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
2024-10-041,4731,4811,4731,4801,8001,480
2024-10-031,4831,4831,4731,4731,4001,473
2024-10-021,4791,4971,4711,4753,4001,475
2024-10-011,4781,4951,4631,4882,0001,488
2024-09-301,4601,4761,4601,4722,4001,472
2024-09-271,4691,4981,4601,4756,0001,475
2024-09-261,4881,5001,4881,50018,6001,500
2024-09-251,4741,5001,4661,5003,3001,500
2024-09-241,4741,4881,4741,4826,4001,482
2024-09-201,4651,4671,4601,4604,6001,460
2024-09-191,4551,4721,4551,4651,7001,465
2024-09-181,4541,4631,4511,4634,9001,463
2024-09-171,4501,4501,4411,4502,0001,450
2024-09-131,4551,4651,4471,4501,4001,450
2024-09-121,4651,4801,4551,4551,8001,455
2024-09-111,4641,4641,4431,4473,1001,447
2024-09-101,4621,4731,4601,4642,4001,464
2024-09-091,4501,4661,4421,4657,6001,465
2024-09-061,4801,4801,4711,4803,5001,480
2024-09-051,4801,4811,4751,4803,4001,480
2024-09-041,5001,5001,4701,4803,2001,480
2024-09-031,5201,5251,5051,5072,4001,507
2024-09-021,5251,5301,5161,5163,1001,516
2024-08-301,4891,5161,4821,5165,0001,516
2024-08-291,4851,4951,4851,4863,8001,486
2024-08-281,4981,4981,4861,4912,1001,491
2024-08-271,4841,5001,4841,4955,2001,495
2024-08-261,4841,4851,4801,4851,4001,485
2024-08-231,4851,4851,4771,4783,3001,478
2024-08-221,4831,4981,4831,4863,2001,486
2024-08-211,4851,4881,4761,4881,7001,488
2024-08-201,4861,4981,4701,4908,3001,490
2024-08-191,4851,4961,4851,4867,5001,486
2024-08-161,4811,4861,4781,4837,5001,483
2024-08-151,4641,4771,4601,4686,6001,468
2024-08-141,4581,4621,4501,4609,6001,460
2024-08-131,4671,4671,4521,4588,9001,458
2024-08-091,4681,4741,4621,4675,5001,467
2024-08-081,4761,4761,4301,4689,7001,468
2024-08-071,4951,4951,4611,4875,0001,487
2024-08-061,4641,4991,4151,49510,5001,495
2024-08-051,5151,5811,4641,46422,7001,464
2024-08-021,5951,5961,5801,59519,9001,595
2024-08-011,6341,6351,6061,6113,6001,611
2024-07-311,6381,6381,6261,6341,6001,634
2024-07-301,6341,6491,6341,6404,0001,640
2024-07-291,6301,6341,6291,6341,9001,634
2024-07-261,6121,6391,6121,6393001,639
2024-07-251,6501,6541,6301,6303,6001,630
2024-07-241,6601,6701,6601,6673,6001,667
2024-07-231,6621,6701,6611,6621,0001,662
2024-07-221,6751,6751,6741,6746001,674
2024-07-191,6821,6821,6611,6772,1001,677
2024-07-181,6561,6761,6511,6762,6001,676
2024-07-171,6601,7001,6601,6806,6001,680
2024-07-161,6791,6791,6621,6621,5001,662
2024-07-121,6811,6811,6611,6617,0001,661
2024-07-111,6731,6821,6731,6819001,681
2024-07-101,6831,6831,6701,6712,0001,671
2024-07-091,6791,6851,6701,6771,3001,677
2024-07-081,6781,6781,6681,6781,5001,678
2024-07-051,6681,6781,6681,6781,3001,678
2024-07-041,6511,6681,6511,6682,4001,668
2024-07-031,6701,6741,6601,6611,5001,661
2024-07-021,6701,6771,6571,6708001,670
2024-07-011,6621,6801,6341,6763,6001,676
2024-06-281,6301,6581,6301,6584,2001,658
2024-06-271,6351,6361,6291,6303,2001,630
2024-06-261,6511,6551,6431,6444,4001,644
2024-06-251,6501,6511,6491,6513,7001,651
2024-06-241,6221,6501,6221,6501,7001,650
2024-06-211,6211,6451,6201,6224,2001,622
2024-06-201,6341,6341,6211,6212,3001,621
2024-06-191,6111,6231,6111,6236001,623
2024-06-181,6211,6291,6151,6151,0001,615
2024-06-171,5901,6151,5871,6158,2001,615
2024-06-141,5951,6011,5901,5962,7001,596
2024-06-131,5961,6001,5951,5952,1001,595
2024-06-121,5971,6091,5961,5961,3001,596
2024-06-111,5961,6031,5961,5971,5001,597
2024-06-101,5921,6011,5921,5962,5001,596
2024-06-071,6011,6011,5911,5923,8001,592
2024-06-061,5921,5951,5921,5952,6001,595
2024-06-051,5921,5971,5921,5921,3001,592
2024-06-041,6061,6151,5901,5927,5001,592
2024-06-031,6251,6251,6061,6068001,606
2024-05-311,6141,6141,6001,6001,7001,600
2024-05-301,6101,6111,6001,6007,4001,600
2024-05-291,6011,6251,6011,6108001,610
2024-05-281,6061,6101,6001,6001,6001,600
2024-05-271,5861,6101,5861,6102,0001,610
2024-05-241,5811,5951,5811,5821,2001,582
2024-05-231,5861,5971,5811,5819001,581
