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 |
|---|---|---|---|---|---|
| 2026/01/28 | 1,675 | 1,681 | 1,653 | 1,655 | 642,200 |
| 2026/01/27 | 1,690 | 1,700 | 1,678 | 1,689 | 656,500 |
| 2026/01/26 | 1,705 | 1,708 | 1,694 | 1,702 | 490,000 |
| 2026/01/23 | 1,714 | 1,719 | 1,700 | 1,705 | 459,200 |
| 2026/01/22 | 1,700 | 1,717 | 1,695 | 1,707 | 676,600 |
| 2026/01/21 | 1,703 | 1,715 | 1,685 | 1,692 | 789,600 |
| 2026/01/20 | 1,671 | 1,718 | 1,670 | 1,718 | 1,076,900 |
| 2026/01/19 | 1,681 | 1,705 | 1,674 | 1,683 | 1,063,400 |
| 2026/01/16 | 1,661 | 1,681 | 1,659 | 1,673 | 746,900 |
| 2026/01/15 | 1,667 | 1,687 | 1,661 | 1,673 | 931,100 |
| 2026/01/14 | 1,650 | 1,664 | 1,645 | 1,658 | 622,800 |
| 2026/01/13 | 1,680 | 1,684 | 1,656 | 1,656 | 796,000 |
| 2026/01/09 | 1,692 | 1,694 | 1,668 | 1,674 | 733,600 |
| 2026/01/08 | 1,697 | 1,699 | 1,668 | 1,675 | 977,500 |
| 2026/01/07 | 1,645 | 1,665 | 1,633 | 1,663 | 1,380,800 |
| 2026/01/06 | 1,637 | 1,656 | 1,631 | 1,653 | 1,113,700 |
| 2026/01/05 | 1,651 | 1,657 | 1,632 | 1,640 | 998,000 |
| 2025/12/30 | 1,666 | 1,674 | 1,649 | 1,649 | 840,900 |
| 2025/12/29 | 1,666 | 1,671 | 1,655 | 1,662 | 732,400 |
| 2025/12/26 | 1,680 | 1,687 | 1,677 | 1,683 | 790,500 |
| 2025/12/25 | 1,685 | 1,685 | 1,668 | 1,677 | 524,200 |
| 2025/12/24 | 1,675 | 1,684 | 1,666 | 1,668 | 619,400 |
| 2025/12/23 | 1,674 | 1,680 | 1,666 | 1,679 | 642,800 |
| 2025/12/22 | 1,700 | 1,705 | 1,668 | 1,674 | 984,200 |
| 2025/12/19 | 1,693 | 1,714 | 1,691 | 1,700 | 1,256,300 |
| 2025/12/18 | 1,718 | 1,719 | 1,687 | 1,687 | 934,100 |
| 2025/12/17 | 1,678 | 1,728 | 1,676 | 1,703 | 2,426,700 |
| 2025/12/16 | 1,652 | 1,665 | 1,639 | 1,658 | 834,100 |
| 2025/12/15 | 1,640 | 1,667 | 1,632 | 1,654 | 1,126,500 |
| 2025/12/12 | 1,626 | 1,630 | 1,610 | 1,627 | 741,400 |
| 2025/12/11 | 1,639 | 1,643 | 1,615 | 1,616 | 729,500 |
| 2025/12/10 | 1,619 | 1,635 | 1,617 | 1,627 | 819,200 |
| 2025/12/09 | 1,610 | 1,613 | 1,600 | 1,612 | 782,600 |
| 2025/12/08 | 1,615 | 1,616 | 1,604 | 1,604 | 618,100 |
| 2025/12/05 | 1,608 | 1,615 | 1,598 | 1,604 | 829,000 |
| 2025/12/04 | 1,609 | 1,619 | 1,599 | 1,611 | 900,500 |
| 2025/12/03 | 1,630 | 1,640 | 1,618 | 1,621 | 935,700 |
| 2025/12/02 | 1,631 | 1,652 | 1,630 | 1,650 | 758,000 |
| 2025/12/01 | 1,656 | 1,658 | 1,633 | 1,635 | 843,300 |
| 2025/11/28 | 1,631 | 1,657 | 1,631 | 1,656 | 964,000 |
