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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,653 | 1,700 | 1,649 | 1,688 | 16,400 | 1,688 |
| 2025-07-07 | 1,643 | 1,683 | 1,643 | 1,653 | 2,400 | 1,653 |
| 2025-07-04 | 1,649 | 1,652 | 1,640 | 1,652 | 2,400 | 1,652 |
| 2025-07-03 | 1,632 | 1,661 | 1,632 | 1,661 | 5,800 | 1,661 |
| 2025-07-02 | 1,603 | 1,665 | 1,601 | 1,648 | 10,300 | 1,648 |
| 2025-07-01 | 1,591 | 1,607 | 1,582 | 1,607 | 5,300 | 1,607 |
| 2025-06-30 | 1,600 | 1,600 | 1,559 | 1,591 | 3,400 | 1,591 |
| 2025-06-27 | 1,585 | 1,588 | 1,572 | 1,588 | 1,900 | 1,588 |
| 2025-06-26 | 1,582 | 1,585 | 1,576 | 1,580 | 1,200 | 1,580 |
| 2025-06-25 | 1,584 | 1,584 | 1,571 | 1,582 | 1,200 | 1,582 |
| 2025-06-24 | 1,575 | 1,584 | 1,564 | 1,583 | 6,100 | 1,583 |
| 2025-06-23 | 1,557 | 1,573 | 1,550 | 1,568 | 3,100 | 1,568 |
| 2025-06-20 | 1,562 | 1,576 | 1,552 | 1,557 | 3,800 | 1,557 |
| 2025-06-19 | 1,545 | 1,560 | 1,540 | 1,560 | 2,100 | 1,560 |
| 2025-06-18 | 1,549 | 1,550 | 1,545 | 1,545 | 1,800 | 1,545 |
| 2025-06-17 | 1,546 | 1,549 | 1,540 | 1,548 | 1,300 | 1,548 |
| 2025-06-16 | 1,540 | 1,554 | 1,528 | 1,542 | 2,200 | 1,542 |
| 2025-06-13 | 1,548 | 1,548 | 1,532 | 1,540 | 2,700 | 1,540 |
| 2025-06-12 | 1,546 | 1,553 | 1,531 | 1,553 | 3,700 | 1,553 |
| 2025-06-11 | 1,553 | 1,569 | 1,545 | 1,545 | 3,200 | 1,545 |
| 2025-06-10 | 1,550 | 1,559 | 1,550 | 1,559 | 7,400 | 1,559 |
| 2025-06-09 | 1,546 | 1,554 | 1,538 | 1,554 | 4,200 | 1,554 |
| 2025-06-06 | 1,555 | 1,560 | 1,537 | 1,545 | 6,700 | 1,545 |
| 2025-06-05 | 1,564 | 1,564 | 1,550 | 1,555 | 15,600 | 1,555 |
| 2025-06-04 | 1,549 | 1,576 | 1,549 | 1,564 | 8,100 | 1,564 |
| 2025-06-03 | 1,536 | 1,555 | 1,535 | 1,549 | 7,400 | 1,549 |
| 2025-06-02 | 1,521 | 1,538 | 1,520 | 1,538 | 2,800 | 1,538 |
| 2025-05-30 | 1,533 | 1,534 | 1,518 | 1,533 | 6,800 | 1,533 |
| 2025-05-29 | 1,510 | 1,532 | 1,510 | 1,526 | 4,700 | 1,526 |
| 2025-05-28 | 1,508 | 1,508 | 1,492 | 1,504 | 7,700 | 1,504 |
| 2025-05-27 | 1,510 | 1,517 | 1,490 | 1,502 | 28,900 | 1,502 |
| 2025-05-26 | 1,490 | 1,504 | 1,480 | 1,504 | 7,900 | 1,504 |
| 2025-05-23 | 1,505 | 1,509 | 1,471 | 1,488 | 25,500 | 1,488 |