2024-05-221,5611,5971,5611,5971,9001,597
2024-05-211,5551,5681,5551,5615001,561
2024-05-201,5551,5631,5501,5525,9001,552
2024-05-171,5511,5781,5511,5552,6001,555
2024-05-161,5951,5951,5331,5588,1001,558
2024-05-151,6011,6341,5811,5958,3001,595
2024-05-141,6761,7451,5401,62538,8001,625
2024-05-131,6631,6771,6601,6651,2001,665
2024-05-101,6751,6871,6631,6632,9001,663
2024-05-091,6801,6861,6801,6843001,684
2024-05-081,6721,6741,6701,6741,0001,674
2024-05-071,6631,6951,6631,6703,0001,670
2024-05-021,6451,6651,6451,6639001,663
2024-05-011,6651,6651,6591,6591,4001,659
2024-04-301,6601,6891,6491,6657,0001,665
2024-04-261,6351,6591,6201,6452,7001,645
2024-04-251,6491,6631,6201,6201,6001,620
2024-04-241,6301,6301,6101,6303,2001,630
2024-04-231,6181,6241,6181,6245001,624
2024-04-221,6001,6411,6001,6102,9001,610
2024-04-191,6351,6351,5991,6067,5001,606
2024-04-181,6371,6401,6221,6282,2001,628
2024-04-171,6351,6401,6201,6202,2001,620
2024-04-161,6251,6501,6231,6292,5001,629
2024-04-151,6601,6631,6481,6634,1001,663
2024-04-121,6651,6741,6521,66321,7001,663
2024-04-111,6591,6651,6371,66510,8001,665
2024-04-101,6861,6981,6571,68410,0001,684
2024-04-091,6981,7111,6901,6981,2001,698
2024-04-081,7121,7121,6831,7013,1001,701
2024-04-051,6721,6721,6511,6727,7001,672
2024-04-041,6981,7001,6801,6908,8001,690
2024-04-031,7111,7111,6861,6906,6001,690
2024-04-021,7421,7421,7101,7122,2001,712
2024-04-011,7341,7451,7341,7453001,745
2024-03-291,7421,7501,7221,7353,4001,735
2024-03-281,7261,7461,7261,7322,2001,732
2024-03-271,7891,7891,7791,7844,2001,784
2024-03-261,7901,7901,7781,7843,0001,784
2024-03-251,7801,7891,7791,7846,6001,784
2024-03-221,7711,7781,7641,7654,4001,765
2024-03-211,7701,7831,7651,76710,6001,767
2024-03-191,7801,7811,7631,7692,3001,769
2024-03-181,7511,7841,7511,7846,0001,784
2024-03-151,7801,7801,7641,7702,2001,770
2024-03-141,7841,7841,7841,7841,1001,784
2024-03-131,7991,8031,7651,8022,9001,802
2024-03-121,7641,7751,7481,7755,8001,775
2024-03-111,7841,8141,7661,77112,0001,771
2024-03-081,7761,7861,7661,7844,0001,784
2024-03-071,7701,7801,7701,7761,2001,776
2024-03-061,7661,7801,7661,7703,4001,770
2024-03-051,7341,7641,7341,7644,2001,764
2024-03-041,7611,7611,7261,7404,3001,740
2024-03-011,7701,7701,7611,7611,5001,761
2024-02-291,7901,7921,7621,7805,1001,780
2024-02-281,7701,7791,7581,7792,7001,779
2024-02-271,7751,7851,7551,77311,0001,773
2024-02-261,7501,7651,7501,76218,0001,762
2024-02-221,7211,7301,7161,7304,2001,730
2024-02-211,7181,7181,7101,7132,3001,713
2024-02-201,7331,7351,7071,7186,8001,718
2024-02-191,6881,7401,6881,7403,8001,740
2024-02-161,7001,7171,6971,70014,2001,700
2024-02-151,7521,7521,6851,6878,8001,687
2024-02-141,7621,7651,7381,7529,5001,752
2024-02-131,7941,7941,7491,76123,6001,761
2024-02-091,7731,7751,7401,74912,2001,749
2024-02-081,8031,8031,7671,77617,1001,776
2024-02-071,8001,8061,7701,80618,2001,806
2024-02-061,7701,8611,7071,80073,6001,800
2024-02-051,7441,7501,7121,7508,0001,750
2024-02-021,7361,7491,7261,7433,4001,743
2024-02-011,7501,8001,7481,7586,0001,758
2024-01-311,7291,7651,7281,75813,4001,758
2024-01-301,7551,7601,7291,7294,1001,729
2024-01-291,6881,7501,6741,7507,1001,750
2024-01-261,6731,7701,6731,69523,9001,695
2024-01-251,6121,6631,6121,6635,8001,663
2024-01-241,5981,6161,5911,6165,8001,616
2024-01-231,6111,6111,5901,5915,4001,591
2024-01-221,6171,6171,6001,6103,7001,610
2024-01-191,6101,6101,5891,5984,9001,598
2024-01-181,6101,6121,5981,6044,5001,604
2024-01-171,6081,6321,5981,61910,5001,619
2024-01-161,5991,6001,5681,5897,4001,589
2024-01-151,6001,6061,5911,59915,8001,599
2024-01-121,5881,6081,5881,59911,4001,599
2024-01-111,5711,5891,5711,5839,5001,583
2024-01-101,5651,5711,5631,5684,7001,568
2024-01-091,5251,5651,5251,56526,4001,565
2024-01-051,5181,5251,5141,5215,1001,521
2024-01-041,5001,5251,4911,5158,2001,515

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