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
2025-02-101,4881,5241,4881,5064,8001,506
2025-02-071,5131,5631,4751,48722,7001,487
2025-02-061,4931,5071,4901,5053,0001,505
2025-02-051,4941,5011,4861,4886,8001,488
2025-02-041,4961,5061,4901,4909,4001,490
2025-02-031,5121,5121,4901,49513,5001,495
2025-01-311,4921,4961,4801,49616,1001,496
2025-01-301,4801,4811,4791,48017,1001,480
2025-01-291,4801,4851,4761,48022,8001,480
2025-01-281,4821,4891,4751,48214,7001,482
2025-01-271,4801,4921,4761,4794,0001,479
2025-01-241,4701,4801,4701,4774,9001,477
2025-01-231,4771,4841,4651,4706,3001,470
2025-01-221,4801,4901,4761,4772,6001,477
2025-01-211,4681,4751,4681,4702,8001,470
2025-01-201,4791,4791,4641,4703,5001,470
2025-01-171,4701,4701,4641,4704,8001,470
2025-01-161,4801,4801,4601,47012,6001,470
2025-01-151,4671,4681,4601,4678,9001,467
2025-01-141,4721,4771,4651,4668,5001,466
2025-01-101,4691,4771,4671,4724,0001,472
2025-01-091,4701,4701,4691,4703,1001,470
2025-01-081,4791,4791,4691,4706,0001,470
2025-01-071,4801,4821,4771,47924,6001,479
2025-01-061,4731,4801,4731,47918,8001,479

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