| 2025/11/27 | 1,633 | 1,643 | 1,630 | 1,639 | 716,800 |
| 2025/11/26 | 1,636 | 1,659 | 1,630 | 1,639 | 1,279,000 |
| 2025/11/25 | 1,674 | 1,676 | 1,642 | 1,643 | 1,250,300 |
| 2025/11/21 | 1,675 | 1,678 | 1,654 | 1,671 | 1,609,900 |
| 2025/11/20 | 1,619 | 1,626 | 1,608 | 1,612 | 1,167,400 |
| 2025/11/19 | 1,595 | 1,632 | 1,589 | 1,627 | 1,869,800 |
| 2025/11/18 | 1,575 | 1,578 | 1,559 | 1,574 | 1,226,200 |
| 2025/11/17 | 1,558 | 1,580 | 1,558 | 1,570 | 1,122,600 |
| 2025/11/14 | 1,552 | 1,580 | 1,549 | 1,580 | 1,683,800 |
| 2025/11/13 | 1,544 | 1,563 | 1,541 | 1,552 | 1,261,500 |
| 2025/11/12 | 1,540 | 1,565 | 1,540 | 1,557 | 1,681,800 |
| 2025/11/11 | 1,540 | 1,564 | 1,540 | 1,548 | 1,828,000 |
| 2025/11/10 | 1,611 | 1,616 | 1,551 | 1,571 | 3,088,400 |
| 2025/11/07 | 1,544 | 1,554 | 1,540 | 1,547 | 2,133,300 |
| 2025/11/06 | 1,544 | 1,550 | 1,534 | 1,538 | 1,273,800 |
| 2025/11/05 | 1,563 | 1,566 | 1,531 | 1,532 | 1,137,800 |
| 2025/11/04 | 1,545 | 1,558 | 1,536 | 1,548 | 1,063,700 |
| 2025/10/31 | 1,530 | 1,531 | 1,512 | 1,520 | 833,700 |
| 2025/10/30 | 1,490 | 1,524 | 1,488 | 1,524 | 1,110,400 |
| 2025/10/29 | 1,535 | 1,541 | 1,504 | 1,504 | 952,600 |
| 2025/10/28 | 1,553 | 1,556 | 1,541 | 1,542 | 796,800 |
| 2025/10/27 | 1,557 | 1,567 | 1,553 | 1,557 | 810,900 |
| 2025/10/24 | 1,579 | 1,584 | 1,556 | 1,557 | 686,100 |
| 2025/10/23 | 1,563 | 1,584 | 1,563 | 1,579 | 707,200 |
| 2025/10/22 | 1,564 | 1,571 | 1,561 | 1,562 | 605,200 |
| 2025/10/21 | 1,546 | 1,568 | 1,544 | 1,565 | 579,800 |
| 2025/10/20 | 1,570 | 1,572 | 1,555 | 1,557 | 523,200 |
| 2025/10/17 | 1,550 | 1,570 | 1,546 | 1,555 | 953,700 |
| 2025/10/16 | 1,526 | 1,539 | 1,526 | 1,537 | 670,800 |
| 2025/10/15 | 1,534 | 1,540 | 1,524 | 1,530 | 533,100 |
| 2025/10/14 | 1,510 | 1,535 | 1,509 | 1,528 | 868,700 |
| 2025/10/10 | 1,535 | 1,541 | 1,526 | 1,535 | 988,100 |
| 2025/10/09 | 1,555 | 1,560 | 1,539 | 1,545 | 1,049,700 |
| 2025/10/08 | 1,580 | 1,590 | 1,566 | 1,570 | 679,500 |
| 2025/10/07 | 1,560 | 1,573 | 1,551 | 1,567 | 811,700 |
| 2025/10/06 | 1,571 | 1,575 | 1,550 | 1,555 | 1,038,200 |
| 2025/10/03 | 1,552 | 1,571 | 1,551 | 1,571 | 675,900 |
| 2025/10/02 | 1,551 | 1,568 | 1,548 | 1,558 | 985,400 |
| 2025/10/01 | 1,542 | 1,553 | 1,532 | 1,552 | 1,147,200 |
| 2025/09/30 | 1,542 | 1,550 | 1,539 | 1,545 | 955,200 |
