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 |
---|---|---|---|---|---|
2017/12/29 | 2,148 | 2,150 | 2,130 | 2,135 | 879,700 |
2017/12/28 | 2,138 | 2,155 | 2,138 | 2,148 | 781,300 |
2017/12/27 | 2,130 | 2,155 | 2,120 | 2,137 | 1,033,600 |
2017/12/26 | 2,161 | 2,179 | 2,143 | 2,155 | 1,679,700 |
2017/12/25 | 2,098 | 2,188 | 2,098 | 2,169 | 3,012,800 |
2017/12/22 | 2,088 | 2,105 | 2,086 | 2,097 | 696,000 |
2017/12/21 | 2,081 | 2,102 | 2,072 | 2,092 | 949,600 |
2017/12/20 | 2,081 | 2,087 | 2,067 | 2,079 | 829,100 |
2017/12/19 | 2,091 | 2,099 | 2,084 | 2,093 | 590,400 |
2017/12/18 | 2,089 | 2,093 | 2,076 | 2,090 | 773,700 |
2017/12/15 | 2,080 | 2,097 | 2,064 | 2,082 | 1,076,000 |
2017/12/14 | 2,099 | 2,105 | 2,080 | 2,085 | 776,600 |
2017/12/13 | 2,095 | 2,107 | 2,080 | 2,093 | 689,300 |
2017/12/12 | 2,126 | 2,131 | 2,088 | 2,091 | 1,063,700 |
2017/12/11 | 2,130 | 2,140 | 2,104 | 2,124 | 844,900 |
2017/12/08 | 2,099 | 2,143 | 2,099 | 2,120 | 1,252,600 |
2017/12/07 | 2,104 | 2,147 | 2,099 | 2,141 | 1,626,300 |
2017/12/06 | 2,105 | 2,132 | 2,086 | 2,099 | 1,417,400 |
2017/12/05 | 2,079 | 2,110 | 2,078 | 2,096 | 1,493,100 |
2017/12/04 | 2,100 | 2,100 | 2,067 | 2,069 | 2,160,700 |
2017/12/01 | 2,100 | 2,116 | 2,091 | 2,109 | 1,116,300 |
2017/11/30 | 2,090 | 2,105 | 2,060 | 2,094 | 2,159,800 |
2017/11/29 | 2,090 | 2,119 | 2,075 | 2,114 | 2,235,900 |
2017/11/28 | 2,050 | 2,078 | 2,050 | 2,072 | 1,490,100 |
2017/11/27 | 2,034 | 2,040 | 2,014 | 2,032 | 1,517,200 |
2017/11/24 | 1,983 | 2,035 | 1,979 | 2,031 | 2,652,500 |
2017/11/22 | 1,976 | 1,984 | 1,968 | 1,977 | 2,119,900 |
2017/11/21 | 1,961 | 1,972 | 1,951 | 1,958 | 1,494,700 |
2017/11/20 | 1,946 | 1,964 | 1,938 | 1,961 | 1,296,000 |
2017/11/17 | 1,974 | 1,974 | 1,949 | 1,957 | 2,065,000 |
2017/11/16 | 1,903 | 1,939 | 1,900 | 1,937 | 1,742,900 |
2017/11/15 | 1,949 | 1,954 | 1,909 | 1,918 | 1,475,800 |
2017/11/14 | 1,936 | 1,965 | 1,927 | 1,955 | 1,643,700 |
2017/11/13 | 1,958 | 1,959 | 1,936 | 1,937 | 1,338,800 |
2017/11/10 | 1,924 | 1,957 | 1,917 | 1,953 | 2,561,900 |
2017/11/09 | 1,977 | 1,978 | 1,913 | 1,927 | 6,781,600 |
2017/11/08 | 1,964 | 2,017 | 1,946 | 1,963 | 8,350,500 |
2017/11/07 | 2,150 | 2,178 | 2,137 | 2,164 | 1,766,900 |
2017/11/06 | 2,158 | 2,183 | 2,153 | 2,171 | 1,214,500 |
2017/11/02 | 2,211 | 2,211 | 2,157 | 2,159 | 1,988,300 |
