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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,466 | 1,478 | 1,458 | 1,477 | 3,453,100 |
| 2025/07/29 | 1,463 | 1,478 | 1,462 | 1,469 | 1,056,300 |
| 2025/07/28 | 1,462 | 1,473 | 1,453 | 1,466 | 958,000 |
| 2025/07/25 | 1,472 | 1,475 | 1,463 | 1,466 | 970,900 |
| 2025/07/24 | 1,470 | 1,472 | 1,462 | 1,468 | 1,066,200 |
| 2025/07/23 | 1,438 | 1,463 | 1,438 | 1,458 | 1,087,600 |
| 2025/07/22 | 1,452 | 1,456 | 1,439 | 1,442 | 1,034,800 |
| 2025/07/18 | 1,463 | 1,464 | 1,452 | 1,452 | 816,200 |
| 2025/07/17 | 1,460 | 1,465 | 1,453 | 1,462 | 762,700 |
| 2025/07/16 | 1,451 | 1,460 | 1,446 | 1,460 | 1,085,600 |
| 2025/07/15 | 1,477 | 1,477 | 1,462 | 1,468 | 881,600 |
| 2025/07/14 | 1,464 | 1,480 | 1,459 | 1,467 | 847,900 |
| 2025/07/11 | 1,465 | 1,487 | 1,463 | 1,471 | 1,654,000 |
| 2025/07/10 | 1,463 | 1,464 | 1,444 | 1,452 | 1,509,500 |
| 2025/07/09 | 1,477 | 1,481 | 1,460 | 1,463 | 1,277,300 |
| 2025/07/08 | 1,450 | 1,465 | 1,450 | 1,459 | 1,544,100 |
| 2025/07/07 | 1,470 | 1,477 | 1,457 | 1,457 | 877,500 |
| 2025/07/04 | 1,480 | 1,482 | 1,469 | 1,470 | 724,100 |
| 2025/07/03 | 1,481 | 1,483 | 1,470 | 1,480 | 1,296,500 |
| 2025/07/02 | 1,485 | 1,495 | 1,484 | 1,487 | 1,028,700 |
| 2025/07/01 | 1,503 | 1,512 | 1,490 | 1,492 | 1,168,200 |
| 2025/06/30 | 1,506 | 1,510 | 1,490 | 1,490 | 1,098,700 |
| 2025/06/27 | 1,497 | 1,504 | 1,488 | 1,501 | 1,483,400 |
| 2025/06/26 | 1,503 | 1,505 | 1,495 | 1,500 | 1,392,600 |
| 2025/06/25 | 1,513 | 1,514 | 1,498 | 1,505 | 1,417,700 |
| 2025/06/24 | 1,516 | 1,521 | 1,504 | 1,517 | 1,166,300 |
| 2025/06/23 | 1,502 | 1,515 | 1,497 | 1,509 | 864,700 |
| 2025/06/20 | 1,515 | 1,516 | 1,505 | 1,508 | 1,390,100 |
| 2025/06/19 | 1,522 | 1,523 | 1,511 | 1,518 | 637,700 |
| 2025/06/18 | 1,510 | 1,525 | 1,507 | 1,525 | 814,100 |
| 2025/06/17 | 1,530 | 1,536 | 1,518 | 1,518 | 1,058,100 |
| 2025/06/16 | 1,545 | 1,549 | 1,528 | 1,531 | 1,064,500 |
| 2025/06/13 | 1,549 | 1,551 | 1,540 | 1,541 | 1,196,200 |
| 2025/06/12 | 1,539 | 1,550 | 1,536 | 1,545 | 791,500 |
| 2025/06/11 | 1,555 | 1,561 | 1,546 | 1,547 | 1,499,900 |
| 2025/06/10 | 1,539 | 1,557 | 1,534 | 1,552 | 1,070,100 |
| 2025/06/09 | 1,551 | 1,557 | 1,544 | 1,544 | 784,400 |
| 2025/06/06 | 1,533 | 1,562 | 1,533 | 1,547 | 960,400 |
| 2025/06/05 | 1,534 | 1,546 | 1,531 | 1,542 | 1,008,400 |
