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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,287 | 1,292 | 1,277 | 1,277 | 737,100 |
| 2024/07/25 | 1,291 | 1,299 | 1,282 | 1,285 | 818,900 |
| 2024/07/24 | 1,302 | 1,302 | 1,283 | 1,284 | 559,300 |
| 2024/07/23 | 1,294 | 1,303 | 1,294 | 1,302 | 595,700 |
| 2024/07/22 | 1,305 | 1,305 | 1,293 | 1,298 | 455,300 |
| 2024/07/19 | 1,313 | 1,313 | 1,297 | 1,301 | 502,100 |
| 2024/07/18 | 1,301 | 1,313 | 1,298 | 1,309 | 745,000 |
| 2024/07/17 | 1,293 | 1,303 | 1,288 | 1,301 | 578,700 |
| 2024/07/16 | 1,300 | 1,300 | 1,285 | 1,288 | 674,800 |
| 2024/07/12 | 1,292 | 1,308 | 1,291 | 1,303 | 1,222,100 |
| 2024/07/11 | 1,288 | 1,293 | 1,286 | 1,291 | 744,700 |
| 2024/07/10 | 1,279 | 1,288 | 1,274 | 1,288 | 655,500 |
| 2024/07/09 | 1,275 | 1,281 | 1,274 | 1,277 | 653,000 |
| 2024/07/08 | 1,284 | 1,284 | 1,265 | 1,274 | 837,700 |
| 2024/07/05 | 1,279 | 1,283 | 1,276 | 1,280 | 785,500 |
| 2024/07/04 | 1,276 | 1,281 | 1,274 | 1,280 | 625,300 |
| 2024/07/03 | 1,269 | 1,274 | 1,261 | 1,273 | 859,800 |
| 2024/07/02 | 1,263 | 1,274 | 1,261 | 1,266 | 1,333,200 |
| 2024/07/01 | 1,259 | 1,265 | 1,255 | 1,258 | 1,018,600 |
| 2024/06/28 | 1,259 | 1,267 | 1,250 | 1,254 | 1,793,000 |
| 2024/06/27 | 1,260 | 1,277 | 1,258 | 1,273 | 1,086,200 |
| 2024/06/26 | 1,291 | 1,294 | 1,286 | 1,290 | 814,200 |
| 2024/06/25 | 1,286 | 1,294 | 1,285 | 1,292 | 728,200 |
| 2024/06/24 | 1,286 | 1,286 | 1,274 | 1,281 | 1,063,500 |
| 2024/06/21 | 1,283 | 1,288 | 1,276 | 1,280 | 1,199,200 |
| 2024/06/20 | 1,281 | 1,293 | 1,281 | 1,284 | 760,900 |
| 2024/06/19 | 1,284 | 1,288 | 1,276 | 1,281 | 934,600 |
| 2024/06/18 | 1,283 | 1,290 | 1,279 | 1,284 | 922,100 |
| 2024/06/17 | 1,280 | 1,280 | 1,264 | 1,278 | 1,037,000 |
| 2024/06/14 | 1,245 | 1,283 | 1,239 | 1,268 | 1,666,900 |
| 2024/06/13 | 1,277 | 1,282 | 1,246 | 1,248 | 1,626,900 |
| 2024/06/12 | 1,275 | 1,281 | 1,267 | 1,267 | 742,400 |
| 2024/06/11 | 1,276 | 1,278 | 1,266 | 1,266 | 1,135,300 |
| 2024/06/10 | 1,280 | 1,283 | 1,268 | 1,277 | 1,187,700 |
| 2024/06/07 | 1,274 | 1,283 | 1,269 | 1,283 | 999,800 |
| 2024/06/06 | 1,276 | 1,280 | 1,266 | 1,274 | 1,036,200 |
| 2024/06/05 | 1,273 | 1,280 | 1,266 | 1,275 | 1,181,400 |
| 2024/06/04 | 1,280 | 1,280 | 1,267 | 1,274 | 946,100 |
| 2024/06/03 | 1,276 | 1,281 | 1,266 | 1,270 | 802,000 |
| 2024/05/31 | 1,254 | 1,265 | 1,253 | 1,262 | 1,249,000 |
| 2024/05/30 | 1,253 | 1,258 | 1,243 | 1,251 | 1,077,800 |
