日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ライオン(4912)の株価時系列情報

ライオン(4912)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,330 1,365 1,329 1,352 2,255,900
2024/03/27 1,325 1,330 1,321 1,328 1,305,000
2024/03/26 1,320 1,321 1,303 1,318 1,232,000
2024/03/25 1,350 1,350 1,326 1,326 1,046,100
2024/03/22 1,346 1,348 1,328 1,345 1,185,100
2024/03/21 1,346 1,360 1,343 1,349 1,070,800
2024/03/19 1,347 1,350 1,335 1,344 930,500
2024/03/18 1,343 1,352 1,341 1,347 687,400
2024/03/15 1,342 1,351 1,332 1,341 1,546,200
2024/03/14 1,322 1,345 1,322 1,345 1,052,800
2024/03/13 1,350 1,353 1,334 1,337 835,200
2024/03/12 1,355 1,357 1,337 1,355 1,277,500
2024/03/11 1,348 1,358 1,328 1,344 1,570,500
2024/03/08 1,356 1,361 1,346 1,346 1,374,300
2024/03/07 1,339 1,367 1,338 1,359 1,819,700
2024/03/06 1,314 1,339 1,313 1,330 1,060,100
2024/03/05 1,325 1,330 1,303 1,319 1,157,200
2024/03/04 1,323 1,337 1,321 1,327 1,081,700
2024/03/01 1,325 1,332 1,318 1,318 863,200
2024/02/29 1,341 1,347 1,317 1,321 1,880,900
2024/02/28 1,330 1,334 1,322 1,333 911,700
2024/02/27 1,323 1,335 1,315 1,331 1,115,700
2024/02/26 1,332 1,343 1,324 1,324 1,186,400
2024/02/22 1,329 1,332 1,315 1,329 1,016,600
2024/02/21 1,338 1,339 1,324 1,338 1,613,200
2024/02/20 1,318 1,326 1,306 1,320 1,309,300
2024/02/19 1,303 1,317 1,297 1,317 1,790,900
2024/02/16 1,288 1,300 1,278 1,295 1,666,800
2024/02/15 1,294 1,309 1,277 1,290 3,740,100
2024/02/14 1,268 1,272 1,232 1,234 2,591,200
2024/02/13 1,285 1,285 1,257 1,264 2,033,600
2024/02/09 1,269 1,280 1,260 1,277 1,739,600
2024/02/08 1,298 1,300 1,283 1,283 1,832,400
2024/02/07 1,310 1,310 1,298 1,305 1,101,500
2024/02/06 1,301 1,319 1,295 1,310 1,080,300
2024/02/05 1,297 1,305 1,295 1,300 988,600
2024/02/02 1,303 1,303 1,294 1,297 963,200
2024/02/01 1,310 1,312 1,286 1,297 2,910,500
2024/01/31 1,305 1,316 1,303 1,316 628,800
2024/01/30 1,319 1,324 1,307 1,308 739,400
2024/01/29 1,309 1,317 1,304 1,316 772,100
2024/01/26 1,309 1,311 1,299 1,302 1,173,600
2024/01/25 1,300 1,316 1,298 1,311 998,100
2024/01/24 1,311 1,314 1,299 1,308 1,490,200
2024/01/23 1,333 1,334 1,312 1,313 1,290,600
2024/01/22 1,320 1,332 1,316 1,332 965,800
2024/01/19 1,332 1,334 1,318 1,324 1,378,800
2024/01/18 1,327 1,336 1,323 1,335 1,114,200
2024/01/17 1,324 1,329 1,319 1,321 966,600
2024/01/16 1,337 1,340 1,322 1,322 881,600
2024/01/15 1,345 1,347 1,331 1,337 817,800
2024/01/12 1,345 1,351 1,338 1,343 1,240,100
2024/01/11 1,345 1,347 1,330 1,339 1,085,700
2024/01/10 1,335 1,344 1,326 1,343 1,331,100
2024/01/09 1,312 1,330 1,310 1,330 1,639,400
2024/01/05 1,313 1,313 1,301 1,309 1,171,200
2024/01/04 1,308 1,311 1,299 1,311 1,138,000
2023/12/29 1,306 1,309 1,299 1,309 941,400
2023/12/28 1,301 1,310 1,292 1,309 1,497,800
2023/12/27 1,320 1,327 1,320 1,323 2,348,600
2023/12/26 1,320 1,323 1,315 1,320 1,139,700
2023/12/25 1,331 1,335 1,319 1,320 1,438,900
2023/12/22 1,313 1,327 1,310 1,324 1,447,300
2023/12/21 1,318 1,323 1,305 1,305 1,581,900
2023/12/20 1,310 1,323 1,308 1,318 1,835,900
