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 |
---|---|---|---|---|---|
2018/12/28 | 2,272 | 2,283 | 2,241 | 2,270 | 648,500 |
2018/12/27 | 2,189 | 2,309 | 2,186 | 2,284 | 1,145,500 |
2018/12/26 | 2,095 | 2,165 | 2,081 | 2,118 | 873,000 |
2018/12/25 | 2,127 | 2,136 | 2,062 | 2,098 | 1,101,900 |
2018/12/21 | 2,221 | 2,227 | 2,159 | 2,189 | 1,098,800 |
2018/12/20 | 2,235 | 2,269 | 2,207 | 2,221 | 718,700 |
2018/12/19 | 2,232 | 2,254 | 2,209 | 2,234 | 820,800 |
2018/12/18 | 2,240 | 2,261 | 2,205 | 2,226 | 1,054,000 |
2018/12/17 | 2,300 | 2,306 | 2,260 | 2,266 | 805,700 |
2018/12/14 | 2,307 | 2,336 | 2,284 | 2,300 | 1,022,500 |
2018/12/13 | 2,327 | 2,330 | 2,259 | 2,310 | 1,137,300 |
2018/12/12 | 2,278 | 2,339 | 2,268 | 2,318 | 1,549,400 |
2018/12/11 | 2,239 | 2,241 | 2,207 | 2,232 | 647,800 |
2018/12/10 | 2,242 | 2,252 | 2,194 | 2,228 | 808,300 |
2018/12/07 | 2,258 | 2,270 | 2,223 | 2,258 | 861,800 |
2018/12/06 | 2,244 | 2,264 | 2,205 | 2,240 | 795,800 |
2018/12/05 | 2,235 | 2,274 | 2,230 | 2,263 | 543,600 |
2018/12/04 | 2,256 | 2,281 | 2,246 | 2,269 | 865,100 |
2018/12/03 | 2,285 | 2,296 | 2,238 | 2,254 | 828,700 |
2018/11/30 | 2,215 | 2,244 | 2,203 | 2,239 | 1,034,000 |
2018/11/29 | 2,185 | 2,217 | 2,171 | 2,208 | 902,100 |
2018/11/28 | 2,168 | 2,198 | 2,149 | 2,163 | 1,079,100 |
2018/11/27 | 2,245 | 2,251 | 2,189 | 2,189 | 1,172,800 |
2018/11/26 | 2,217 | 2,263 | 2,205 | 2,242 | 1,325,700 |
2018/11/22 | 2,100 | 2,176 | 2,098 | 2,171 | 1,040,200 |
2018/11/21 | 2,040 | 2,088 | 2,023 | 2,081 | 736,600 |
2018/11/20 | 2,046 | 2,064 | 2,036 | 2,045 | 536,800 |
2018/11/19 | 2,060 | 2,082 | 2,050 | 2,065 | 505,800 |
2018/11/16 | 2,095 | 2,111 | 2,053 | 2,053 | 792,500 |
2018/11/15 | 2,096 | 2,116 | 2,080 | 2,109 | 928,000 |
2018/11/14 | 2,068 | 2,123 | 2,068 | 2,114 | 1,172,000 |
2018/11/13 | 2,030 | 2,065 | 1,996 | 2,060 | 835,100 |
2018/11/12 | 2,040 | 2,077 | 2,033 | 2,048 | 626,100 |
2018/11/09 | 2,088 | 2,104 | 2,052 | 2,052 | 618,700 |
2018/11/08 | 2,090 | 2,101 | 2,067 | 2,088 | 776,100 |
2018/11/07 | 2,065 | 2,107 | 2,045 | 2,069 | 834,000 |
2018/11/06 | 2,045 | 2,138 | 2,014 | 2,055 | 1,845,000 |
2018/11/05 | 2,144 | 2,144 | 2,067 | 2,076 | 924,900 |
2018/11/02 | 2,095 | 2,135 | 2,094 | 2,129 | 584,900 |
2018/11/01 | 2,121 | 2,129 | 2,067 | 2,076 | 1,065,800 |
