日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 2,137 2,144 2,124 2,125 542,900
2019/12/27 2,153 2,157 2,135 2,141 470,200
2019/12/26 2,180 2,183 2,146 2,157 890,100
2019/12/25 2,190 2,194 2,166 2,166 471,100
2019/12/24 2,159 2,183 2,159 2,181 418,600
2019/12/23 2,150 2,170 2,150 2,164 695,000
2019/12/20 2,150 2,162 2,137 2,139 844,800
2019/12/19 2,157 2,168 2,136 2,139 525,000
2019/12/18 2,184 2,195 2,144 2,151 780,300
2019/12/17 2,170 2,203 2,170 2,190 913,300
2019/12/16 2,148 2,178 2,147 2,161 793,000
2019/12/13 2,169 2,173 2,130 2,140 1,189,200
2019/12/12 2,152 2,166 2,138 2,149 509,900
2019/12/11 2,163 2,165 2,134 2,149 618,000
2019/12/10 2,172 2,192 2,165 2,169 578,100
2019/12/09 2,146 2,165 2,131 2,165 599,700
2019/12/06 2,160 2,165 2,135 2,143 623,400
2019/12/05 2,191 2,194 2,151 2,160 546,200
2019/12/04 2,231 2,234 2,192 2,195 507,100
2019/12/03 2,197 2,243 2,192 2,230 772,200
2019/12/02 2,215 2,227 2,201 2,204 440,300
2019/11/29 2,217 2,242 2,200 2,205 436,200
2019/11/28 2,225 2,232 2,202 2,212 413,100
2019/11/27 2,250 2,252 2,219 2,224 492,400
2019/11/26 2,247 2,249 2,227 2,228 1,097,800
2019/11/25 2,279 2,284 2,226 2,235 696,800
2019/11/22 2,246 2,276 2,237 2,269 935,300
2019/11/21 2,239 2,265 2,215 2,258 826,500
2019/11/20 2,177 2,254 2,177 2,250 1,198,900
2019/11/19 2,170 2,182 2,158 2,174 440,200
2019/11/18 2,140 2,172 2,136 2,171 385,700
2019/11/15 2,144 2,161 2,130 2,156 574,500
2019/11/14 2,139 2,144 2,115 2,133 489,700
2019/11/13 2,132 2,154 2,121 2,133 589,600
2019/11/12 2,120 2,139 2,106 2,127 792,100
2019/11/11 2,091 2,133 2,075 2,133 912,800
2019/11/08 2,171 2,175 2,088 2,095 1,361,000
2019/11/07 2,238 2,244 2,156 2,160 1,493,800
2019/11/06 2,247 2,255 2,219 2,238 968,200
2019/11/05 2,269 2,269 2,223 2,245 708,200
2019/11/01 2,258 2,279 2,238 2,269 596,300
2019/10/31 2,280 2,288 2,257 2,274 653,000
2019/10/30 2,200 2,275 2,199 2,265 963,600
2019/10/29 2,210 2,221 2,173 2,182 804,600
2019/10/28 2,206 2,208 2,181 2,198 346,400
2019/10/25 2,202 2,214 2,190 2,213 379,300
2019/10/24 2,200 2,211 2,191 2,194 319,600
2019/10/23 2,180 2,189 2,148 2,186 401,300
2019/10/21 2,195 2,199 2,170 2,170 217,100
2019/10/18 2,211 2,213 2,183 2,184 457,300
2019/10/17 2,169 2,197 2,163 2,188 395,000
2019/10/16 2,186 2,211 2,171 2,181 602,500
2019/10/15 2,170 2,186 2,158 2,174 474,100
2019/10/11 2,170 2,172 2,140 2,146 481,300
2019/10/10 2,160 2,170 2,123 2,164 356,700
2019/10/09 2,114 2,160 2,114 2,156 437,500
2019/10/08 2,117 2,145 2,114 2,134 687,600
2019/10/07 2,093 2,109 2,085 2,095 326,300
2019/10/04 2,091 2,102 2,075 2,101 347,100
2019/10/03 2,100 2,107 2,084 2,107 387,100