| 2024/05/29 | 1,262 | 1,263 | 1,250 | 1,253 | 1,320,500 |
| 2024/05/28 | 1,268 | 1,276 | 1,262 | 1,262 | 993,800 |
| 2024/05/27 | 1,255 | 1,267 | 1,246 | 1,267 | 1,165,700 |
| 2024/05/24 | 1,250 | 1,267 | 1,248 | 1,257 | 1,302,400 |
| 2024/05/23 | 1,261 | 1,267 | 1,252 | 1,260 | 1,167,000 |
| 2024/05/22 | 1,270 | 1,284 | 1,264 | 1,268 | 1,518,700 |
| 2024/05/21 | 1,290 | 1,297 | 1,272 | 1,272 | 2,148,200 |
| 2024/05/20 | 1,311 | 1,320 | 1,297 | 1,297 | 2,072,500 |
| 2024/05/17 | 1,347 | 1,349 | 1,320 | 1,322 | 1,047,500 |
| 2024/05/16 | 1,338 | 1,350 | 1,335 | 1,350 | 980,300 |
| 2024/05/15 | 1,336 | 1,342 | 1,326 | 1,332 | 956,000 |
| 2024/05/14 | 1,325 | 1,346 | 1,324 | 1,337 | 1,203,500 |
| 2024/05/13 | 1,338 | 1,356 | 1,323 | 1,330 | 1,834,200 |
| 2024/05/10 | 1,324 | 1,343 | 1,314 | 1,321 | 2,689,200 |
| 2024/05/09 | 1,310 | 1,356 | 1,310 | 1,316 | 5,065,300 |
| 2024/05/08 | 1,430 | 1,449 | 1,422 | 1,430 | 1,913,900 |
| 2024/05/07 | 1,395 | 1,422 | 1,388 | 1,417 | 1,415,700 |
| 2024/05/02 | 1,415 | 1,419 | 1,403 | 1,409 | 929,800 |
| 2024/05/01 | 1,401 | 1,432 | 1,396 | 1,420 | 1,419,300 |
| 2024/04/30 | 1,391 | 1,417 | 1,387 | 1,415 | 1,616,400 |
| 2024/04/26 | 1,365 | 1,382 | 1,353 | 1,377 | 994,800 |
| 2024/04/25 | 1,367 | 1,383 | 1,367 | 1,377 | 946,100 |
| 2024/04/24 | 1,375 | 1,376 | 1,362 | 1,365 | 862,800 |
| 2024/04/23 | 1,389 | 1,389 | 1,372 | 1,378 | 806,400 |
| 2024/04/22 | 1,365 | 1,389 | 1,362 | 1,388 | 1,204,300 |
| 2024/04/19 | 1,350 | 1,365 | 1,344 | 1,353 | 1,227,400 |
| 2024/04/18 | 1,350 | 1,363 | 1,348 | 1,351 | 1,189,200 |
| 2024/04/17 | 1,337 | 1,342 | 1,324 | 1,335 | 1,312,300 |
| 2024/04/16 | 1,345 | 1,351 | 1,331 | 1,346 | 1,101,800 |
| 2024/04/15 | 1,360 | 1,361 | 1,350 | 1,355 | 866,000 |
| 2024/04/12 | 1,351 | 1,360 | 1,351 | 1,359 | 570,500 |
| 2024/04/11 | 1,345 | 1,353 | 1,337 | 1,344 | 751,200 |
| 2024/04/10 | 1,360 | 1,371 | 1,350 | 1,351 | 874,200 |
| 2024/04/09 | 1,366 | 1,371 | 1,360 | 1,363 | 680,200 |
| 2024/04/08 | 1,352 | 1,372 | 1,351 | 1,370 | 732,700 |
| 2024/04/05 | 1,352 | 1,358 | 1,347 | 1,350 | 790,700 |
| 2024/04/04 | 1,351 | 1,371 | 1,346 | 1,352 | 1,124,700 |
| 2024/04/03 | 1,359 | 1,365 | 1,350 | 1,351 | 736,600 |
| 2024/04/02 | 1,373 | 1,373 | 1,350 | 1,356 | 900,400 |
| 2024/04/01 | 1,365 | 1,375 | 1,361 | 1,374 | 861,800 |
| 2024/03/29 | 1,362 | 1,372 | 1,351 | 1,358 | 1,153,100 |
| 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 |