2018/10/31 | 2,067 | 2,130 | 2,053 | 2,120 | 1,016,800 |
2018/10/30 | 2,065 | 2,081 | 2,023 | 2,070 | 897,700 |
2018/10/29 | 2,072 | 2,111 | 2,052 | 2,055 | 830,000 |
2018/10/26 | 2,080 | 2,088 | 2,030 | 2,052 | 883,500 |
2018/10/25 | 2,036 | 2,082 | 2,026 | 2,073 | 1,671,700 |
2018/10/24 | 2,087 | 2,088 | 2,043 | 2,071 | 975,000 |
2018/10/23 | 2,080 | 2,091 | 2,063 | 2,082 | 822,200 |
2018/10/22 | 2,110 | 2,129 | 2,087 | 2,110 | 711,100 |
2018/10/19 | 2,105 | 2,112 | 2,091 | 2,110 | 779,700 |
2018/10/18 | 2,141 | 2,142 | 2,079 | 2,093 | 1,145,500 |
2018/10/17 | 2,137 | 2,148 | 2,115 | 2,134 | 805,600 |
2018/10/16 | 2,126 | 2,127 | 2,089 | 2,107 | 992,500 |
2018/10/15 | 2,165 | 2,179 | 2,135 | 2,135 | 752,700 |
2018/10/12 | 2,175 | 2,183 | 2,161 | 2,167 | 679,400 |
2018/10/11 | 2,175 | 2,211 | 2,173 | 2,188 | 941,400 |
2018/10/10 | 2,230 | 2,268 | 2,220 | 2,231 | 1,079,900 |
2018/10/09 | 2,306 | 2,307 | 2,249 | 2,261 | 775,100 |
2018/10/05 | 2,287 | 2,362 | 2,285 | 2,320 | 1,301,600 |
2018/10/04 | 2,358 | 2,369 | 2,282 | 2,285 | 1,683,000 |
2018/10/03 | 2,399 | 2,412 | 2,340 | 2,341 | 1,752,700 |
2018/10/02 | 2,450 | 2,475 | 2,406 | 2,418 | 1,904,100 |
2018/10/01 | 2,500 | 2,524 | 2,493 | 2,500 | 517,200 |
2018/09/28 | 2,492 | 2,531 | 2,489 | 2,524 | 952,000 |
2018/09/27 | 2,532 | 2,540 | 2,478 | 2,478 | 739,100 |
2018/09/26 | 2,464 | 2,541 | 2,456 | 2,535 | 893,200 |
2018/09/25 | 2,428 | 2,484 | 2,415 | 2,482 | 1,000,800 |
2018/09/21 | 2,450 | 2,454 | 2,413 | 2,415 | 976,600 |
2018/09/20 | 2,460 | 2,463 | 2,413 | 2,427 | 733,700 |
2018/09/19 | 2,475 | 2,485 | 2,450 | 2,457 | 758,600 |
2018/09/18 | 2,365 | 2,468 | 2,361 | 2,463 | 1,207,600 |
2018/09/14 | 2,408 | 2,409 | 2,341 | 2,355 | 1,237,400 |
2018/09/13 | 2,377 | 2,433 | 2,374 | 2,388 | 963,000 |
2018/09/12 | 2,343 | 2,360 | 2,322 | 2,354 | 712,800 |
2018/09/11 | 2,338 | 2,367 | 2,335 | 2,343 | 549,300 |
2018/09/10 | 2,354 | 2,360 | 2,336 | 2,337 | 596,200 |
2018/09/07 | 2,339 | 2,364 | 2,332 | 2,353 | 815,300 |
2018/09/06 | 2,339 | 2,372 | 2,317 | 2,362 | 1,328,700 |
2018/09/05 | 2,333 | 2,355 | 2,321 | 2,342 | 756,700 |
2018/09/04 | 2,330 | 2,357 | 2,324 | 2,340 | 503,800 |
2018/09/03 | 2,324 | 2,339 | 2,312 | 2,326 | 489,000 |
2018/08/31 | 2,300 | 2,352 | 2,296 | 2,341 | 1,146,500 |