| 2025/06/04 | 1,544 | 1,554 | 1,535 | 1,537 | 1,403,600 |
| 2025/06/03 | 1,541 | 1,554 | 1,541 | 1,552 | 720,700 |
| 2025/06/02 | 1,553 | 1,558 | 1,539 | 1,550 | 1,029,200 |
| 2025/05/30 | 1,553 | 1,563 | 1,543 | 1,563 | 1,952,300 |
| 2025/05/29 | 1,561 | 1,564 | 1,551 | 1,551 | 1,149,300 |
| 2025/05/28 | 1,563 | 1,565 | 1,551 | 1,562 | 1,247,100 |
| 2025/05/27 | 1,584 | 1,585 | 1,560 | 1,563 | 1,147,800 |
| 2025/05/26 | 1,584 | 1,586 | 1,569 | 1,579 | 858,300 |
| 2025/05/23 | 1,570 | 1,581 | 1,565 | 1,572 | 1,118,800 |
| 2025/05/22 | 1,585 | 1,589 | 1,574 | 1,578 | 1,458,500 |
| 2025/05/21 | 1,613 | 1,618 | 1,585 | 1,585 | 1,530,100 |
| 2025/05/20 | 1,615 | 1,617 | 1,606 | 1,607 | 1,891,300 |
| 2025/05/19 | 1,616 | 1,616 | 1,598 | 1,603 | 1,608,500 |
| 2025/05/16 | 1,600 | 1,608 | 1,590 | 1,594 | 1,742,200 |
| 2025/05/15 | 1,572 | 1,590 | 1,566 | 1,581 | 1,263,000 |
| 2025/05/14 | 1,590 | 1,592 | 1,565 | 1,584 | 1,809,700 |
| 2025/05/13 | 1,594 | 1,598 | 1,568 | 1,586 | 2,424,500 |
| 2025/05/12 | 1,629 | 1,635 | 1,587 | 1,593 | 3,343,600 |
| 2025/05/09 | 1,582 | 1,657 | 1,576 | 1,628 | 6,724,700 |
| 2025/05/08 | 1,723 | 1,742 | 1,717 | 1,742 | 1,381,100 |
| 2025/05/07 | 1,748 | 1,758 | 1,717 | 1,723 | 1,609,900 |
| 2025/05/02 | 1,728 | 1,740 | 1,715 | 1,732 | 771,200 |
| 2025/05/01 | 1,750 | 1,751 | 1,723 | 1,727 | 778,300 |
| 2025/04/30 | 1,775 | 1,781 | 1,742 | 1,751 | 1,290,200 |
| 2025/04/28 | 1,786 | 1,806 | 1,783 | 1,786 | 783,800 |
| 2025/04/25 | 1,796 | 1,796 | 1,770 | 1,776 | 896,700 |
| 2025/04/24 | 1,826 | 1,832 | 1,785 | 1,785 | 1,074,600 |
| 2025/04/23 | 1,829 | 1,852 | 1,816 | 1,816 | 949,700 |
| 2025/04/22 | 1,806 | 1,820 | 1,796 | 1,817 | 766,300 |
| 2025/04/21 | 1,800 | 1,814 | 1,795 | 1,806 | 507,000 |
| 2025/04/18 | 1,799 | 1,812 | 1,791 | 1,812 | 832,500 |
| 2025/04/17 | 1,810 | 1,817 | 1,789 | 1,789 | 658,100 |
| 2025/04/16 | 1,800 | 1,810 | 1,766 | 1,791 | 598,600 |
| 2025/04/15 | 1,818 | 1,819 | 1,791 | 1,800 | 837,600 |
| 2025/04/14 | 1,775 | 1,814 | 1,771 | 1,811 | 748,000 |
| 2025/04/11 | 1,732 | 1,778 | 1,732 | 1,774 | 1,078,200 |
| 2025/04/10 | 1,756 | 1,800 | 1,751 | 1,798 | 1,150,600 |
| 2025/04/09 | 1,700 | 1,736 | 1,681 | 1,728 | 1,061,100 |
| 2025/04/08 | 1,705 | 1,728 | 1,692 | 1,726 | 1,462,600 |
| 2025/04/07 | 1,679 | 1,711 | 1,659 | 1,665 | 1,895,800 |