2019/10/02 2,128 2,152 2,127 2,130 480,300
2019/10/01 2,130 2,147 2,107 2,126 476,100
2019/09/30 2,109 2,149 2,082 2,131 1,141,800
2019/09/27 2,159 2,166 2,105 2,125 783,700
2019/09/26 2,210 2,214 2,154 2,158 829,100
2019/09/25 2,145 2,222 2,144 2,209 768,900
2019/09/24 2,115 2,170 2,115 2,160 1,043,100
2019/09/20 2,116 2,130 2,101 2,106 1,174,400
2019/09/19 2,120 2,145 2,113 2,128 803,700
2019/09/18 2,115 2,128 2,106 2,107 562,300
2019/09/17 2,094 2,110 2,079 2,099 604,400
2019/09/13 2,115 2,117 2,098 2,112 1,034,300
2019/09/12 2,086 2,105 2,069 2,092 979,900
2019/09/11 2,021 2,063 2,012 2,057 880,500
2019/09/10 2,013 2,021 1,999 2,010 1,068,900
2019/09/09 1,989 2,018 1,977 2,018 796,500
2019/09/06 2,011 2,023 1,990 1,994 504,400
2019/09/05 1,986 2,010 1,982 2,004 708,200
2019/09/04 2,017 2,022 1,965 1,970 800,400
2019/09/03 2,002 2,016 1,989 2,003 614,000
2019/09/02 2,052 2,066 2,009 2,016 654,000
2019/08/30 2,082 2,090 2,062 2,065 676,500
2019/08/29 2,074 2,077 2,033 2,071 833,400
2019/08/28 2,100 2,102 2,080 2,083 462,500
2019/08/27 2,117 2,123 2,091 2,095 388,000
2019/08/26 2,055 2,098 2,041 2,090 555,000
2019/08/23 2,122 2,129 2,100 2,105 378,400
2019/08/22 2,113 2,118 2,087 2,104 421,800
2019/08/21 2,099 2,119 2,074 2,110 458,700
2019/08/20 2,091 2,130 2,090 2,130 438,600
2019/08/19 2,118 2,122 2,083 2,089 342,800
2019/08/16 2,104 2,110 2,091 2,097 668,700
2019/08/15 2,067 2,102 2,057 2,099 930,800
2019/08/14 2,164 2,170 2,096 2,123 644,700
2019/08/13 2,101 2,155 2,090 2,149 727,200
2019/08/09 2,128 2,161 2,115 2,120 931,100
2019/08/08 2,057 2,117 2,045 2,104 1,006,200
2019/08/07 2,008 2,103 1,999 2,067 1,575,000
2019/08/06 1,910 2,000 1,896 1,982 1,497,300
2019/08/05 1,984 1,984 1,925 1,964 1,266,000
2019/08/02 2,043 2,047 2,012 2,016 1,116,900
2019/08/01 2,107 2,112 2,077 2,086 739,200
2019/07/31 2,151 2,168 2,140 2,147 525,000
2019/07/30 2,184 2,184 2,159 2,179 1,738,300
2019/07/29 2,178 2,184 2,148 2,170 615,800
2019/07/26 2,166 2,173 2,150 2,167 436,500
2019/07/25 2,180 2,194 2,161 2,164 482,100
2019/07/24 2,202 2,210 2,167 2,188 690,800
2019/07/23 2,138 2,202 2,129 2,198 696,900
2019/07/22 2,140 2,162 2,121 2,140 619,700
2019/07/19 2,107 2,167 2,100 2,167 754,700
2019/07/18 2,121 2,128 2,085 2,092 658,800
2019/07/17 2,098 2,148 2,083 2,147 1,114,200
2019/07/16 2,142 2,145 2,097 2,107 631,500
2019/07/12 2,104 2,126 2,102 2,118 561,800
2019/07/11 2,108 2,129 2,100 2,111 760,200
2019/07/10 2,100 2,119 2,080 2,103 930,000
2019/07/09 2,101 2,126 2,097 2,120 878,700
2019/07/08 2,106 2,117 2,087 2,110 740,900
2019/07/05 2,086 2,102 2,080 2,101 585,600