2018/08/30 | 2,296 | 2,345 | 2,292 | 2,331 | 1,787,800 |
2018/08/29 | 2,275 | 2,282 | 2,251 | 2,276 | 829,900 |
2018/08/28 | 2,260 | 2,275 | 2,233 | 2,246 | 838,700 |
2018/08/27 | 2,228 | 2,256 | 2,221 | 2,252 | 500,200 |
2018/08/24 | 2,229 | 2,240 | 2,209 | 2,226 | 520,500 |
2018/08/23 | 2,190 | 2,220 | 2,185 | 2,218 | 843,600 |
2018/08/22 | 2,160 | 2,190 | 2,154 | 2,189 | 581,900 |
2018/08/21 | 2,153 | 2,165 | 2,136 | 2,161 | 454,700 |
2018/08/20 | 2,144 | 2,168 | 2,135 | 2,164 | 627,200 |
2018/08/17 | 2,148 | 2,160 | 2,123 | 2,150 | 770,800 |
2018/08/16 | 2,176 | 2,186 | 2,127 | 2,135 | 892,000 |
2018/08/15 | 2,165 | 2,193 | 2,158 | 2,193 | 870,600 |
2018/08/14 | 2,132 | 2,184 | 2,120 | 2,184 | 1,009,000 |
2018/08/13 | 2,121 | 2,138 | 2,112 | 2,126 | 775,200 |
2018/08/10 | 2,144 | 2,164 | 2,136 | 2,143 | 858,700 |
2018/08/09 | 2,154 | 2,168 | 2,142 | 2,157 | 1,208,700 |
2018/08/08 | 2,165 | 2,190 | 2,152 | 2,166 | 1,765,500 |
2018/08/07 | 2,165 | 2,182 | 2,096 | 2,166 | 1,924,000 |
2018/08/06 | 2,167 | 2,200 | 2,122 | 2,180 | 3,375,000 |
2018/08/03 | 1,993 | 1,998 | 1,973 | 1,977 | 1,177,600 |
2018/08/02 | 2,036 | 2,039 | 1,984 | 1,998 | 644,000 |
2018/08/01 | 2,018 | 2,043 | 2,016 | 2,041 | 632,800 |
2018/07/31 | 2,020 | 2,028 | 1,993 | 2,021 | 803,400 |
2018/07/30 | 2,018 | 2,021 | 2,004 | 2,018 | 586,600 |
2018/07/27 | 2,014 | 2,039 | 2,007 | 2,038 | 624,600 |
2018/07/26 | 1,997 | 2,030 | 1,989 | 2,015 | 825,900 |
2018/07/25 | 1,982 | 1,985 | 1,959 | 1,970 | 658,500 |
2018/07/24 | 2,012 | 2,018 | 1,970 | 1,970 | 821,900 |
2018/07/23 | 1,980 | 2,005 | 1,980 | 1,982 | 728,200 |
2018/07/20 | 1,964 | 1,989 | 1,964 | 1,982 | 606,400 |
2018/07/19 | 1,977 | 1,984 | 1,963 | 1,972 | 600,700 |
2018/07/18 | 2,026 | 2,027 | 1,982 | 1,992 | 776,700 |
2018/07/17 | 1,986 | 2,028 | 1,986 | 2,021 | 630,100 |
2018/07/13 | 1,949 | 1,988 | 1,941 | 1,986 | 551,200 |
2018/07/12 | 1,965 | 1,987 | 1,948 | 1,949 | 540,800 |
2018/07/11 | 1,926 | 1,958 | 1,922 | 1,950 | 619,500 |
2018/07/10 | 1,950 | 1,957 | 1,931 | 1,931 | 700,200 |
2018/07/09 | 1,930 | 1,950 | 1,930 | 1,946 | 423,800 |
2018/07/06 | 1,963 | 1,967 | 1,929 | 1,929 | 627,600 |
2018/07/05 | 1,951 | 1,975 | 1,932 | 1,941 | 532,200 |
2018/07/04 | 1,911 | 1,957 | 1,901 | 1,950 | 932,300 |