| 2025/04/04 | 1,713 | 1,759 | 1,710 | 1,751 | 1,984,300 |
| 2025/04/03 | 1,684 | 1,716 | 1,676 | 1,713 | 1,220,700 |
| 2025/04/02 | 1,777 | 1,784 | 1,727 | 1,730 | 953,500 |
| 2025/04/01 | 1,791 | 1,795 | 1,757 | 1,766 | 783,000 |
| 2025/03/31 | 1,788 | 1,788 | 1,764 | 1,773 | 858,800 |
| 2025/03/28 | 1,799 | 1,799 | 1,779 | 1,795 | 648,600 |
| 2025/03/27 | 1,778 | 1,799 | 1,773 | 1,799 | 845,100 |
| 2025/03/26 | 1,779 | 1,793 | 1,768 | 1,787 | 924,700 |
| 2025/03/25 | 1,784 | 1,794 | 1,767 | 1,773 | 667,200 |
| 2025/03/24 | 1,802 | 1,804 | 1,782 | 1,784 | 691,200 |
| 2025/03/21 | 1,820 | 1,843 | 1,793 | 1,805 | 1,622,600 |
| 2025/03/19 | 1,806 | 1,816 | 1,780 | 1,785 | 1,341,800 |
| 2025/03/18 | 1,844 | 1,861 | 1,811 | 1,811 | 1,309,500 |
| 2025/03/17 | 1,847 | 1,871 | 1,830 | 1,863 | 1,098,800 |
| 2025/03/14 | 1,849 | 1,864 | 1,822 | 1,858 | 2,189,700 |
| 2025/03/13 | 1,839 | 1,839 | 1,792 | 1,812 | 1,616,700 |
| 2025/03/12 | 1,750 | 1,845 | 1,748 | 1,839 | 2,187,700 |
| 2025/03/11 | 1,759 | 1,799 | 1,730 | 1,761 | 2,129,100 |
| 2025/03/10 | 1,760 | 1,772 | 1,744 | 1,749 | 1,303,800 |
| 2025/03/07 | 1,784 | 1,806 | 1,765 | 1,776 | 1,407,600 |
| 2025/03/06 | 1,784 | 1,784 | 1,752 | 1,757 | 757,800 |
| 2025/03/05 | 1,755 | 1,803 | 1,741 | 1,784 | 1,368,300 |
| 2025/03/04 | 1,741 | 1,759 | 1,718 | 1,747 | 1,148,000 |
| 2025/03/03 | 1,712 | 1,765 | 1,695 | 1,746 | 1,532,500 |
| 2025/02/28 | 1,716 | 1,724 | 1,684 | 1,712 | 1,521,500 |
| 2025/02/27 | 1,750 | 1,753 | 1,703 | 1,716 | 1,203,900 |
| 2025/02/26 | 1,831 | 1,835 | 1,733 | 1,741 | 2,891,100 |
| 2025/02/25 | 1,861 | 1,871 | 1,840 | 1,855 | 1,107,300 |
| 2025/02/21 | 1,812 | 1,864 | 1,811 | 1,864 | 1,375,700 |
| 2025/02/20 | 1,818 | 1,826 | 1,791 | 1,800 | 771,200 |
| 2025/02/19 | 1,836 | 1,845 | 1,815 | 1,815 | 1,373,500 |
| 2025/02/18 | 1,880 | 1,896 | 1,843 | 1,861 | 1,596,400 |
| 2025/02/17 | 1,861 | 1,888 | 1,846 | 1,869 | 2,112,500 |
| 2025/02/14 | 1,822 | 1,884 | 1,797 | 1,866 | 6,940,200 |
| 2025/02/13 | 1,592 | 1,604 | 1,564 | 1,584 | 1,373,000 |
| 2025/02/12 | 1,609 | 1,614 | 1,593 | 1,604 | 1,304,600 |
| 2025/02/10 | 1,591 | 1,606 | 1,591 | 1,602 | 739,000 |
| 2025/02/07 | 1,604 | 1,611 | 1,589 | 1,591 | 762,100 |
| 2025/02/06 | 1,600 | 1,613 | 1,598 | 1,601 | 700,700 |
| 2025/02/05 | 1,607 | 1,615 | 1,599 | 1,605 | 772,400 |