2023/12/19 1,309 1,311 1,301 1,309 1,166,200
2023/12/18 1,300 1,307 1,296 1,307 1,299,500
2023/12/15 1,315 1,318 1,298 1,305 2,421,900
2023/12/14 1,326 1,326 1,311 1,321 1,267,400
2023/12/13 1,323 1,327 1,304 1,309 1,433,300
2023/12/12 1,331 1,338 1,319 1,326 1,524,600
2023/12/11 1,315 1,324 1,310 1,321 1,530,700
2023/12/08 1,306 1,312 1,301 1,311 1,932,200
2023/12/07 1,298 1,301 1,295 1,298 1,054,400
2023/12/06 1,297 1,303 1,294 1,302 1,077,100
2023/12/05 1,290 1,304 1,290 1,297 1,456,500
2023/12/04 1,299 1,303 1,290 1,290 1,998,100
2023/12/01 1,313 1,319 1,298 1,301 1,446,000
2023/11/30 1,306 1,309 1,294 1,294 3,327,500
2023/11/29 1,306 1,316 1,306 1,310 1,034,300
2023/11/28 1,313 1,314 1,303 1,310 1,071,000
2023/11/27 1,320 1,324 1,306 1,309 1,943,200
2023/11/24 1,328 1,331 1,316 1,325 1,349,100
2023/11/22 1,340 1,340 1,318 1,318 1,617,100
2023/11/21 1,345 1,346 1,319 1,337 1,389,000
2023/11/20 1,335 1,358 1,333 1,341 1,677,500
2023/11/17 1,314 1,334 1,310 1,332 1,508,500
2023/11/16 1,312 1,319 1,304 1,304 1,174,600
2023/11/15 1,313 1,314 1,300 1,312 1,617,900
2023/11/14 1,304 1,309 1,299 1,304 1,448,300
2023/11/13 1,327 1,328 1,298 1,300 2,512,000
2023/11/10 1,300 1,323 1,294 1,318 2,544,300
2023/11/09 1,291 1,306 1,280 1,292 4,127,600
2023/11/08 1,270 1,304 1,265 1,284 7,733,800
2023/11/07 1,461 1,461 1,434 1,443 1,353,600
2023/11/06 1,459 1,460 1,444 1,451 1,441,100
2023/11/02 1,453 1,457 1,443 1,447 767,900
2023/11/01 1,472 1,475 1,454 1,455 825,600
2023/10/31 1,437 1,454 1,429 1,452 987,300
2023/10/30 1,437 1,440 1,415 1,419 811,300
2023/10/27 1,439 1,447 1,431 1,445 695,700
2023/10/26 1,440 1,455 1,437 1,444 604,900
2023/10/25 1,446 1,447 1,432 1,436 591,700
2023/10/24 1,430 1,440 1,422 1,439 762,400
2023/10/23 1,430 1,439 1,426 1,432 1,028,200
2023/10/20 1,429 1,429 1,411 1,418 822,000
2023/10/19 1,410 1,427 1,409 1,418 826,600
2023/10/18 1,413 1,415 1,399 1,409 725,000
2023/10/17 1,400 1,415 1,398 1,409 650,300
2023/10/16 1,414 1,415 1,389 1,392 955,500
2023/10/13 1,405 1,408 1,396 1,405 1,082,200
2023/10/12 1,420 1,421 1,406 1,412 927,800
2023/10/11 1,437 1,439 1,413 1,415 951,900
2023/10/10 1,427 1,444 1,418 1,436 1,050,300
2023/10/06 1,447 1,452 1,422 1,427 1,163,000
2023/10/05 1,435 1,451 1,427 1,442 1,211,200
2023/10/04 1,440 1,456 1,433 1,445 893,000
2023/10/03 1,452 1,456 1,433 1,444 875,700
2023/10/02 1,480 1,483 1,448 1,452 1,248,900
2023/09/29 1,475 1,482 1,467 1,476 1,514,200
2023/09/28 1,458 1,480 1,455 1,471 1,845,500
2023/09/27 1,436 1,468 1,430 1,467 1,537,300
2023/09/26 1,451 1,461 1,440 1,443 1,267,700
2023/09/25 1,420 1,450 1,415 1,448 1,292,100
2023/09/22 1,425 1,428 1,410 1,418 1,412,400
2023/09/21 1,452 1,453 1,431 1,436 1,392,700
2023/09/20 1,466 1,473 1,456 1,465 1,369,500
2023/09/19 1,504 1,504 1,459 1,471 1,984,000
2023/09/15 1,514 1,517 1,487 1,490 1,597,700
2023/09/14 1,510 1,520 1,510 1,514 571,100
2023/09/13 1,519 1,519 1,496 1,508 725,300
2023/09/12 1,527 1,537 1,503 1,512 945,000
