4224 ロンシール工業(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-10 | 1,488 | 1,524 | 1,488 | 1,506 | 4,800 | 1,506 |
2025-02-07 | 1,513 | 1,563 | 1,475 | 1,487 | 22,700 | 1,487 |
2025-02-06 | 1,493 | 1,507 | 1,490 | 1,505 | 3,000 | 1,505 |
2025-02-05 | 1,494 | 1,501 | 1,486 | 1,488 | 6,800 | 1,488 |
2025-02-04 | 1,496 | 1,506 | 1,490 | 1,490 | 9,400 | 1,490 |
2025-02-03 | 1,512 | 1,512 | 1,490 | 1,495 | 13,500 | 1,495 |
2025-01-31 | 1,492 | 1,496 | 1,480 | 1,496 | 16,100 | 1,496 |
2025-01-30 | 1,480 | 1,481 | 1,479 | 1,480 | 17,100 | 1,480 |
2025-01-29 | 1,480 | 1,485 | 1,476 | 1,480 | 22,800 | 1,480 |
2025-01-28 | 1,482 | 1,489 | 1,475 | 1,482 | 14,700 | 1,482 |
2025-01-27 | 1,480 | 1,492 | 1,476 | 1,479 | 4,000 | 1,479 |
2025-01-24 | 1,470 | 1,480 | 1,470 | 1,477 | 4,900 | 1,477 |
2025-01-23 | 1,477 | 1,484 | 1,465 | 1,470 | 6,300 | 1,470 |
2025-01-22 | 1,480 | 1,490 | 1,476 | 1,477 | 2,600 | 1,477 |
2025-01-21 | 1,468 | 1,475 | 1,468 | 1,470 | 2,800 | 1,470 |
2025-01-20 | 1,479 | 1,479 | 1,464 | 1,470 | 3,500 | 1,470 |
2025-01-17 | 1,470 | 1,470 | 1,464 | 1,470 | 4,800 | 1,470 |
2025-01-16 | 1,480 | 1,480 | 1,460 | 1,470 | 12,600 | 1,470 |
2025-01-15 | 1,467 | 1,468 | 1,460 | 1,467 | 8,900 | 1,467 |
2025-01-14 | 1,472 | 1,477 | 1,465 | 1,466 | 8,500 | 1,466 |
2025-01-10 | 1,469 | 1,477 | 1,467 | 1,472 | 4,000 | 1,472 |
2025-01-09 | 1,470 | 1,470 | 1,469 | 1,470 | 3,100 | 1,470 |
2025-01-08 | 1,479 | 1,479 | 1,469 | 1,470 | 6,000 | 1,470 |
2025-01-07 | 1,480 | 1,482 | 1,477 | 1,479 | 24,600 | 1,479 |
2025-01-06 | 1,473 | 1,480 | 1,473 | 1,479 | 18,800 | 1,479 |
分割・併合履歴 : [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株