| 2025-05-22 | 1,481 | 1,500 | 1,481 | 1,498 | 3,800 | 1,498 |
| 2025-05-21 | 1,487 | 1,500 | 1,481 | 1,484 | 7,000 | 1,484 |
| 2025-05-20 | 1,520 | 1,520 | 1,487 | 1,487 | 3,700 | 1,487 |
| 2025-05-19 | 1,486 | 1,510 | 1,481 | 1,510 | 4,200 | 1,510 |
| 2025-05-16 | 1,465 | 1,505 | 1,465 | 1,485 | 8,500 | 1,485 |
| 2025-05-15 | 1,475 | 1,478 | 1,455 | 1,461 | 11,400 | 1,461 |
| 2025-05-14 | 1,508 | 1,530 | 1,479 | 1,492 | 16,600 | 1,492 |
| 2025-05-13 | 1,502 | 1,502 | 1,491 | 1,502 | 7,500 | 1,502 |
| 2025-05-12 | 1,467 | 1,498 | 1,467 | 1,487 | 7,700 | 1,487 |
| 2025-05-09 | 1,458 | 1,470 | 1,458 | 1,460 | 3,500 | 1,460 |
| 2025-05-08 | 1,459 | 1,462 | 1,449 | 1,454 | 4,600 | 1,454 |
| 2025-05-07 | 1,456 | 1,479 | 1,456 | 1,458 | 10,700 | 1,458 |
| 2025-05-02 | 1,457 | 1,458 | 1,447 | 1,448 | 5,000 | 1,448 |
| 2025-05-01 | 1,453 | 1,457 | 1,443 | 1,443 | 37,000 | 1,443 |
| 2025-04-30 | 1,450 | 1,455 | 1,442 | 1,448 | 4,500 | 1,448 |
| 2025-04-28 | 1,446 | 1,448 | 1,436 | 1,444 | 5,400 | 1,444 |
| 2025-04-25 | 1,449 | 1,449 | 1,433 | 1,446 | 14,800 | 1,446 |
| 2025-04-24 | 1,441 | 1,448 | 1,441 | 1,448 | 4,900 | 1,448 |
| 2025-04-23 | 1,452 | 1,468 | 1,442 | 1,447 | 10,000 | 1,447 |
| 2025-04-22 | 1,453 | 1,480 | 1,440 | 1,448 | 8,600 | 1,448 |
| 2025-04-21 | 1,473 | 1,477 | 1,450 | 1,455 | 5,300 | 1,455 |
| 2025-04-18 | 1,447 | 1,477 | 1,447 | 1,466 | 2,900 | 1,466 |
| 2025-04-17 | 1,455 | 1,469 | 1,442 | 1,465 | 6,800 | 1,465 |
| 2025-04-16 | 1,488 | 1,488 | 1,454 | 1,455 | 1,300 | 1,455 |
| 2025-04-15 | 1,433 | 1,509 | 1,433 | 1,488 | 4,100 | 1,488 |
| 2025-04-14 | 1,448 | 1,462 | 1,431 | 1,431 | 17,400 | 1,431 |
| 2025-04-11 | 1,450 | 1,450 | 1,423 | 1,448 | 900 | 1,448 |
| 2025-04-10 | 1,444 | 1,480 | 1,424 | 1,465 | 7,000 | 1,465 |
| 2025-04-09 | 1,396 | 1,424 | 1,392 | 1,392 | 6,400 | 1,392 |
| 2025-04-08 | 1,450 | 1,469 | 1,404 | 1,404 | 6,600 | 1,404 |
| 2025-04-07 | 1,382 | 1,447 | 1,370 | 1,392 | 14,100 | 1,392 |
| 2025-04-04 | 1,483 | 1,494 | 1,429 | 1,483 | 21,600 | 1,483 |
| 2025-04-03 | 1,496 | 1,509 | 1,491 | 1,500 | 7,200 | 1,500 |
| 2025-04-02 | 1,527 | 1,527 | 1,510 | 1,511 | 2,800 | 1,511 |
