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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,660 | 1,689 | 1,649 | 1,665 | 7,000 |
| 2024/04/26 | 1,635 | 1,659 | 1,620 | 1,645 | 2,700 |
| 2024/04/25 | 1,649 | 1,663 | 1,620 | 1,620 | 1,600 |
| 2024/04/24 | 1,630 | 1,630 | 1,610 | 1,630 | 3,200 |
| 2024/04/23 | 1,618 | 1,624 | 1,618 | 1,624 | 500 |
| 2024/04/22 | 1,600 | 1,641 | 1,600 | 1,610 | 2,900 |
| 2024/04/19 | 1,635 | 1,635 | 1,599 | 1,606 | 7,500 |
| 2024/04/18 | 1,637 | 1,640 | 1,622 | 1,628 | 2,200 |
| 2024/04/17 | 1,635 | 1,640 | 1,620 | 1,620 | 2,200 |
| 2024/04/16 | 1,625 | 1,650 | 1,623 | 1,629 | 2,500 |
| 2024/04/15 | 1,660 | 1,663 | 1,648 | 1,663 | 4,100 |
| 2024/04/12 | 1,665 | 1,674 | 1,652 | 1,663 | 21,700 |
| 2024/04/11 | 1,659 | 1,665 | 1,637 | 1,665 | 10,800 |
| 2024/04/10 | 1,686 | 1,698 | 1,657 | 1,684 | 10,000 |
| 2024/04/09 | 1,698 | 1,711 | 1,690 | 1,698 | 1,200 |
| 2024/04/08 | 1,712 | 1,712 | 1,683 | 1,701 | 3,100 |
| 2024/04/05 | 1,672 | 1,672 | 1,651 | 1,672 | 7,700 |
| 2024/04/04 | 1,698 | 1,700 | 1,680 | 1,690 | 8,800 |
| 2024/04/03 | 1,711 | 1,711 | 1,686 | 1,690 | 6,600 |
| 2024/04/02 | 1,742 | 1,742 | 1,710 | 1,712 | 2,200 |
| 2024/04/01 | 1,734 | 1,745 | 1,734 | 1,745 | 300 |
| 2024/03/29 | 1,742 | 1,750 | 1,722 | 1,735 | 3,400 |
| 2024/03/28 | 1,726 | 1,746 | 1,726 | 1,732 | 2,200 |
| 2024/03/27 | 1,789 | 1,789 | 1,779 | 1,784 | 4,200 |
| 2024/03/26 | 1,790 | 1,790 | 1,778 | 1,784 | 3,000 |
| 2024/03/25 | 1,780 | 1,789 | 1,779 | 1,784 | 6,600 |
| 2024/03/22 | 1,771 | 1,778 | 1,764 | 1,765 | 4,400 |
| 2024/03/21 | 1,770 | 1,783 | 1,765 | 1,767 | 10,600 |
| 2024/03/19 | 1,780 | 1,781 | 1,763 | 1,769 | 2,300 |
| 2024/03/18 | 1,751 | 1,784 | 1,751 | 1,784 | 6,000 |
| 2024/03/15 | 1,780 | 1,780 | 1,764 | 1,770 | 2,200 |
| 2024/03/14 | 1,784 | 1,784 | 1,784 | 1,784 | 1,100 |
| 2024/03/13 | 1,799 | 1,803 | 1,765 | 1,802 | 2,900 |
| 2024/03/12 | 1,764 | 1,775 | 1,748 | 1,775 | 5,800 |
| 2024/03/11 | 1,784 | 1,814 | 1,766 | 1,771 | 12,000 |
| 2024/03/08 | 1,776 | 1,786 | 1,766 | 1,784 | 4,000 |
| 2024/03/07 | 1,770 | 1,780 | 1,770 | 1,776 | 1,200 |
| 2024/03/06 | 1,766 | 1,780 | 1,766 | 1,770 | 3,400 |
| 2024/03/05 | 1,734 | 1,764 | 1,734 | 1,764 | 4,200 |
