KabuInsight

ロンシール工業

4224
スタンダード/化学/LONSEAL CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,038.02,049.02,021.02,040.0-33.0-1.59%21,600
2026-03-122,097.02,099.02,054.02,073.0-64.0-2.99%16,100
2026-03-112,133.02,166.02,133.02,137.0+4.0+0.19%10,200
2026-03-102,144.02,164.02,120.02,133.0+39.0+1.86%6,700
2026-03-092,080.02,099.02,039.02,094.0-51.0-2.38%16,200
2026-03-062,153.02,158.02,133.02,145.0-24.0-1.11%6,000
2026-03-052,116.02,193.02,116.02,169.0+96.0+4.63%9,400
2026-03-042,150.02,150.02,031.02,073.0-127.0-5.77%25,600
2026-03-032,265.02,307.02,200.02,200.0-65.0-2.87%30,500
2026-03-022,259.02,289.02,251.02,265.0-35.0-1.52%11,000
2026-02-272,307.02,310.02,283.02,300.0+6.0+0.26%6,800
2026-02-262,268.02,294.02,265.02,294.0+26.0+1.15%7,500
2026-02-252,297.02,311.02,268.02,268.0-8.0-0.35%6,900
2026-02-242,200.02,276.02,182.02,276.0+67.0+3.03%12,600
2026-02-202,207.02,214.02,185.02,209.0-1.0-0.05%13,900
2026-02-192,230.02,230.02,143.02,210.0+10.0+0.45%17,200
2026-02-182,144.02,205.02,144.02,200.0+68.0+3.19%13,800
2026-02-172,091.02,137.02,070.02,132.0+62.0+3.00%11,500
2026-02-162,050.02,080.02,040.02,070.0+28.0+1.37%8,600
2026-02-132,060.02,092.02,040.02,042.0-46.0-2.20%28,900
2026-02-122,051.02,095.02,051.02,088.0+42.0+2.05%10,300
2026-02-102,052.02,060.02,016.02,046.0-7.0-0.34%12,000
2026-02-092,050.02,080.02,035.02,053.0+53.0+2.65%22,600
2026-02-062,081.02,099.01,951.02,000.0-62.0-3.01%46,800
2026-02-052,048.02,076.02,043.02,062.0+28.0+1.38%8,600
2026-02-042,026.02,034.02,001.02,034.0+41.0+2.06%8,100
2026-02-031,995.02,010.01,992.01,993.0+13.0+0.66%7,600
2026-02-021,990.02,010.01,976.01,980.0+10.0+0.51%8,000
2026-01-301,988.01,988.01,960.01,970.0-1.0-0.05%6,800
2026-01-291,981.01,981.01,952.01,971.0-9.0-0.45%7,800
2026-01-281,970.01,980.01,962.01,980.0+7.0+0.35%7,800
2026-01-271,974.01,999.01,969.01,973.00.00.00%3,900
2026-01-262,014.02,014.01,973.01,973.0-45.0-2.23%6,300
2026-01-232,005.02,025.02,005.02,018.0-2.0-0.10%13,000
2026-01-222,008.02,020.02,002.02,020.0+24.0+1.20%4,100
2026-01-212,010.02,025.01,996.01,996.0-24.0-1.19%10,300
2026-01-202,014.02,034.02,001.02,020.00.00.00%5,500
2026-01-192,029.02,041.02,013.02,020.0-9.0-0.44%4,100
2026-01-162,002.02,030.02,002.02,029.0+46.0+2.32%11,100
2026-01-151,981.01,990.01,967.01,983.0-5.0-0.25%9,700
2026-01-141,950.01,990.01,950.01,988.0+30.0+1.53%8,600
2026-01-131,953.01,991.01,949.01,958.0+17.0+0.88%13,200
2026-01-091,955.01,971.01,941.01,941.0-6.0-0.31%11,900
2026-01-081,947.01,947.01,922.01,947.0+3.0+0.15%9,200
2026-01-071,927.01,944.01,910.01,944.0+10.0+0.52%14,900
2026-01-061,894.01,941.01,889.01,934.0+48.0+2.55%9,900
2026-01-051,870.01,893.01,866.01,886.0+20.0+1.07%12,800
2025-12-301,870.01,876.01,856.01,866.0-5.0-0.27%5,500
2025-12-291,848.01,871.01,848.01,871.0+24.0+1.30%10,100
2025-12-261,880.01,880.01,823.01,847.0-17.0-0.91%34,600
2025-12-251,863.01,876.01,843.01,864.0-11.0-0.59%35,300
2025-12-241,875.01,889.01,870.01,875.00.00.00%4,600
2025-12-231,835.01,875.01,835.01,875.0+42.0+2.29%12,700
2025-12-221,843.01,843.01,826.01,833.0+9.0+0.49%13,800
2025-12-191,829.01,834.01,824.01,824.0-5.0-0.27%3,500
2025-12-181,822.01,848.01,815.01,829.0+7.0+0.38%9,300
2025-12-171,814.01,822.01,811.01,822.0+11.0+0.61%5,900
2025-12-161,815.01,820.01,801.01,811.0-7.0-0.39%6,000
2025-12-151,821.01,821.01,805.01,818.0+5.0+0.28%5,100
