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
2026/03/27 1,963 1,999 1,930 1,999 25,000
2026/03/26 1,997 1,997 1,950 1,969 10,700
2026/03/25 1,940 1,991 1,940 1,988 7,000
2026/03/24 1,900 1,953 1,900 1,917 20,600
2026/03/23 1,959 1,959 1,855 1,875 82,000
2026/03/19 2,025 2,030 1,993 1,999 36,800
2026/03/18 2,027 2,051 2,010 2,050 9,100
2026/03/17 2,015 2,062 2,015 2,044 23,400
2026/03/16 2,020 2,020 1,999 2,014 15,600
2026/03/13 2,038 2,049 2,021 2,040 21,600
2026/03/12 2,097 2,099 2,054 2,073 16,100
2026/03/11 2,133 2,166 2,133 2,137 10,200
2026/03/10 2,144 2,164 2,120 2,133 6,700
2026/03/09 2,080 2,099 2,039 2,094 16,200
2026/03/06 2,153 2,158 2,133 2,145 6,000
2026/03/05 2,116 2,193 2,116 2,169 9,400
2026/03/04 2,150 2,150 2,031 2,073 25,600
2026/03/03 2,265 2,307 2,200 2,200 30,500
2026/03/02 2,259 2,289 2,251 2,265 11,000
2026/02/27 2,307 2,310 2,283 2,300 6,800
2026/02/26 2,268 2,294 2,265 2,294 7,500
2026/02/25 2,297 2,311 2,268 2,268 6,900
2026/02/24 2,200 2,276 2,182 2,276 12,600
2026/02/20 2,207 2,214 2,185 2,209 13,900
2026/02/19 2,230 2,230 2,143 2,210 17,200
2026/02/18 2,144 2,205 2,144 2,200 13,800
2026/02/17 2,091 2,137 2,070 2,132 11,500
2026/02/16 2,050 2,080 2,040 2,070 8,600
2026/02/13 2,060 2,092 2,040 2,042 28,900
2026/02/12 2,051 2,095 2,051 2,088 10,300
2026/02/10 2,052 2,060 2,016 2,046 12,000
2026/02/09 2,050 2,080 2,035 2,053 22,600
2026/02/06 2,081 2,099 1,951 2,000 46,800
2026/02/05 2,048 2,076 2,043 2,062 8,600
2026/02/04 2,026 2,034 2,001 2,034 8,100
2026/02/03 1,995 2,010 1,992 1,993 7,600
2026/02/02 1,990 2,010 1,976 1,980 8,000
2026/01/30 1,988 1,988 1,960 1,970 6,800
2026/01/29 1,981 1,981 1,952 1,971 7,800
2026/01/28 1,970 1,980 1,962 1,980 7,800
2026/01/27 1,974 1,999 1,969 1,973 3,900
2026/01/26 2,014 2,014 1,973 1,973 6,300
2026/01/23 2,005 2,025 2,005 2,018 13,000
2026/01/22 2,008 2,020 2,002 2,020 4,100
2026/01/21 2,010 2,025 1,996 1,996 10,300
2026/01/20 2,014 2,034 2,001 2,020 5,500
2026/01/19 2,029 2,041 2,013 2,020 4,100
2026/01/16 2,002 2,030 2,002 2,029 11,100
2026/01/15 1,981 1,990 1,967 1,983 9,700
2026/01/14 1,950 1,990 1,950 1,988 8,600
2026/01/13 1,953 1,991 1,949 1,958 13,200
2026/01/09 1,955 1,971 1,941 1,941 11,900
2026/01/08 1,947 1,947 1,922 1,947 9,200
2026/01/07 1,927 1,944 1,910 1,944 14,900
2026/01/06 1,894 1,941 1,889 1,934 9,900
2026/01/05 1,870 1,893 1,866 1,886 12,800

このページの先頭へ