| 2025/09/29 | 1,589 | 1,594 | 1,549 | 1,549 | 985,600 |
| 2025/09/26 | 1,567 | 1,578 | 1,564 | 1,578 | 897,400 |
| 2025/09/25 | 1,561 | 1,569 | 1,559 | 1,565 | 882,600 |
| 2025/09/24 | 1,555 | 1,568 | 1,554 | 1,558 | 882,800 |
| 2025/09/22 | 1,550 | 1,565 | 1,546 | 1,556 | 1,445,100 |
| 2025/09/19 | 1,598 | 1,608 | 1,541 | 1,541 | 4,043,900 |
| 2025/09/18 | 1,608 | 1,619 | 1,604 | 1,617 | 529,200 |
| 2025/09/17 | 1,617 | 1,624 | 1,610 | 1,613 | 680,500 |
| 2025/09/16 | 1,608 | 1,633 | 1,605 | 1,630 | 810,800 |
| 2025/09/12 | 1,618 | 1,618 | 1,602 | 1,611 | 777,300 |
| 2025/09/11 | 1,591 | 1,623 | 1,590 | 1,609 | 1,028,000 |
| 2025/09/10 | 1,633 | 1,645 | 1,631 | 1,631 | 1,002,300 |
| 2025/09/09 | 1,637 | 1,642 | 1,627 | 1,639 | 832,400 |
| 2025/09/08 | 1,624 | 1,649 | 1,621 | 1,635 | 813,600 |
| 2025/09/05 | 1,605 | 1,624 | 1,602 | 1,616 | 722,000 |
| 2025/09/04 | 1,619 | 1,624 | 1,606 | 1,616 | 934,400 |
| 2025/09/03 | 1,585 | 1,604 | 1,581 | 1,604 | 911,600 |
| 2025/09/02 | 1,582 | 1,597 | 1,578 | 1,585 | 688,900 |
| 2025/09/01 | 1,588 | 1,606 | 1,581 | 1,583 | 785,600 |
| 2025/08/29 | 1,578 | 1,580 | 1,563 | 1,575 | 772,400 |
| 2025/08/28 | 1,578 | 1,581 | 1,571 | 1,571 | 695,600 |
| 2025/08/27 | 1,576 | 1,583 | 1,570 | 1,570 | 1,035,500 |
| 2025/08/26 | 1,602 | 1,613 | 1,571 | 1,579 | 1,617,300 |
| 2025/08/25 | 1,675 | 1,677 | 1,624 | 1,624 | 1,643,300 |
| 2025/08/22 | 1,675 | 1,678 | 1,659 | 1,675 | 737,700 |
| 2025/08/21 | 1,697 | 1,705 | 1,665 | 1,673 | 720,900 |
| 2025/08/20 | 1,670 | 1,690 | 1,656 | 1,686 | 1,207,200 |
| 2025/08/19 | 1,656 | 1,672 | 1,644 | 1,667 | 1,296,800 |
| 2025/08/18 | 1,630 | 1,663 | 1,623 | 1,656 | 1,916,800 |
| 2025/08/15 | 1,612 | 1,630 | 1,612 | 1,629 | 1,520,100 |
| 2025/08/14 | 1,593 | 1,629 | 1,592 | 1,620 | 2,114,200 |
| 2025/08/13 | 1,594 | 1,599 | 1,582 | 1,592 | 1,404,400 |
| 2025/08/12 | 1,605 | 1,617 | 1,587 | 1,602 | 2,280,000 |
| 2025/08/08 | 1,612 | 1,634 | 1,586 | 1,625 | 6,168,400 |
| 2025/08/07 | 1,508 | 1,511 | 1,492 | 1,506 | 2,131,900 |
| 2025/08/06 | 1,495 | 1,515 | 1,490 | 1,501 | 1,458,600 |
| 2025/08/05 | 1,490 | 1,499 | 1,488 | 1,488 | 833,900 |
| 2025/08/04 | 1,484 | 1,502 | 1,483 | 1,497 | 1,316,800 |
| 2025/08/01 | 1,467 | 1,490 | 1,466 | 1,488 | 897,100 |
| 2025/07/31 | 1,480 | 1,485 | 1,473 | 1,478 | 933,500 |
| 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 |