2023/09/11 1,552 1,552 1,517 1,524 919,600
2023/09/08 1,560 1,567 1,549 1,554 708,500
2023/09/07 1,546 1,560 1,545 1,559 697,600
2023/09/06 1,575 1,575 1,548 1,555 932,700
2023/09/05 1,605 1,607 1,568 1,580 1,007,100
2023/09/04 1,595 1,607 1,591 1,603 1,361,200
2023/09/01 1,580 1,594 1,568 1,592 873,000
2023/08/31 1,577 1,589 1,569 1,586 1,216,400
2023/08/30 1,575 1,599 1,574 1,589 1,366,200
2023/08/29 1,563 1,583 1,560 1,574 1,046,700
2023/08/28 1,566 1,578 1,559 1,569 1,311,900
2023/08/25 1,565 1,602 1,553 1,571 2,731,700
2023/08/24 1,513 1,528 1,509 1,525 847,200
2023/08/23 1,522 1,533 1,517 1,517 810,500
2023/08/22 1,519 1,527 1,508 1,525 911,400
2023/08/21 1,512 1,522 1,508 1,518 848,600
2023/08/18 1,511 1,514 1,500 1,507 885,800
2023/08/17 1,530 1,530 1,507 1,516 1,026,200
2023/08/16 1,525 1,533 1,521 1,531 789,700
2023/08/15 1,532 1,534 1,509 1,526 1,342,300
2023/08/14 1,523 1,548 1,519 1,542 1,389,600
2023/08/10 1,537 1,543 1,513 1,530 2,068,300
2023/08/09 1,500 1,544 1,483 1,538 5,117,300
2023/08/08 1,470 1,494 1,444 1,485 7,140,700
2023/08/07 1,347 1,377 1,346 1,377 2,021,500
2023/08/04 1,332 1,343 1,331 1,341 1,136,700
2023/08/03 1,340 1,346 1,332 1,334 1,633,400
2023/08/02 1,355 1,359 1,347 1,357 1,101,800
2023/08/01 1,360 1,369 1,357 1,364 1,148,300
2023/07/31 1,359 1,362 1,351 1,360 1,852,100
2023/07/28 1,344 1,349 1,338 1,341 4,098,100
2023/07/27 1,360 1,361 1,345 1,356 945,900
2023/07/26 1,335 1,358 1,335 1,358 1,551,800
2023/07/25 1,339 1,342 1,334 1,338 1,013,800
2023/07/24 1,344 1,345 1,336 1,339 938,600
2023/07/21 1,340 1,344 1,335 1,340 1,163,900
2023/07/20 1,341 1,343 1,333 1,335 995,000
2023/07/19 1,340 1,346 1,334 1,340 939,500
2023/07/18 1,332 1,343 1,331 1,336 933,900
2023/07/14 1,334 1,338 1,325 1,335 997,700
2023/07/13 1,337 1,340 1,332 1,335 1,025,200
2023/07/12 1,336 1,340 1,327 1,334 1,109,400
2023/07/11 1,337 1,341 1,330 1,333 1,303,600
2023/07/10 1,340 1,348 1,331 1,343 1,193,500
2023/07/07 1,340 1,345 1,333 1,340 1,012,800
2023/07/06 1,355 1,359 1,334 1,345 1,830,000
2023/07/05 1,357 1,367 1,356 1,362 898,700
2023/07/04 1,358 1,365 1,354 1,356 892,200
2023/07/03 1,353 1,364 1,352 1,360 805,300
2023/06/30 1,362 1,362 1,337 1,343 1,489,000
2023/06/29 1,368 1,369 1,353 1,357 1,534,700
2023/06/28 1,375 1,384 1,374 1,383 1,029,200
2023/06/27 1,392 1,393 1,370 1,373 1,333,300
2023/06/26 1,380 1,394 1,372 1,392 1,116,600
2023/06/23 1,390 1,390 1,374 1,378 1,909,000
2023/06/22 1,395 1,398 1,388 1,390 1,432,700
2023/06/21 1,387 1,402 1,386 1,394 1,315,000
2023/06/20 1,389 1,390 1,374 1,384 1,151,300
2023/06/19 1,396 1,403 1,386 1,394 826,700
2023/06/16 1,381 1,394 1,381 1,394 1,717,200
2023/06/15 1,382 1,387 1,375 1,378 1,044,100
2023/06/14 1,389 1,389 1,380 1,383 1,245,700
2023/06/13 1,384 1,388 1,377 1,384 1,507,200
2023/06/12 1,382 1,389 1,377 1,380 772,300
2023/06/09 1,377 1,387 1,373 1,377 1,411,500
2023/06/08 1,375 1,382 1,371 1,377 966,700
2023/06/07 1,380 1,386 1,371 1,377 1,048,400
2023/06/06 1,381 1,381 1,370 1,380 967,500

このページの先頭へ