4224 ロンシール工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,635 | 1,659 | 1,620 | 1,645 | 2,700 | 1,645 |
| 2024-04-25 | 1,649 | 1,663 | 1,620 | 1,620 | 1,600 | 1,620 |
| 2024-04-24 | 1,630 | 1,630 | 1,610 | 1,630 | 3,200 | 1,630 |
| 2024-04-23 | 1,618 | 1,624 | 1,618 | 1,624 | 500 | 1,624 |
| 2024-04-22 | 1,600 | 1,641 | 1,600 | 1,610 | 2,900 | 1,610 |
| 2024-04-19 | 1,635 | 1,635 | 1,599 | 1,606 | 7,500 | 1,606 |
| 2024-04-18 | 1,637 | 1,640 | 1,622 | 1,628 | 2,200 | 1,628 |
| 2024-04-17 | 1,635 | 1,640 | 1,620 | 1,620 | 2,200 | 1,620 |
| 2024-04-16 | 1,625 | 1,650 | 1,623 | 1,629 | 2,500 | 1,629 |
| 2024-04-15 | 1,660 | 1,663 | 1,648 | 1,663 | 4,100 | 1,663 |
| 2024-04-12 | 1,665 | 1,674 | 1,652 | 1,663 | 21,700 | 1,663 |
| 2024-04-11 | 1,659 | 1,665 | 1,637 | 1,665 | 10,800 | 1,665 |
| 2024-04-10 | 1,686 | 1,698 | 1,657 | 1,684 | 10,000 | 1,684 |
| 2024-04-09 | 1,698 | 1,711 | 1,690 | 1,698 | 1,200 | 1,698 |
| 2024-04-08 | 1,712 | 1,712 | 1,683 | 1,701 | 3,100 | 1,701 |
| 2024-04-05 | 1,672 | 1,672 | 1,651 | 1,672 | 7,700 | 1,672 |
| 2024-04-04 | 1,698 | 1,700 | 1,680 | 1,690 | 8,800 | 1,690 |
| 2024-04-03 | 1,711 | 1,711 | 1,686 | 1,690 | 6,600 | 1,690 |
| 2024-04-02 | 1,742 | 1,742 | 1,710 | 1,712 | 2,200 | 1,712 |
| 2024-04-01 | 1,734 | 1,745 | 1,734 | 1,745 | 300 | 1,745 |
| 2024-03-29 | 1,742 | 1,750 | 1,722 | 1,735 | 3,400 | 1,735 |
| 2024-03-28 | 1,726 | 1,746 | 1,726 | 1,732 | 2,200 | 1,732 |
| 2024-03-27 | 1,789 | 1,789 | 1,779 | 1,784 | 4,200 | 1,784 |
| 2024-03-26 | 1,790 | 1,790 | 1,778 | 1,784 | 3,000 | 1,784 |
| 2024-03-25 | 1,780 | 1,789 | 1,779 | 1,784 | 6,600 | 1,784 |
| 2024-03-22 | 1,771 | 1,778 | 1,764 | 1,765 | 4,400 | 1,765 |
| 2024-03-21 | 1,770 | 1,783 | 1,765 | 1,767 | 10,600 | 1,767 |
| 2024-03-19 | 1,780 | 1,781 | 1,763 | 1,769 | 2,300 | 1,769 |
| 2024-03-18 | 1,751 | 1,784 | 1,751 | 1,784 | 6,000 | 1,784 |
| 2024-03-15 | 1,780 | 1,780 | 1,764 | 1,770 | 2,200 | 1,770 |
| 2024-03-14 | 1,784 | 1,784 | 1,784 | 1,784 | 1,100 | 1,784 |
| 2024-03-13 | 1,799 | 1,803 | 1,765 | 1,802 | 2,900 | 1,802 |
| 2024-03-12 | 1,764 | 1,775 | 1,748 | 1,775 | 5,800 | 1,775 |
| 2024-03-11 | 1,784 | 1,814 | 1,766 | 1,771 | 12,000 | 1,771 |
| 2024-03-08 | 1,776 | 1,786 | 1,766 | 1,784 | 4,000 | 1,784 |
| 2024-03-07 | 1,770 | 1,780 | 1,770 | 1,776 | 1,200 | 1,776 |
| 2024-03-06 | 1,766 | 1,780 | 1,766 | 1,770 | 3,400 | 1,770 |
| 2024-03-05 | 1,734 | 1,764 | 1,734 | 1,764 | 4,200 | 1,764 |
| 2024-03-04 | 1,761 | 1,761 | 1,726 | 1,740 | 4,300 | 1,740 |