2018/07/03 | 1,980 | 2,009 | 1,920 | 1,924 | 1,661,300 |
2018/07/02 | 2,029 | 2,035 | 1,990 | 1,990 | 673,400 |
2018/06/29 | 2,034 | 2,047 | 2,015 | 2,030 | 518,900 |
2018/06/28 | 2,032 | 2,049 | 2,028 | 2,039 | 767,800 |
2018/06/27 | 1,998 | 2,044 | 1,995 | 2,040 | 767,500 |
2018/06/26 | 1,996 | 2,023 | 1,978 | 2,016 | 850,500 |
2018/06/25 | 2,043 | 2,043 | 1,995 | 1,998 | 632,600 |
2018/06/22 | 2,032 | 2,049 | 2,017 | 2,025 | 646,600 |
2018/06/21 | 2,033 | 2,051 | 2,021 | 2,027 | 1,043,900 |
2018/06/20 | 2,025 | 2,045 | 2,018 | 2,036 | 792,600 |
2018/06/19 | 2,053 | 2,053 | 2,014 | 2,021 | 1,350,800 |
2018/06/18 | 2,126 | 2,135 | 2,084 | 2,086 | 909,500 |
2018/06/15 | 2,065 | 2,137 | 2,062 | 2,131 | 2,164,800 |
2018/06/14 | 2,042 | 2,059 | 2,029 | 2,053 | 940,900 |
2018/06/13 | 2,067 | 2,073 | 2,044 | 2,044 | 1,425,100 |
2018/06/12 | 2,069 | 2,070 | 2,051 | 2,061 | 1,199,500 |
2018/06/11 | 2,029 | 2,058 | 2,029 | 2,052 | 1,395,700 |
2018/06/08 | 2,017 | 2,035 | 2,013 | 2,013 | 1,236,500 |
2018/06/07 | 2,035 | 2,041 | 2,020 | 2,028 | 733,000 |
2018/06/06 | 2,023 | 2,035 | 2,006 | 2,022 | 897,800 |
2018/06/05 | 2,032 | 2,038 | 2,024 | 2,036 | 750,200 |
2018/06/04 | 2,023 | 2,038 | 2,013 | 2,031 | 1,004,100 |
2018/06/01 | 2,043 | 2,069 | 2,013 | 2,023 | 2,399,100 |
2018/05/31 | 1,996 | 2,018 | 1,991 | 1,993 | 2,078,800 |
2018/05/30 | 2,020 | 2,024 | 1,994 | 1,998 | 1,193,400 |
2018/05/29 | 2,046 | 2,048 | 2,024 | 2,028 | 1,053,400 |
2018/05/28 | 2,071 | 2,082 | 2,035 | 2,041 | 1,261,900 |
2018/05/25 | 2,080 | 2,080 | 2,065 | 2,070 | 1,685,100 |
2018/05/24 | 2,098 | 2,110 | 2,088 | 2,090 | 1,429,100 |
2018/05/23 | 2,125 | 2,141 | 2,095 | 2,107 | 1,343,700 |
2018/05/22 | 2,118 | 2,145 | 2,107 | 2,144 | 719,800 |
2018/05/21 | 2,134 | 2,145 | 2,112 | 2,117 | 696,900 |
2018/05/18 | 2,133 | 2,142 | 2,125 | 2,133 | 617,600 |
2018/05/17 | 2,151 | 2,167 | 2,129 | 2,130 | 1,214,700 |
2018/05/16 | 2,114 | 2,155 | 2,108 | 2,133 | 1,109,100 |
2018/05/15 | 2,106 | 2,135 | 2,092 | 2,114 | 1,004,800 |
2018/05/14 | 2,109 | 2,119 | 2,083 | 2,107 | 1,534,100 |
2018/05/11 | 2,137 | 2,139 | 2,111 | 2,128 | 876,400 |
2018/05/10 | 2,152 | 2,154 | 2,093 | 2,142 | 1,377,300 |
2018/05/09 | 2,148 | 2,216 | 2,135 | 2,153 | 4,156,000 |
2018/05/08 | 2,340 | 2,360 | 2,311 | 2,348 | 1,263,500 |