| 2025-04-01 | 1,535 | 1,535 | 1,522 | 1,522 | 1,000 | 1,522 |
| 2025-03-31 | 1,539 | 1,544 | 1,520 | 1,535 | 9,100 | 1,535 |
| 2025-03-28 | 1,520 | 1,564 | 1,506 | 1,546 | 39,900 | 1,546 |
| 2025-03-27 | 1,582 | 1,597 | 1,578 | 1,587 | 10,100 | 1,587 |
| 2025-03-26 | 1,586 | 1,590 | 1,563 | 1,590 | 5,200 | 1,590 |
| 2025-03-25 | 1,587 | 1,602 | 1,585 | 1,600 | 5,800 | 1,600 |
| 2025-03-24 | 1,579 | 1,588 | 1,571 | 1,582 | 5,700 | 1,582 |
| 2025-03-21 | 1,580 | 1,585 | 1,570 | 1,579 | 5,900 | 1,579 |
| 2025-03-19 | 1,570 | 1,578 | 1,567 | 1,577 | 5,000 | 1,577 |
| 2025-03-18 | 1,575 | 1,575 | 1,567 | 1,567 | 300 | 1,567 |
| 2025-03-17 | 1,565 | 1,574 | 1,551 | 1,551 | 3,900 | 1,551 |
| 2025-03-14 | 1,539 | 1,569 | 1,539 | 1,543 | 4,200 | 1,543 |
| 2025-03-13 | 1,540 | 1,542 | 1,534 | 1,540 | 700 | 1,540 |
| 2025-03-12 | 1,536 | 1,560 | 1,526 | 1,531 | 8,900 | 1,531 |
| 2025-03-11 | 1,542 | 1,561 | 1,536 | 1,536 | 9,200 | 1,536 |
| 2025-03-10 | 1,562 | 1,562 | 1,541 | 1,551 | 2,400 | 1,551 |
| 2025-03-07 | 1,545 | 1,578 | 1,545 | 1,562 | 900 | 1,562 |
| 2025-03-06 | 1,544 | 1,569 | 1,536 | 1,567 | 6,300 | 1,567 |
| 2025-03-05 | 1,530 | 1,540 | 1,525 | 1,536 | 2,800 | 1,536 |
| 2025-03-04 | 1,530 | 1,549 | 1,520 | 1,522 | 5,900 | 1,522 |
| 2025-03-03 | 1,532 | 1,540 | 1,520 | 1,529 | 8,700 | 1,529 |
| 2025-02-28 | 1,533 | 1,534 | 1,527 | 1,527 | 3,500 | 1,527 |
| 2025-02-27 | 1,556 | 1,558 | 1,532 | 1,536 | 2,500 | 1,536 |
| 2025-02-26 | 1,540 | 1,560 | 1,530 | 1,560 | 4,100 | 1,560 |
| 2025-02-25 | 1,526 | 1,539 | 1,525 | 1,539 | 3,500 | 1,539 |
| 2025-02-21 | 1,526 | 1,533 | 1,510 | 1,526 | 10,900 | 1,526 |
| 2025-02-20 | 1,530 | 1,535 | 1,523 | 1,525 | 2,900 | 1,525 |
| 2025-02-19 | 1,536 | 1,537 | 1,530 | 1,530 | 3,800 | 1,530 |
| 2025-02-18 | 1,537 | 1,540 | 1,529 | 1,536 | 2,600 | 1,536 |
| 2025-02-17 | 1,525 | 1,539 | 1,525 | 1,529 | 1,600 | 1,529 |
| 2025-02-14 | 1,533 | 1,539 | 1,522 | 1,524 | 13,100 | 1,524 |
| 2025-02-13 | 1,524 | 1,535 | 1,511 | 1,535 | 9,500 | 1,535 |
| 2025-02-12 | 1,524 | 1,529 | 1,511 | 1,519 | 6,500 | 1,519 |
| 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