| 2025/02/04 | 1,662 | 1,670 | 1,611 | 1,611 | 1,123,400 |
| 2025/02/03 | 1,654 | 1,654 | 1,614 | 1,635 | 1,302,700 |
| 2025/01/31 | 1,662 | 1,671 | 1,656 | 1,663 | 710,400 |
| 2025/01/30 | 1,647 | 1,667 | 1,639 | 1,664 | 822,800 |
| 2025/01/29 | 1,652 | 1,660 | 1,641 | 1,649 | 895,400 |
| 2025/01/28 | 1,666 | 1,667 | 1,649 | 1,662 | 761,700 |
| 2025/01/27 | 1,656 | 1,667 | 1,648 | 1,662 | 763,600 |
| 2025/01/24 | 1,662 | 1,665 | 1,647 | 1,653 | 661,500 |
| 2025/01/23 | 1,665 | 1,668 | 1,652 | 1,652 | 645,000 |
| 2025/01/22 | 1,693 | 1,694 | 1,662 | 1,670 | 1,018,200 |
| 2025/01/21 | 1,658 | 1,684 | 1,650 | 1,680 | 868,600 |
| 2025/01/20 | 1,641 | 1,659 | 1,638 | 1,645 | 699,200 |
| 2025/01/17 | 1,644 | 1,650 | 1,624 | 1,645 | 1,020,900 |
| 2025/01/16 | 1,642 | 1,649 | 1,621 | 1,628 | 1,163,000 |
| 2025/01/15 | 1,640 | 1,648 | 1,632 | 1,642 | 1,081,900 |
| 2025/01/14 | 1,656 | 1,659 | 1,616 | 1,634 | 1,510,200 |
| 2025/01/10 | 1,670 | 1,679 | 1,664 | 1,676 | 960,100 |
| 2025/01/09 | 1,690 | 1,691 | 1,676 | 1,686 | 1,174,700 |
| 2025/01/08 | 1,720 | 1,729 | 1,703 | 1,705 | 1,293,100 |
| 2025/01/07 | 1,711 | 1,723 | 1,698 | 1,709 | 1,631,900 |
| 2025/01/06 | 1,755 | 1,762 | 1,724 | 1,728 | 1,325,900 |
| 2024/12/30 | 1,775 | 1,779 | 1,752 | 1,763 | 1,198,400 |
| 2024/12/27 | 1,775 | 1,779 | 1,757 | 1,774 | 1,068,300 |
| 2024/12/26 | 1,757 | 1,779 | 1,756 | 1,773 | 1,758,300 |
| 2024/12/25 | 1,765 | 1,775 | 1,749 | 1,758 | 1,262,100 |
| 2024/12/24 | 1,766 | 1,770 | 1,755 | 1,761 | 1,052,500 |
| 2024/12/23 | 1,744 | 1,770 | 1,744 | 1,770 | 1,378,400 |
| 2024/12/20 | 1,785 | 1,791 | 1,758 | 1,764 | 2,060,300 |
| 2024/12/19 | 1,790 | 1,800 | 1,778 | 1,786 | 1,568,500 |
| 2024/12/18 | 1,817 | 1,825 | 1,801 | 1,818 | 1,041,000 |
| 2024/12/17 | 1,835 | 1,837 | 1,811 | 1,817 | 951,300 |
| 2024/12/16 | 1,864 | 1,867 | 1,837 | 1,844 | 1,095,500 |
| 2024/12/13 | 1,840 | 1,868 | 1,833 | 1,868 | 1,322,400 |
| 2024/12/12 | 1,876 | 1,880 | 1,869 | 1,871 | 1,009,800 |
| 2024/12/11 | 1,848 | 1,872 | 1,840 | 1,865 | 1,767,000 |
| 2024/12/10 | 1,844 | 1,846 | 1,826 | 1,835 | 1,210,200 |
| 2024/12/09 | 1,845 | 1,859 | 1,835 | 1,840 | 1,579,800 |
| 2024/12/06 | 1,836 | 1,842 | 1,824 | 1,836 | 761,500 |
| 2024/12/05 | 1,818 | 1,839 | 1,807 | 1,833 | 916,100 |
| 2024/12/04 | 1,803 | 1,812 | 1,797 | 1,811 | 800,200 |
| 2024/12/03 | 1,801 | 1,815 | 1,796 | 1,804 | 1,059,800 |