2017/11/01 | 2,189 | 2,210 | 2,180 | 2,210 | 1,728,400 |
2017/10/31 | 2,149 | 2,177 | 2,140 | 2,176 | 1,293,200 |
2017/10/30 | 2,149 | 2,156 | 2,138 | 2,151 | 1,030,300 |
2017/10/27 | 2,125 | 2,150 | 2,121 | 2,148 | 730,200 |
2017/10/26 | 2,118 | 2,130 | 2,102 | 2,117 | 832,500 |
2017/10/25 | 2,151 | 2,153 | 2,117 | 2,120 | 1,167,600 |
2017/10/24 | 2,145 | 2,162 | 2,142 | 2,158 | 883,100 |
2017/10/23 | 2,175 | 2,175 | 2,146 | 2,151 | 675,500 |
2017/10/20 | 2,141 | 2,163 | 2,138 | 2,160 | 754,100 |
2017/10/19 | 2,154 | 2,158 | 2,140 | 2,144 | 832,300 |
2017/10/18 | 2,140 | 2,168 | 2,137 | 2,160 | 966,000 |
2017/10/17 | 2,164 | 2,164 | 2,130 | 2,144 | 1,314,000 |
2017/10/16 | 2,123 | 2,174 | 2,116 | 2,165 | 1,222,500 |
2017/10/13 | 2,100 | 2,134 | 2,096 | 2,123 | 1,217,000 |
2017/10/12 | 2,098 | 2,115 | 2,091 | 2,108 | 965,300 |
2017/10/11 | 2,072 | 2,086 | 2,064 | 2,077 | 809,900 |
2017/10/10 | 2,035 | 2,072 | 2,035 | 2,071 | 858,500 |
2017/10/06 | 2,065 | 2,067 | 2,032 | 2,038 | 1,055,700 |
2017/10/05 | 2,055 | 2,066 | 2,048 | 2,060 | 755,000 |
2017/10/04 | 2,062 | 2,064 | 2,042 | 2,048 | 1,074,100 |
2017/10/03 | 2,070 | 2,074 | 2,048 | 2,059 | 750,500 |
2017/10/02 | 2,067 | 2,083 | 2,054 | 2,059 | 963,600 |
2017/09/29 | 2,067 | 2,075 | 2,051 | 2,054 | 1,410,700 |
2017/09/28 | 2,052 | 2,072 | 2,033 | 2,069 | 1,303,800 |
2017/09/27 | 2,062 | 2,066 | 2,031 | 2,043 | 1,572,700 |
2017/09/26 | 2,067 | 2,072 | 2,039 | 2,060 | 1,545,900 |
2017/09/25 | 2,076 | 2,096 | 2,063 | 2,068 | 1,346,800 |
2017/09/22 | 2,115 | 2,117 | 2,066 | 2,070 | 1,240,200 |
2017/09/21 | 2,135 | 2,139 | 2,109 | 2,115 | 1,174,700 |
2017/09/20 | 2,180 | 2,181 | 2,130 | 2,130 | 1,100,500 |
2017/09/19 | 2,145 | 2,170 | 2,143 | 2,168 | 1,383,100 |
2017/09/15 | 2,147 | 2,151 | 2,115 | 2,128 | 1,430,800 |
2017/09/14 | 2,123 | 2,154 | 2,119 | 2,146 | 1,089,500 |
2017/09/13 | 2,142 | 2,145 | 2,111 | 2,123 | 1,536,100 |
2017/09/12 | 2,174 | 2,175 | 2,138 | 2,141 | 1,600,600 |
2017/09/11 | 2,146 | 2,193 | 2,146 | 2,170 | 1,169,500 |
2017/09/08 | 2,174 | 2,175 | 2,128 | 2,134 | 1,459,600 |
2017/09/07 | 2,168 | 2,198 | 2,165 | 2,183 | 1,250,900 |
2017/09/06 | 2,132 | 2,163 | 2,125 | 2,160 | 855,000 |
2017/09/05 | 2,172 | 2,176 | 2,136 | 2,153 | 1,033,900 |
2017/09/04 | 2,183 | 2,195 | 2,162 | 2,177 | 897,700 |