2019/07/04 2,067 2,094 2,063 2,089 538,500
2019/07/03 2,046 2,062 2,040 2,051 627,900
2019/07/02 2,049 2,060 2,025 2,040 550,100
2019/07/01 2,027 2,057 2,027 2,057 870,600
2019/06/28 1,999 2,021 1,984 2,007 1,298,100
2019/06/27 1,966 1,972 1,956 1,972 661,500
2019/06/26 1,984 1,995 1,967 1,978 744,100
2019/06/25 2,013 2,023 2,000 2,005 560,000
2019/06/24 1,991 2,014 1,973 2,007 702,700
2019/06/21 2,037 2,043 1,998 2,009 1,092,900
2019/06/20 2,038 2,070 2,038 2,057 340,600
2019/06/19 2,032 2,068 2,028 2,058 733,700
2019/06/18 2,023 2,043 2,006 2,013 531,000
2019/06/17 2,058 2,072 2,035 2,036 573,400
2019/06/14 2,049 2,081 2,029 2,077 936,000
2019/06/13 2,094 2,095 2,034 2,043 1,079,300
2019/06/12 2,147 2,151 2,110 2,110 790,300
2019/06/11 2,144 2,163 2,122 2,148 566,900
2019/06/10 2,130 2,149 2,117 2,139 513,700
2019/06/07 2,131 2,142 2,103 2,117 498,500
2019/06/06 2,130 2,148 2,122 2,129 521,000
2019/06/05 2,111 2,130 2,088 2,122 745,000
2019/06/04 2,099 2,107 2,069 2,086 607,900
2019/06/03 2,057 2,084 2,054 2,078 566,700
2019/05/31 2,114 2,134 2,097 2,104 880,500
2019/05/30 2,111 2,129 2,097 2,116 892,800
2019/05/29 2,127 2,154 2,118 2,137 610,000
2019/05/28 2,161 2,203 2,155 2,165 1,082,100
2019/05/27 2,135 2,169 2,135 2,161 512,200
2019/05/24 2,108 2,140 2,103 2,134 583,600
2019/05/23 2,113 2,135 2,102 2,119 674,900
2019/05/22 2,129 2,159 2,114 2,114 693,300
2019/05/21 2,126 2,154 2,112 2,127 920,900
2019/05/20 2,122 2,148 2,111 2,113 756,900
2019/05/17 2,065 2,127 2,059 2,123 1,125,200
2019/05/16 2,038 2,055 2,028 2,041 716,500
2019/05/15 2,014 2,054 2,004 2,041 970,500
2019/05/14 2,006 2,032 1,986 2,014 1,174,800
2019/05/13 2,093 2,099 2,039 2,051 1,142,900
2019/05/10 2,187 2,219 2,097 2,111 1,613,100
2019/05/09 2,232 2,241 2,206 2,219 1,227,600
2019/05/08 2,280 2,292 2,238 2,255 838,200
2019/05/07 2,300 2,328 2,273 2,303 765,800
2019/04/26 2,263 2,302 2,261 2,288 1,110,900
2019/04/25 2,287 2,289 2,236 2,261 1,346,200
2019/04/24 2,301 2,316 2,286 2,292 521,900
2019/04/23 2,290 2,306 2,278 2,301 659,200
2019/04/22 2,244 2,279 2,238 2,272 306,500
2019/04/19 2,276 2,295 2,253 2,256 305,800
2019/04/18 2,259 2,261 2,232 2,256 781,000
2019/04/17 2,275 2,281 2,241 2,262 783,600
2019/04/16 2,300 2,312 2,286 2,293 462,000
2019/04/15 2,326 2,337 2,299 2,300 531,500
2019/04/12 2,306 2,309 2,270 2,288 569,200
2019/04/11 2,293 2,313 2,279 2,297 621,100
2019/04/10 2,256 2,282 2,254 2,282 515,700
2019/04/09 2,276 2,282 2,243 2,264 681,400
2019/04/08 2,245 2,280 2,227 2,275 655,300
2019/04/05 2,300 2,304 2,251 2,259 726,000
2019/04/04 2,280 2,305 2,263 2,299 473,000
2019/04/03 2,280 2,295 2,263 2,285 536,500
