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
2025-07-081,6531,7001,6491,68816,4001,688
2025-07-071,6431,6831,6431,6532,4001,653
2025-07-041,6491,6521,6401,6522,4001,652
2025-07-031,6321,6611,6321,6615,8001,661
2025-07-021,6031,6651,6011,64810,3001,648
2025-07-011,5911,6071,5821,6075,3001,607
2025-06-301,6001,6001,5591,5913,4001,591
2025-06-271,5851,5881,5721,5881,9001,588
2025-06-261,5821,5851,5761,5801,2001,580
2025-06-251,5841,5841,5711,5821,2001,582
2025-06-241,5751,5841,5641,5836,1001,583
2025-06-231,5571,5731,5501,5683,1001,568
2025-06-201,5621,5761,5521,5573,8001,557
2025-06-191,5451,5601,5401,5602,1001,560
2025-06-181,5491,5501,5451,5451,8001,545
2025-06-171,5461,5491,5401,5481,3001,548
2025-06-161,5401,5541,5281,5422,2001,542
2025-06-131,5481,5481,5321,5402,7001,540
2025-06-121,5461,5531,5311,5533,7001,553
2025-06-111,5531,5691,5451,5453,2001,545
2025-06-101,5501,5591,5501,5597,4001,559
2025-06-091,5461,5541,5381,5544,2001,554
2025-06-061,5551,5601,5371,5456,7001,545
2025-06-051,5641,5641,5501,55515,6001,555
2025-06-041,5491,5761,5491,5648,1001,564
2025-06-031,5361,5551,5351,5497,4001,549
2025-06-021,5211,5381,5201,5382,8001,538
2025-05-301,5331,5341,5181,5336,8001,533
2025-05-291,5101,5321,5101,5264,7001,526
2025-05-281,5081,5081,4921,5047,7001,504
2025-05-271,5101,5171,4901,50228,9001,502
2025-05-261,4901,5041,4801,5047,9001,504
2025-05-231,5051,5091,4711,48825,5001,488
2025-05-221,4811,5001,4811,4983,8001,498
2025-05-211,4871,5001,4811,4847,0001,484
2025-05-201,5201,5201,4871,4873,7001,487
2025-05-191,4861,5101,4811,5104,2001,510
2025-05-161,4651,5051,4651,4858,5001,485
2025-05-151,4751,4781,4551,46111,4001,461
2025-05-141,5081,5301,4791,49216,6001,492
2025-05-131,5021,5021,4911,5027,5001,502
2025-05-121,4671,4981,4671,4877,7001,487
2025-05-091,4581,4701,4581,4603,5001,460
2025-05-081,4591,4621,4491,4544,6001,454
2025-05-071,4561,4791,4561,45810,7001,458
2025-05-021,4571,4581,4471,4485,0001,448
2025-05-011,4531,4571,4431,44337,0001,443
2025-04-301,4501,4551,4421,4484,5001,448
2025-04-281,4461,4481,4361,4445,4001,444
2025-04-251,4491,4491,4331,44614,8001,446
2025-04-241,4411,4481,4411,4484,9001,448
2025-04-231,4521,4681,4421,44710,0001,447
2025-04-221,4531,4801,4401,4488,6001,448
2025-04-211,4731,4771,4501,4555,3001,455
2025-04-181,4471,4771,4471,4662,9001,466
2025-04-171,4551,4691,4421,4656,8001,465
2025-04-161,4881,4881,4541,4551,3001,455
2025-04-151,4331,5091,4331,4884,1001,488
2025-04-141,4481,4621,4311,43117,4001,431
2025-04-111,4501,4501,4231,4489001,448
2025-04-101,4441,4801,4241,4657,0001,465
2025-04-091,3961,4241,3921,3926,4001,392
2025-04-081,4501,4691,4041,4046,6001,404
2025-04-071,3821,4471,3701,39214,1001,392
2025-04-041,4831,4941,4291,48321,6001,483
2025-04-031,4961,5091,4911,5007,2001,500
2025-04-021,5271,5271,5101,5112,8001,511
2025-04-011,5351,5351,5221,5221,0001,522
2025-03-311,5391,5441,5201,5359,1001,535
2025-03-281,5201,5641,5061,54639,9001,546
2025-03-271,5821,5971,5781,58710,1001,587
2025-03-261,5861,5901,5631,5905,2001,590
2025-03-251,5871,6021,5851,6005,8001,600
2025-03-241,5791,5881,5711,5825,7001,582
2025-03-211,5801,5851,5701,5795,9001,579
2025-03-191,5701,5781,5671,5775,0001,577
2025-03-181,5751,5751,5671,5673001,567
2025-03-171,5651,5741,5511,5513,9001,551
2025-03-141,5391,5691,5391,5434,2001,543
2025-03-131,5401,5421,5341,5407001,540
2025-03-121,5361,5601,5261,5318,9001,531
2025-03-111,5421,5611,5361,5369,2001,536
2025-03-101,5621,5621,5411,5512,4001,551
2025-03-071,5451,5781,5451,5629001,562
2025-03-061,5441,5691,5361,5676,3001,567
2025-03-051,5301,5401,5251,5362,8001,536
2025-03-041,5301,5491,5201,5225,9001,522
2025-03-031,5321,5401,5201,5298,7001,529
2025-02-281,5331,5341,5271,5273,5001,527
2025-02-271,5561,5581,5321,5362,5001,536
2025-02-261,5401,5601,5301,5604,1001,560
2025-02-251,5261,5391,5251,5393,5001,539
2025-02-211,5261,5331,5101,52610,9001,526
2025-02-201,5301,5351,5231,5252,9001,525
2025-02-191,5361,5371,5301,5303,8001,530
2025-02-181,5371,5401,5291,5362,6001,536
2025-02-171,5251,5391,5251,5291,6001,529
2025-02-141,5331,5391,5221,52413,1001,524
2025-02-131,5241,5351,5111,5359,5001,535
2025-02-121,5241,5291,5111,5196,5001,519
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