2017/09/01 | 2,195 | 2,203 | 2,187 | 2,191 | 1,164,400 |
2017/08/31 | 2,166 | 2,196 | 2,153 | 2,186 | 1,641,700 |
2017/08/30 | 2,167 | 2,179 | 2,157 | 2,170 | 3,775,700 |
2017/08/29 | 2,135 | 2,165 | 2,123 | 2,156 | 1,091,600 |
2017/08/28 | 2,150 | 2,163 | 2,142 | 2,147 | 1,027,200 |
2017/08/25 | 2,137 | 2,148 | 2,119 | 2,144 | 1,059,800 |
2017/08/24 | 2,123 | 2,149 | 2,118 | 2,131 | 1,073,500 |
2017/08/23 | 2,134 | 2,143 | 2,118 | 2,132 | 1,790,300 |
2017/08/22 | 2,098 | 2,129 | 2,098 | 2,114 | 1,215,300 |
2017/08/21 | 2,111 | 2,124 | 2,085 | 2,092 | 1,286,400 |
2017/08/18 | 2,092 | 2,112 | 2,084 | 2,104 | 1,494,400 |
2017/08/17 | 2,138 | 2,152 | 2,119 | 2,127 | 1,945,200 |
2017/08/16 | 2,109 | 2,151 | 2,094 | 2,143 | 2,423,200 |
2017/08/15 | 2,077 | 2,118 | 2,063 | 2,113 | 1,771,900 |
2017/08/14 | 2,073 | 2,077 | 2,043 | 2,051 | 1,532,700 |
2017/08/10 | 2,088 | 2,099 | 2,060 | 2,084 | 2,240,100 |
2017/08/09 | 2,139 | 2,148 | 2,083 | 2,093 | 1,722,600 |
2017/08/08 | 2,140 | 2,156 | 2,124 | 2,134 | 1,531,200 |
2017/08/07 | 2,195 | 2,197 | 2,128 | 2,130 | 3,321,100 |
2017/08/04 | 2,163 | 2,233 | 2,123 | 2,204 | 4,034,100 |
2017/08/03 | 2,396 | 2,405 | 2,362 | 2,363 | 1,237,800 |
2017/08/02 | 2,420 | 2,423 | 2,390 | 2,401 | 820,400 |
2017/08/01 | 2,365 | 2,415 | 2,353 | 2,413 | 994,800 |
2017/07/31 | 2,349 | 2,380 | 2,345 | 2,360 | 993,800 |
2017/07/28 | 2,373 | 2,373 | 2,332 | 2,346 | 2,888,300 |
2017/07/27 | 2,348 | 2,402 | 2,338 | 2,376 | 1,076,600 |
2017/07/26 | 2,391 | 2,391 | 2,333 | 2,348 | 890,800 |
2017/07/25 | 2,388 | 2,396 | 2,362 | 2,372 | 892,600 |
2017/07/24 | 2,380 | 2,401 | 2,373 | 2,389 | 1,035,400 |
2017/07/21 | 2,359 | 2,396 | 2,349 | 2,388 | 1,088,500 |
2017/07/20 | 2,327 | 2,359 | 2,322 | 2,355 | 814,800 |
2017/07/19 | 2,326 | 2,333 | 2,315 | 2,326 | 937,700 |
2017/07/18 | 2,325 | 2,343 | 2,307 | 2,329 | 945,600 |
2017/07/14 | 2,321 | 2,350 | 2,313 | 2,319 | 901,200 |
2017/07/13 | 2,320 | 2,342 | 2,302 | 2,312 | 1,232,000 |
2017/07/12 | 2,286 | 2,313 | 2,280 | 2,291 | 640,100 |
2017/07/11 | 2,294 | 2,302 | 2,274 | 2,290 | 801,000 |
2017/07/10 | 2,285 | 2,297 | 2,271 | 2,289 | 873,100 |
2017/07/07 | 2,265 | 2,297 | 2,265 | 2,276 | 727,500 |
2017/07/06 | 2,284 | 2,309 | 2,277 | 2,288 | 987,800 |
2017/07/05 | 2,266 | 2,289 | 2,253 | 2,285 | 773,000 |
2017/07/04 | 2,300 | 2,300 | 2,261 | 2,269 | 885,900 |