| 2024-03-01 | 1,770 | 1,770 | 1,761 | 1,761 | 1,500 | 1,761 |
| 2024-02-29 | 1,790 | 1,792 | 1,762 | 1,780 | 5,100 | 1,780 |
| 2024-02-28 | 1,770 | 1,779 | 1,758 | 1,779 | 2,700 | 1,779 |
| 2024-02-27 | 1,775 | 1,785 | 1,755 | 1,773 | 11,000 | 1,773 |
| 2024-02-26 | 1,750 | 1,765 | 1,750 | 1,762 | 18,000 | 1,762 |
| 2024-02-22 | 1,721 | 1,730 | 1,716 | 1,730 | 4,200 | 1,730 |
| 2024-02-21 | 1,718 | 1,718 | 1,710 | 1,713 | 2,300 | 1,713 |
| 2024-02-20 | 1,733 | 1,735 | 1,707 | 1,718 | 6,800 | 1,718 |
| 2024-02-19 | 1,688 | 1,740 | 1,688 | 1,740 | 3,800 | 1,740 |
| 2024-02-16 | 1,700 | 1,717 | 1,697 | 1,700 | 14,200 | 1,700 |
| 2024-02-15 | 1,752 | 1,752 | 1,685 | 1,687 | 8,800 | 1,687 |
| 2024-02-14 | 1,762 | 1,765 | 1,738 | 1,752 | 9,500 | 1,752 |
| 2024-02-13 | 1,794 | 1,794 | 1,749 | 1,761 | 23,600 | 1,761 |
| 2024-02-09 | 1,773 | 1,775 | 1,740 | 1,749 | 12,200 | 1,749 |
| 2024-02-08 | 1,803 | 1,803 | 1,767 | 1,776 | 17,100 | 1,776 |
| 2024-02-07 | 1,800 | 1,806 | 1,770 | 1,806 | 18,200 | 1,806 |
| 2024-02-06 | 1,770 | 1,861 | 1,707 | 1,800 | 73,600 | 1,800 |
| 2024-02-05 | 1,744 | 1,750 | 1,712 | 1,750 | 8,000 | 1,750 |
| 2024-02-02 | 1,736 | 1,749 | 1,726 | 1,743 | 3,400 | 1,743 |
| 2024-02-01 | 1,750 | 1,800 | 1,748 | 1,758 | 6,000 | 1,758 |
| 2024-01-31 | 1,729 | 1,765 | 1,728 | 1,758 | 13,400 | 1,758 |
| 2024-01-30 | 1,755 | 1,760 | 1,729 | 1,729 | 4,100 | 1,729 |
| 2024-01-29 | 1,688 | 1,750 | 1,674 | 1,750 | 7,100 | 1,750 |
| 2024-01-26 | 1,673 | 1,770 | 1,673 | 1,695 | 23,900 | 1,695 |
| 2024-01-25 | 1,612 | 1,663 | 1,612 | 1,663 | 5,800 | 1,663 |
| 2024-01-24 | 1,598 | 1,616 | 1,591 | 1,616 | 5,800 | 1,616 |
| 2024-01-23 | 1,611 | 1,611 | 1,590 | 1,591 | 5,400 | 1,591 |
| 2024-01-22 | 1,617 | 1,617 | 1,600 | 1,610 | 3,700 | 1,610 |
| 2024-01-19 | 1,610 | 1,610 | 1,589 | 1,598 | 4,900 | 1,598 |
| 2024-01-18 | 1,610 | 1,612 | 1,598 | 1,604 | 4,500 | 1,604 |
| 2024-01-17 | 1,608 | 1,632 | 1,598 | 1,619 | 10,500 | 1,619 |
| 2024-01-16 | 1,599 | 1,600 | 1,568 | 1,589 | 7,400 | 1,589 |
| 2024-01-15 | 1,600 | 1,606 | 1,591 | 1,599 | 15,800 | 1,599 |
| 2024-01-12 | 1,588 | 1,608 | 1,588 | 1,599 | 11,400 | 1,599 |
| 2024-01-11 | 1,571 | 1,589 | 1,571 | 1,583 | 9,500 | 1,583 |
| 2024-01-10 | 1,565 | 1,571 | 1,563 | 1,568 | 4,700 | 1,568 |
| 2024-01-09 | 1,525 | 1,565 | 1,525 | 1,565 | 26,400 | 1,565 |
| 2024-01-05 | 1,518 | 1,525 | 1,514 | 1,521 | 5,100 | 1,521 |
| 2024-01-04 | 1,500 | 1,525 | 1,491 | 1,515 | 8,200 | 1,515 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1989-03-28]1株→1.1株