| 2024/12/02 | 1,785 | 1,798 | 1,780 | 1,794 | 806,000 |
| 2024/11/29 | 1,788 | 1,795 | 1,777 | 1,787 | 865,900 |
| 2024/11/28 | 1,787 | 1,798 | 1,779 | 1,789 | 929,900 |
| 2024/11/27 | 1,785 | 1,787 | 1,767 | 1,779 | 996,700 |
| 2024/11/26 | 1,850 | 1,851 | 1,788 | 1,806 | 1,764,500 |
| 2024/11/25 | 1,800 | 1,843 | 1,798 | 1,838 | 2,602,600 |
| 2024/11/22 | 1,805 | 1,807 | 1,760 | 1,784 | 1,205,300 |
| 2024/11/21 | 1,822 | 1,835 | 1,791 | 1,799 | 1,349,700 |
| 2024/11/20 | 1,780 | 1,822 | 1,774 | 1,822 | 1,986,300 |
| 2024/11/19 | 1,763 | 1,781 | 1,750 | 1,776 | 1,181,000 |
| 2024/11/18 | 1,730 | 1,758 | 1,724 | 1,747 | 1,249,200 |
| 2024/11/15 | 1,746 | 1,758 | 1,729 | 1,735 | 1,798,400 |
| 2024/11/14 | 1,730 | 1,752 | 1,725 | 1,743 | 1,383,600 |
| 2024/11/13 | 1,764 | 1,768 | 1,731 | 1,731 | 904,900 |
| 2024/11/12 | 1,760 | 1,786 | 1,747 | 1,764 | 1,409,400 |
| 2024/11/11 | 1,720 | 1,753 | 1,696 | 1,744 | 1,849,900 |
| 2024/11/08 | 1,765 | 1,803 | 1,706 | 1,730 | 3,505,300 |
| 2024/11/07 | 1,652 | 1,658 | 1,633 | 1,645 | 1,831,100 |
| 2024/11/06 | 1,659 | 1,684 | 1,654 | 1,656 | 1,299,900 |
| 2024/11/05 | 1,653 | 1,678 | 1,652 | 1,668 | 1,145,400 |
| 2024/11/01 | 1,650 | 1,667 | 1,647 | 1,652 | 621,900 |
| 2024/10/31 | 1,680 | 1,684 | 1,668 | 1,678 | 882,900 |
| 2024/10/30 | 1,680 | 1,691 | 1,665 | 1,668 | 1,043,300 |
| 2024/10/29 | 1,655 | 1,671 | 1,646 | 1,668 | 778,400 |
| 2024/10/28 | 1,637 | 1,649 | 1,635 | 1,644 | 758,600 |
| 2024/10/25 | 1,654 | 1,654 | 1,629 | 1,636 | 887,200 |
| 2024/10/24 | 1,648 | 1,652 | 1,640 | 1,643 | 819,200 |
| 2024/10/23 | 1,671 | 1,681 | 1,658 | 1,659 | 724,900 |
| 2024/10/22 | 1,681 | 1,687 | 1,675 | 1,684 | 974,600 |
| 2024/10/21 | 1,682 | 1,694 | 1,677 | 1,683 | 1,195,400 |
| 2024/10/18 | 1,695 | 1,705 | 1,685 | 1,691 | 1,189,500 |
| 2024/10/17 | 1,683 | 1,693 | 1,670 | 1,689 | 1,350,100 |
| 2024/10/16 | 1,703 | 1,730 | 1,670 | 1,670 | 2,717,200 |
| 2024/10/15 | 1,663 | 1,675 | 1,655 | 1,672 | 1,658,500 |
| 2024/10/11 | 1,692 | 1,696 | 1,657 | 1,658 | 2,140,200 |
| 2024/10/10 | 1,601 | 1,708 | 1,599 | 1,702 | 6,264,900 |
| 2024/10/09 | 1,570 | 1,595 | 1,570 | 1,591 | 835,400 |
| 2024/10/08 | 1,559 | 1,579 | 1,556 | 1,565 | 1,057,500 |
| 2024/10/07 | 1,583 | 1,589 | 1,572 | 1,576 | 826,000 |
| 2024/10/04 | 1,573 | 1,603 | 1,573 | 1,586 | 939,700 |