2018/05/07 | 2,286 | 2,324 | 2,266 | 2,317 | 951,500 |
2018/05/02 | 2,291 | 2,302 | 2,255 | 2,296 | 960,200 |
2018/05/01 | 2,354 | 2,355 | 2,293 | 2,310 | 838,800 |
2018/04/27 | 2,331 | 2,364 | 2,323 | 2,362 | 935,900 |
2018/04/26 | 2,293 | 2,321 | 2,282 | 2,318 | 555,400 |
2018/04/25 | 2,287 | 2,316 | 2,273 | 2,307 | 672,700 |
2018/04/24 | 2,277 | 2,296 | 2,239 | 2,293 | 1,157,600 |
2018/04/23 | 2,320 | 2,322 | 2,255 | 2,277 | 809,200 |
2018/04/20 | 2,332 | 2,354 | 2,303 | 2,335 | 985,100 |
2018/04/19 | 2,364 | 2,392 | 2,348 | 2,354 | 1,732,500 |
2018/04/18 | 2,340 | 2,408 | 2,335 | 2,355 | 2,662,000 |
2018/04/17 | 2,247 | 2,265 | 2,235 | 2,253 | 688,900 |
2018/04/16 | 2,222 | 2,257 | 2,204 | 2,246 | 702,600 |
2018/04/13 | 2,250 | 2,259 | 2,216 | 2,223 | 738,400 |
2018/04/12 | 2,233 | 2,255 | 2,223 | 2,239 | 796,000 |
2018/04/11 | 2,272 | 2,277 | 2,199 | 2,214 | 1,093,300 |
2018/04/10 | 2,321 | 2,344 | 2,288 | 2,292 | 1,918,800 |
2018/04/09 | 2,317 | 2,339 | 2,307 | 2,323 | 1,200,800 |
2018/04/06 | 2,325 | 2,349 | 2,295 | 2,324 | 1,469,800 |
2018/04/05 | 2,270 | 2,347 | 2,267 | 2,323 | 1,946,000 |
2018/04/04 | 2,195 | 2,264 | 2,190 | 2,255 | 2,271,200 |
2018/04/03 | 2,128 | 2,181 | 2,123 | 2,174 | 931,500 |
2018/04/02 | 2,144 | 2,168 | 2,128 | 2,150 | 742,700 |
2018/03/30 | 2,170 | 2,170 | 2,128 | 2,143 | 892,500 |
2018/03/29 | 2,170 | 2,192 | 2,140 | 2,165 | 1,173,400 |
2018/03/28 | 2,113 | 2,164 | 2,109 | 2,161 | 1,185,100 |
2018/03/27 | 2,093 | 2,135 | 2,091 | 2,131 | 1,225,300 |
2018/03/26 | 1,987 | 2,079 | 1,981 | 2,079 | 1,430,300 |
2018/03/23 | 1,998 | 2,039 | 1,995 | 2,007 | 1,075,600 |
2018/03/22 | 1,960 | 2,032 | 1,951 | 2,030 | 1,015,600 |
2018/03/20 | 1,985 | 1,993 | 1,965 | 1,982 | 648,900 |
2018/03/19 | 2,010 | 2,011 | 1,992 | 1,998 | 699,800 |
2018/03/16 | 2,051 | 2,075 | 2,016 | 2,016 | 1,228,300 |
2018/03/15 | 2,075 | 2,083 | 2,050 | 2,079 | 944,700 |
2018/03/14 | 2,059 | 2,099 | 2,051 | 2,086 | 1,215,300 |
2018/03/13 | 2,034 | 2,059 | 2,033 | 2,053 | 638,800 |
2018/03/12 | 2,061 | 2,061 | 2,028 | 2,045 | 579,100 |
2018/03/09 | 2,020 | 2,054 | 1,996 | 2,037 | 1,193,700 |
2018/03/08 | 2,037 | 2,038 | 1,983 | 1,989 | 772,400 |
2018/03/07 | 2,048 | 2,069 | 2,017 | 2,020 | 1,116,300 |
2018/03/06 | 2,042 | 2,057 | 2,030 | 2,050 | 1,074,500 |