2019/04/02 2,365 2,365 2,273 2,275 779,600
2019/04/01 2,368 2,374 2,324 2,337 719,500
2019/03/29 2,334 2,348 2,321 2,330 723,100
2019/03/28 2,346 2,346 2,304 2,330 702,100
2019/03/27 2,370 2,376 2,341 2,361 755,900
2019/03/26 2,338 2,381 2,338 2,376 1,132,400
2019/03/25 2,338 2,346 2,287 2,320 828,700
2019/03/22 2,401 2,404 2,344 2,357 1,246,800
2019/03/20 2,411 2,420 2,387 2,409 964,300
2019/03/19 2,416 2,424 2,394 2,414 436,000
2019/03/18 2,410 2,434 2,373 2,433 844,600
2019/03/15 2,342 2,414 2,342 2,394 1,490,600
2019/03/14 2,330 2,332 2,298 2,325 643,900
2019/03/13 2,287 2,328 2,287 2,307 471,300
2019/03/12 2,288 2,319 2,284 2,306 633,200
2019/03/11 2,276 2,304 2,265 2,282 593,600
2019/03/08 2,210 2,273 2,209 2,269 1,046,600
2019/03/07 2,269 2,269 2,225 2,232 823,700
2019/03/06 2,279 2,289 2,261 2,273 840,900
2019/03/05 2,248 2,284 2,248 2,280 1,018,700
2019/03/04 2,305 2,310 2,249 2,257 649,300
2019/03/01 2,283 2,296 2,264 2,288 708,000
2019/02/28 2,253 2,294 2,228 2,283 1,300,500
2019/02/27 2,273 2,284 2,240 2,241 929,500
2019/02/26 2,246 2,258 2,229 2,241 903,300
2019/02/25 2,260 2,265 2,243 2,252 859,300
2019/02/22 2,236 2,260 2,236 2,250 723,400
2019/02/21 2,222 2,236 2,191 2,230 1,060,700
2019/02/20 2,204 2,234 2,190 2,231 1,192,000
2019/02/19 2,209 2,231 2,201 2,221 925,000
2019/02/18 2,272 2,276 2,206 2,232 810,800
2019/02/15 2,181 2,227 2,162 2,223 1,069,100
2019/02/14 2,220 2,245 2,138 2,195 2,356,800
2019/02/13 2,352 2,369 2,302 2,333 1,313,300
2019/02/12 2,345 2,385 2,339 2,376 872,100
2019/02/08 2,350 2,386 2,329 2,338 687,300
2019/02/07 2,375 2,383 2,357 2,373 657,300
2019/02/06 2,352 2,391 2,347 2,385 875,900
2019/02/05 2,350 2,363 2,323 2,333 660,600
2019/02/04 2,303 2,338 2,299 2,335 725,900
2019/02/01 2,250 2,305 2,245 2,287 642,200
2019/01/31 2,273 2,292 2,247 2,263 934,400
2019/01/30 2,231 2,253 2,215 2,245 784,900
2019/01/29 2,193 2,246 2,193 2,244 697,800
2019/01/28 2,177 2,224 2,164 2,205 497,500
2019/01/25 2,162 2,203 2,153 2,189 526,300
2019/01/24 2,140 2,171 2,132 2,169 612,300
2019/01/23 2,137 2,142 2,113 2,117 426,200
2019/01/22 2,168 2,170 2,146 2,162 376,800
2019/01/21 2,161 2,167 2,141 2,157 564,800
2019/01/18 2,181 2,196 2,157 2,163 574,100
2019/01/17 2,157 2,176 2,118 2,139 760,800
2019/01/16 2,126 2,154 2,096 2,146 887,500
2019/01/15 2,083 2,123 2,075 2,094 922,400
2019/01/11 2,171 2,186 2,137 2,153 807,700
2019/01/10 2,194 2,208 2,161 2,165 810,600
2019/01/09 2,225 2,246 2,203 2,213 1,356,600
2019/01/08 2,279 2,288 2,228 2,237 894,000
2019/01/07 2,333 2,351 2,275 2,285 990,400
2019/01/04 2,236 2,283 2,214 2,258 1,450,600

このページの先頭へ