2017/07/03 | 2,326 | 2,331 | 2,298 | 2,300 | 873,800 |
2017/06/30 | 2,315 | 2,327 | 2,283 | 2,326 | 1,753,400 |
2017/06/29 | 2,377 | 2,378 | 2,354 | 2,362 | 1,232,500 |
2017/06/28 | 2,419 | 2,425 | 2,362 | 2,365 | 1,385,500 |
2017/06/27 | 2,458 | 2,458 | 2,429 | 2,455 | 784,500 |
2017/06/26 | 2,414 | 2,437 | 2,406 | 2,431 | 625,800 |
2017/06/23 | 2,445 | 2,454 | 2,410 | 2,415 | 880,800 |
2017/06/22 | 2,460 | 2,464 | 2,434 | 2,443 | 831,700 |
2017/06/21 | 2,480 | 2,487 | 2,459 | 2,464 | 987,200 |
2017/06/20 | 2,444 | 2,476 | 2,432 | 2,463 | 998,900 |
2017/06/19 | 2,390 | 2,426 | 2,377 | 2,423 | 979,600 |
2017/06/16 | 2,426 | 2,443 | 2,387 | 2,402 | 1,936,500 |
2017/06/15 | 2,435 | 2,473 | 2,422 | 2,460 | 848,200 |
2017/06/14 | 2,433 | 2,473 | 2,433 | 2,434 | 1,081,000 |
2017/06/13 | 2,406 | 2,456 | 2,406 | 2,433 | 881,400 |
2017/06/12 | 2,407 | 2,425 | 2,390 | 2,410 | 1,138,100 |
2017/06/09 | 2,440 | 2,449 | 2,403 | 2,420 | 1,775,000 |
2017/06/08 | 2,472 | 2,483 | 2,451 | 2,459 | 1,012,900 |
2017/06/07 | 2,460 | 2,479 | 2,452 | 2,470 | 1,032,100 |
2017/06/06 | 2,465 | 2,488 | 2,452 | 2,461 | 1,401,800 |
2017/06/05 | 2,364 | 2,463 | 2,349 | 2,460 | 1,265,700 |
2017/06/02 | 2,384 | 2,387 | 2,340 | 2,373 | 1,590,700 |
2017/06/01 | 2,348 | 2,391 | 2,347 | 2,382 | 1,479,900 |
2017/05/31 | 2,317 | 2,348 | 2,310 | 2,344 | 2,138,500 |
2017/05/30 | 2,280 | 2,323 | 2,279 | 2,315 | 1,280,300 |
2017/05/29 | 2,239 | 2,280 | 2,234 | 2,267 | 737,600 |
2017/05/26 | 2,250 | 2,263 | 2,232 | 2,236 | 1,201,900 |
2017/05/25 | 2,293 | 2,293 | 2,263 | 2,266 | 1,257,300 |
2017/05/24 | 2,270 | 2,285 | 2,253 | 2,270 | 1,149,200 |
2017/05/23 | 2,231 | 2,261 | 2,229 | 2,245 | 1,315,600 |
2017/05/22 | 2,228 | 2,235 | 2,209 | 2,234 | 742,000 |
2017/05/19 | 2,237 | 2,248 | 2,212 | 2,218 | 1,043,000 |
2017/05/18 | 2,203 | 2,232 | 2,199 | 2,228 | 1,031,200 |
2017/05/17 | 2,191 | 2,230 | 2,190 | 2,219 | 1,554,400 |
2017/05/16 | 2,187 | 2,212 | 2,185 | 2,191 | 1,519,800 |
2017/05/15 | 2,150 | 2,191 | 2,150 | 2,188 | 837,400 |
2017/05/12 | 2,140 | 2,176 | 2,130 | 2,171 | 1,241,300 |
2017/05/11 | 2,158 | 2,158 | 2,120 | 2,150 | 1,795,100 |
2017/05/10 | 2,212 | 2,216 | 2,115 | 2,137 | 3,795,000 |
2017/05/09 | 2,107 | 2,119 | 2,089 | 2,112 | 1,445,900 |
2017/05/08 | 2,080 | 2,130 | 2,071 | 2,130 | 1,833,000 |