2018/03/05 | 2,013 | 2,053 | 2,010 | 2,040 | 1,564,000 |
2018/03/02 | 1,972 | 2,030 | 1,971 | 2,021 | 1,180,900 |
2018/03/01 | 2,015 | 2,028 | 1,993 | 2,005 | 1,149,900 |
2018/02/28 | 2,038 | 2,061 | 2,014 | 2,015 | 853,300 |
2018/02/27 | 2,074 | 2,076 | 2,041 | 2,047 | 801,700 |
2018/02/26 | 2,065 | 2,076 | 2,056 | 2,065 | 932,400 |
2018/02/23 | 2,089 | 2,093 | 2,044 | 2,056 | 827,800 |
2018/02/22 | 2,090 | 2,109 | 2,066 | 2,085 | 731,000 |
2018/02/21 | 2,116 | 2,121 | 2,085 | 2,105 | 1,294,900 |
2018/02/20 | 2,129 | 2,155 | 2,117 | 2,135 | 727,600 |
2018/02/19 | 2,114 | 2,156 | 2,099 | 2,155 | 1,044,300 |
2018/02/16 | 2,067 | 2,104 | 2,053 | 2,097 | 1,255,000 |
2018/02/15 | 2,074 | 2,078 | 2,038 | 2,045 | 1,512,800 |
2018/02/14 | 2,106 | 2,118 | 2,046 | 2,071 | 2,183,800 |
2018/02/13 | 2,100 | 2,167 | 2,068 | 2,119 | 4,664,200 |
2018/02/09 | 1,960 | 1,977 | 1,929 | 1,970 | 1,685,100 |
2018/02/08 | 1,999 | 2,036 | 1,995 | 2,017 | 1,099,500 |
2018/02/07 | 2,020 | 2,044 | 1,992 | 1,993 | 1,478,300 |
2018/02/06 | 1,977 | 1,999 | 1,916 | 1,988 | 2,243,900 |
2018/02/05 | 2,061 | 2,086 | 2,041 | 2,052 | 1,159,200 |
2018/02/02 | 2,032 | 2,099 | 2,032 | 2,093 | 1,196,200 |
2018/02/01 | 2,040 | 2,074 | 2,032 | 2,050 | 1,453,800 |
2018/01/31 | 2,051 | 2,089 | 2,046 | 2,046 | 1,332,500 |
2018/01/30 | 2,083 | 2,103 | 2,066 | 2,068 | 926,100 |
2018/01/29 | 2,096 | 2,119 | 2,085 | 2,087 | 680,400 |
2018/01/26 | 2,089 | 2,116 | 2,084 | 2,101 | 702,700 |
2018/01/25 | 2,093 | 2,106 | 2,088 | 2,092 | 700,100 |
2018/01/24 | 2,109 | 2,129 | 2,099 | 2,112 | 935,800 |
2018/01/23 | 2,102 | 2,115 | 2,092 | 2,109 | 1,087,000 |
2018/01/22 | 2,099 | 2,101 | 2,074 | 2,093 | 874,400 |
2018/01/19 | 2,110 | 2,132 | 2,089 | 2,100 | 651,600 |
2018/01/18 | 2,154 | 2,156 | 2,100 | 2,102 | 986,000 |
2018/01/17 | 2,129 | 2,158 | 2,123 | 2,142 | 1,041,300 |
2018/01/16 | 2,106 | 2,129 | 2,103 | 2,124 | 1,158,900 |
2018/01/15 | 2,085 | 2,109 | 2,080 | 2,103 | 843,700 |
2018/01/12 | 2,101 | 2,115 | 2,071 | 2,074 | 1,180,700 |
2018/01/11 | 2,118 | 2,128 | 2,093 | 2,110 | 1,036,200 |
2018/01/10 | 2,151 | 2,154 | 2,110 | 2,124 | 958,200 |
2018/01/09 | 2,160 | 2,167 | 2,148 | 2,162 | 1,097,900 |
2018/01/05 | 2,145 | 2,159 | 2,126 | 2,145 | 1,186,200 |
2018/01/04 | 2,148 | 2,171 | 2,133 | 2,149 | 2,158,400 |