4224 ロンシール工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-201,3471,3551,3301,3312,4001,331
2023-03-171,3461,3471,3461,3472001,347
2023-03-161,3201,3211,3201,3201,2001,320
2023-03-151,3421,3591,3341,3541,4001,354
2023-03-141,3221,3241,3201,3204,4001,320
2023-03-131,3421,3431,3311,3332,1001,333
2023-03-101,3691,3691,3411,3561,3001,356
2023-03-091,3601,3731,3601,3722,1001,372
2023-03-081,3551,3601,3501,3602,4001,360
2023-03-071,3411,3501,3411,3502,2001,350
2023-03-061,3421,3471,3391,3391,9001,339
2023-03-031,3431,3551,3381,3385,7001,338
2023-03-021,3331,3501,3331,3435,0001,343
2023-03-011,3311,3491,3311,3326,8001,332
2023-02-281,3441,3471,3361,3365,7001,336
2023-02-271,3331,3361,3301,3313,7001,331
2023-02-241,3151,3401,3151,3304,3001,330
2023-02-221,3101,3151,3081,3151,0001,315
2023-02-211,3021,3071,3021,3073,2001,307
2023-02-201,2941,2991,2921,2943,3001,294
2023-02-171,2871,3031,2871,2948001,294
2023-02-161,2851,2851,2851,2851001,285
2023-02-151,2951,3081,2831,2842,0001,284
2023-02-141,2901,2931,2901,2936001,293
2023-02-131,2931,2931,2911,2921,0001,292
2023-02-101,2911,3011,2871,3012,6001,301
2023-02-091,2981,3081,2911,2991,7001,299
2023-02-081,2891,2931,2791,2815,1001,281
2023-02-071,2581,2851,2581,2773,0001,277
2023-02-061,2821,3141,2531,25313,0001,253
2023-02-031,2751,2751,2651,2712,9001,271
2023-02-021,2721,2761,2681,2681,1001,268
2023-02-011,2671,2701,2621,2705001,270
2023-01-311,2601,2721,2601,2723,5001,272
2023-01-301,2731,2741,2401,2604,4001,260
2023-01-271,2631,2701,2571,2705,7001,270
2023-01-261,2441,2621,2441,2629001,262
2023-01-251,2431,2651,2371,2425,4001,242
2023-01-241,2631,2631,2531,2535001,253
2023-01-231,2631,2631,2351,2474,6001,247
2023-01-201,2601,2601,2431,2531,4001,253
2023-01-191,2531,2621,2511,2511,1001,251
2023-01-181,2661,2661,2661,2666001,266
2023-01-171,2661,2661,2511,2631,4001,263
2023-01-161,2571,2811,2551,2683,2001,268
2023-01-131,2321,2641,2321,2552,8001,255
2023-01-121,2301,2321,2301,2322001,232
2023-01-111,2321,2321,2261,2301,5001,230
2023-01-101,2221,2291,2221,2255001,225
2023-01-061,2241,2241,2201,2201,8001,220
2023-01-051,2261,2301,2231,2303,7001,230
2023-01-041,2211,2251,2211,2259001,225

分割・併合履歴 : [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株