2017/05/02 | 2,045 | 2,066 | 2,038 | 2,051 | 1,150,700 |
2017/05/01 | 2,013 | 2,046 | 2,008 | 2,030 | 825,400 |
2017/04/28 | 1,985 | 2,021 | 1,984 | 2,012 | 1,330,500 |
2017/04/27 | 2,001 | 2,003 | 1,962 | 1,983 | 1,987,200 |
2017/04/26 | 2,021 | 2,029 | 1,998 | 2,012 | 789,000 |
2017/04/25 | 2,010 | 2,019 | 1,985 | 2,012 | 1,004,500 |
2017/04/24 | 2,019 | 2,025 | 1,986 | 2,008 | 902,900 |
2017/04/21 | 1,990 | 2,011 | 1,974 | 2,009 | 1,046,900 |
2017/04/20 | 1,996 | 2,017 | 1,969 | 1,978 | 1,133,000 |
2017/04/19 | 1,960 | 2,027 | 1,959 | 2,003 | 1,733,600 |
2017/04/18 | 1,985 | 1,993 | 1,931 | 1,959 | 1,339,900 |
2017/04/17 | 1,961 | 1,998 | 1,957 | 1,993 | 857,600 |
2017/04/14 | 1,989 | 2,009 | 1,962 | 1,967 | 755,600 |
2017/04/13 | 1,972 | 2,016 | 1,972 | 2,011 | 1,029,700 |
2017/04/12 | 2,000 | 2,011 | 1,960 | 1,971 | 1,412,000 |
2017/04/11 | 2,009 | 2,035 | 1,995 | 2,025 | 1,169,800 |
2017/04/10 | 2,087 | 2,105 | 2,017 | 2,021 | 1,655,100 |
2017/04/07 | 2,039 | 2,061 | 2,007 | 2,051 | 1,200,000 |
2017/04/06 | 2,090 | 2,096 | 2,015 | 2,018 | 1,609,900 |
2017/04/05 | 2,061 | 2,105 | 2,060 | 2,087 | 2,520,900 |
2017/04/04 | 2,036 | 2,079 | 2,028 | 2,048 | 2,004,100 |
2017/04/03 | 2,030 | 2,038 | 2,007 | 2,016 | 1,211,300 |
2017/03/31 | 2,050 | 2,055 | 2,001 | 2,002 | 1,909,000 |
2017/03/30 | 2,100 | 2,104 | 2,041 | 2,041 | 1,615,000 |
2017/03/29 | 2,062 | 2,105 | 2,058 | 2,105 | 1,386,000 |
2017/03/28 | 2,056 | 2,073 | 2,037 | 2,053 | 1,155,000 |
2017/03/27 | 2,021 | 2,044 | 2,020 | 2,040 | 778,000 |
2017/03/24 | 2,049 | 2,066 | 2,035 | 2,042 | 866,000 |
2017/03/23 | 2,050 | 2,062 | 2,036 | 2,054 | 873,000 |
2017/03/22 | 2,032 | 2,084 | 2,032 | 2,061 | 1,375,000 |
2017/03/21 | 2,050 | 2,078 | 2,023 | 2,071 | 1,789,000 |
2017/03/17 | 2,100 | 2,122 | 2,014 | 2,022 | 3,049,000 |
2017/03/16 | 2,070 | 2,096 | 2,059 | 2,095 | 1,296,000 |
2017/03/15 | 2,065 | 2,069 | 2,045 | 2,067 | 1,250,000 |
2017/03/14 | 2,081 | 2,097 | 2,063 | 2,074 | 1,425,000 |
2017/03/13 | 2,057 | 2,096 | 2,048 | 2,091 | 980,000 |
2017/03/10 | 2,070 | 2,073 | 2,057 | 2,068 | 1,648,000 |
2017/03/09 | 2,054 | 2,056 | 2,017 | 2,037 | 1,162,000 |
2017/03/08 | 2,021 | 2,053 | 2,016 | 2,052 | 1,754,000 |
2017/03/07 | 1,987 | 2,025 | 1,987 | 2,025 | 1,257,000 |
2017/03/06 | 1,986 | 1,993 | 1,973 | 1,986 | 823,000 |
2017/03/03 | 1,990 | 2,021 | 1,986 | 1,991 | 2,591,000 |