2025-12-121,803.01,813.01,790.01,813.0+14.0+0.78%8,900
2025-12-111,823.01,823.01,799.01,799.0-24.0-1.32%10,000
2025-12-101,837.01,837.01,804.01,823.0+4.0+0.22%11,000
2025-12-091,816.01,828.01,804.01,819.0-1.0-0.05%9,800
2025-12-081,829.01,836.01,817.01,820.0-6.0-0.33%8,500
2025-12-051,848.01,848.01,824.01,826.0-22.0-1.19%9,200
2025-12-041,844.01,850.01,827.01,848.0+7.0+0.38%9,100
2025-12-031,823.01,844.01,809.01,841.0+18.0+0.99%7,800
2025-12-021,852.01,852.01,813.01,823.0-39.0-2.09%14,700
2025-12-011,886.01,886.01,855.01,862.0-19.0-1.01%6,800
2025-11-281,846.01,882.01,844.01,881.0+48.0+2.62%11,100
2025-11-271,825.01,844.01,823.01,833.0+5.0+0.27%5,300
2025-11-261,834.01,845.01,827.01,828.0-9.0-0.49%7,300
2025-11-251,824.01,840.01,816.01,837.0+30.0+1.66%9,100
2025-11-211,781.01,812.01,780.01,807.0+22.0+1.23%17,200
2025-11-201,810.01,810.01,770.01,785.0-18.0-1.00%18,800
2025-11-191,808.01,815.01,780.01,803.0-2.0-0.11%13,800
2025-11-181,832.01,835.01,785.01,805.0-34.0-1.85%16,100
2025-11-171,835.01,841.01,824.01,839.0+12.0+0.66%17,300
2025-11-141,836.01,855.01,821.01,827.0-11.0-0.60%10,100
2025-11-131,837.01,845.01,837.01,838.0-13.0-0.70%8,500
2025-11-121,843.01,857.01,832.01,851.0+10.0+0.54%8,700
2025-11-111,833.01,856.01,818.01,841.0+9.0+0.49%9,400
2025-11-101,829.01,834.01,806.01,832.0+9.0+0.49%18,000
2025-11-071,834.01,834.01,803.01,823.0+2.0+0.11%16,500
2025-11-061,931.01,956.01,820.01,821.0-98.0-5.11%119,300
2025-11-051,918.01,931.01,883.01,919.0-8.0-0.42%12,000
2025-11-041,911.01,931.01,900.01,927.0+16.0+0.84%8,900
2025-10-311,918.01,918.01,892.01,911.0+3.0+0.16%6,600
2025-10-301,900.01,908.01,889.01,908.0+14.0+0.74%2,300
2025-10-291,932.01,935.01,890.01,894.0-38.0-1.97%12,500
2025-10-281,944.01,950.01,930.01,932.0-11.0-0.57%8,300
2025-10-271,946.01,960.01,930.01,943.0+12.0+0.62%11,300
2025-10-241,934.01,939.01,918.01,931.0-3.0-0.16%5,400
2025-10-231,939.01,939.01,905.01,934.0-8.0-0.41%5,400
2025-10-221,899.01,942.01,894.01,942.0+41.0+2.16%11,500
2025-10-211,943.01,943.01,884.01,901.0-31.0-1.60%13,500
2025-10-201,905.01,939.01,900.01,932.0+28.0+1.47%7,000
2025-10-171,933.01,933.01,897.01,904.0-6.0-0.31%5,900
2025-10-161,895.01,921.01,895.01,910.0-1.0-0.05%9,100
2025-10-151,893.01,913.01,880.01,911.0+18.0+0.95%12,300
2025-10-141,874.01,912.01,874.01,893.0+12.0+0.64%13,500
2025-10-101,921.01,921.01,881.01,881.0-40.0-2.08%8,600
2025-10-091,922.01,923.01,913.01,921.0-15.0-0.77%6,900
2025-10-081,958.01,958.01,920.01,936.0-24.0-1.22%5,200
2025-10-071,947.01,965.01,931.01,960.0+14.0+0.72%14,600
2025-10-061,956.01,956.01,906.01,946.0+30.0+1.57%13,100
2025-10-031,919.01,920.01,884.01,916.0-3.0-0.16%7,200
2025-10-021,908.01,950.01,906.01,919.0+19.0+1.00%8,400
2025-10-011,933.01,933.01,871.01,900.0-44.0-2.26%11,300
2025-09-301,975.01,975.01,929.01,944.0-8.0-0.41%8,600
2025-09-291,923.01,955.01,912.01,952.0+52.0+2.74%7,900
2025-09-261,917.01,920.01,897.01,900.0-35.0-1.81%9,300
2025-09-251,903.01,935.01,879.01,935.0+32.0+1.68%6,100
2025-09-241,936.01,963.01,876.01,903.0-32.0-1.65%19,200
2025-09-221,910.01,964.01,901.01,935.0+25.0+1.31%24,400
2025-09-191,893.01,913.01,885.01,910.0+17.0+0.90%8,800
2025-09-181,910.01,913.01,883.01,893.0-13.0-0.68%6,200
2025-09-171,875.01,908.01,870.01,906.0+33.0+1.76%11,000
2025-09-161,851.01,877.01,851.01,873.0+17.0+0.92%11,600
2025-09-121,836.01,856.01,827.01,856.0——8,000

直近120営業日分を表示