15,900
2020/02/28 1,840 1,845 1,754 1,783 20,200
2020/02/27 1,903 1,903 1,851 1,855 10,600
2020/02/26 1,922 1,940 1,912 1,930 5,200
2020/02/25 2,001 2,001 1,908 1,962 9,800
2020/02/21 2,041 2,041 2,015 2,029 1,800
2020/02/20 2,100 2,118 2,001 2,060 10,800
2020/02/19 2,046 2,078 2,011 2,068 17,700
2020/02/18 2,075 2,343 1,994 2,027 92,600
2020/02/17 2,099 2,099 2,063 2,082 3,300
2020/02/14 2,149 2,175 2,100 2,100 7,900
2020/02/13 2,180 2,189 2,104 2,143 6,100
2020/02/12 2,139 2,200 2,125 2,200 10,000
2020/02/10 2,117 2,138 2,101 2,133 4,500
2020/02/07 2,037 2,188 2,037 2,087 14,300
2020/02/06 2,050 2,099 1,960 2,033 20,800
2020/02/05 2,037 2,047 2,001 2,028 5,100
2020/02/04 2,000 2,067 1,982 2,047 13,900
2020/02/03 2,088 2,088 2,001 2,001 10,200
2020/01/31 2,032 2,135 2,032 2,096 11,400
2020/01/30 2,150 2,170 2,000 2,021 25,400
2020/01/29 1,989 2,332 1,985 2,100 73,400
2020/01/28 1,933 1,950 1,915 1,950 9,200
2020/01/27 1,948 1,950 1,935 1,944 1,100
2020/01/24 1,950 1,951 1,948 1,951 2,200
2020/01/23 1,947 1,947 1,942 1,945 900
2020/01/22 1,950 1,958 1,945 1,947 16,600
2020/01/21 1,945 1,951 1,940 1,951 8,300
2020/01/20 1,941 1,951 1,932 1,950 4,200
2020/01/17 1,948 1,948 1,935 1,942 600
2020/01/16 1,953 1,960 1,940 1,949 7,200
2020/01/15 1,962 1,967 1,951 1,961 1,900
2020/01/14 1,964 1,967 1,926 1,967 1,900
2020/01/10 1,961 1,973 1,922 1,969 4,100
2020/01/09 1,974 1,983 1,948 1,960 16,600
2020/01/08 1,977 1,977 1,921 1,943 4,600
2020/01/07 1,980 1,982 1,973 1,982 5,800
2020/01/06 2,050 2,050 1,938 1,980 5,600

このページの先頭へ