2017/03/02 | 1,971 | 1,974 | 1,954 | 1,974 | 1,558,000 |
2017/03/01 | 1,958 | 1,966 | 1,939 | 1,955 | 1,384,000 |
2017/02/28 | 1,949 | 1,957 | 1,925 | 1,940 | 1,809,000 |
2017/02/27 | 1,927 | 1,947 | 1,926 | 1,942 | 1,476,000 |
2017/02/24 | 1,912 | 1,933 | 1,911 | 1,927 | 1,254,000 |
2017/02/23 | 1,917 | 1,934 | 1,912 | 1,932 | 1,733,000 |
2017/02/22 | 1,885 | 1,912 | 1,873 | 1,912 | 1,542,000 |
2017/02/21 | 1,884 | 1,884 | 1,863 | 1,872 | 1,020,000 |
2017/02/20 | 1,901 | 1,901 | 1,873 | 1,874 | 1,318,000 |
2017/02/17 | 1,900 | 1,903 | 1,882 | 1,900 | 1,546,000 |
2017/02/16 | 1,899 | 1,914 | 1,890 | 1,906 | 1,985,000 |
2017/02/15 | 1,909 | 1,915 | 1,869 | 1,900 | 3,059,000 |
2017/02/14 | 1,936 | 1,936 | 1,898 | 1,908 | 3,618,000 |
2017/02/13 | 1,957 | 1,962 | 1,885 | 1,936 | 7,467,000 |
2017/02/10 | 2,080 | 2,101 | 2,057 | 2,096 | 1,520,000 |
2017/02/09 | 2,065 | 2,084 | 2,056 | 2,056 | 1,963,000 |
2017/02/08 | 2,052 | 2,070 | 2,038 | 2,065 | 1,071,000 |
2017/02/07 | 2,030 | 2,052 | 2,020 | 2,038 | 1,260,000 |
2017/02/06 | 2,028 | 2,043 | 2,006 | 2,034 | 1,151,000 |
2017/02/03 | 2,000 | 2,029 | 1,996 | 2,021 | 945,000 |
2017/02/02 | 2,000 | 2,029 | 2,000 | 2,005 | 1,106,000 |
2017/02/01 | 1,970 | 2,000 | 1,954 | 1,994 | 1,224,000 |
2017/01/31 | 1,924 | 1,966 | 1,924 | 1,961 | 1,177,000 |
2017/01/30 | 1,932 | 1,946 | 1,920 | 1,943 | 775,000 |
2017/01/27 | 1,968 | 1,979 | 1,940 | 1,946 | 1,035,000 |
2017/01/26 | 1,935 | 1,966 | 1,933 | 1,963 | 1,085,000 |
2017/01/25 | 1,922 | 1,930 | 1,901 | 1,930 | 733,000 |
2017/01/24 | 1,895 | 1,913 | 1,885 | 1,905 | 1,054,000 |
2017/01/23 | 1,890 | 1,896 | 1,870 | 1,885 | 755,000 |
2017/01/20 | 1,898 | 1,928 | 1,884 | 1,911 | 1,136,000 |
2017/01/19 | 1,910 | 1,910 | 1,883 | 1,899 | 664,000 |
2017/01/18 | 1,882 | 1,900 | 1,871 | 1,892 | 1,003,000 |
2017/01/17 | 1,906 | 1,906 | 1,873 | 1,881 | 707,000 |
2017/01/16 | 1,914 | 1,931 | 1,899 | 1,907 | 680,000 |
2017/01/13 | 1,850 | 1,919 | 1,845 | 1,917 | 1,364,000 |
2017/01/12 | 1,903 | 1,908 | 1,841 | 1,866 | 2,275,000 |
2017/01/11 | 1,887 | 1,923 | 1,884 | 1,901 | 1,934,000 |
2017/01/10 | 1,968 | 1,968 | 1,915 | 1,920 | 2,119,000 |
2017/01/06 | 1,913 | 1,970 | 1,912 | 1,968 | 1,606,000 |
2017/01/05 | 1,908 | 1,915 | 1,890 | 1,901 | 1,618,000 |
2017/01/04 | 1,930 | 1,940 | 1,906 | 1,916 | 1,238,000 |