| 2024/03/04 | 1,761 | 1,761 | 1,726 | 1,740 | 4,300 |
| 2024/03/01 | 1,770 | 1,770 | 1,761 | 1,761 | 1,500 |
| 2024/02/29 | 1,790 | 1,792 | 1,762 | 1,780 | 5,100 |
| 2024/02/28 | 1,770 | 1,779 | 1,758 | 1,779 | 2,700 |
| 2024/02/27 | 1,775 | 1,785 | 1,755 | 1,773 | 11,000 |
| 2024/02/26 | 1,750 | 1,765 | 1,750 | 1,762 | 18,000 |
| 2024/02/22 | 1,721 | 1,730 | 1,716 | 1,730 | 4,200 |
| 2024/02/21 | 1,718 | 1,718 | 1,710 | 1,713 | 2,300 |
| 2024/02/20 | 1,733 | 1,735 | 1,707 | 1,718 | 6,800 |
| 2024/02/19 | 1,688 | 1,740 | 1,688 | 1,740 | 3,800 |
| 2024/02/16 | 1,700 | 1,717 | 1,697 | 1,700 | 14,200 |
| 2024/02/15 | 1,752 | 1,752 | 1,685 | 1,687 | 8,800 |
| 2024/02/14 | 1,762 | 1,765 | 1,738 | 1,752 | 9,500 |
| 2024/02/13 | 1,794 | 1,794 | 1,749 | 1,761 | 23,600 |
| 2024/02/09 | 1,773 | 1,775 | 1,740 | 1,749 | 12,200 |
| 2024/02/08 | 1,803 | 1,803 | 1,767 | 1,776 | 17,100 |
| 2024/02/07 | 1,800 | 1,806 | 1,770 | 1,806 | 18,200 |
| 2024/02/06 | 1,770 | 1,861 | 1,707 | 1,800 | 73,600 |
| 2024/02/05 | 1,744 | 1,750 | 1,712 | 1,750 | 8,000 |
| 2024/02/02 | 1,736 | 1,749 | 1,726 | 1,743 | 3,400 |
| 2024/02/01 | 1,750 | 1,800 | 1,748 | 1,758 | 6,000 |
| 2024/01/31 | 1,729 | 1,765 | 1,728 | 1,758 | 13,400 |
| 2024/01/30 | 1,755 | 1,760 | 1,729 | 1,729 | 4,100 |
| 2024/01/29 | 1,688 | 1,750 | 1,674 | 1,750 | 7,100 |
| 2024/01/26 | 1,673 | 1,770 | 1,673 | 1,695 | 23,900 |
| 2024/01/25 | 1,612 | 1,663 | 1,612 | 1,663 | 5,800 |
| 2024/01/24 | 1,598 | 1,616 | 1,591 | 1,616 | 5,800 |
| 2024/01/23 | 1,611 | 1,611 | 1,590 | 1,591 | 5,400 |
| 2024/01/22 | 1,617 | 1,617 | 1,600 | 1,610 | 3,700 |
| 2024/01/19 | 1,610 | 1,610 | 1,589 | 1,598 | 4,900 |
| 2024/01/18 | 1,610 | 1,612 | 1,598 | 1,604 | 4,500 |
| 2024/01/17 | 1,608 | 1,632 | 1,598 | 1,619 | 10,500 |
| 2024/01/16 | 1,599 | 1,600 | 1,568 | 1,589 | 7,400 |
| 2024/01/15 | 1,600 | 1,606 | 1,591 | 1,599 | 15,800 |
| 2024/01/12 | 1,588 | 1,608 | 1,588 | 1,599 | 11,400 |
| 2024/01/11 | 1,571 | 1,589 | 1,571 | 1,583 | 9,500 |
| 2024/01/10 | 1,565 | 1,571 | 1,563 | 1,568 | 4,700 |
| 2024/01/09 | 1,525 | 1,565 | 1,525 | 1,565 | 26,400 |
| 2024/01/05 | 1,518 | 1,525 | 1,514 | 1,521 | 5,100 |
| 2024/01/04 | 1,500 | 1,525 | 1,491 | 1,515 | 8,200 |