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
2026/06/12 1,659 1,690 1,656 1,672 1,545,000
2026/06/11 1,683 1,693 1,655 1,663 854,100
2026/06/10 1,660 1,680 1,652 1,679 1,103,200
2026/06/09 1,627 1,647 1,617 1,635 995,500
2026/06/08 1,587 1,632 1,586 1,632 1,337,000
2026/06/05 1,582 1,595 1,581 1,589 746,600
2026/06/04 1,576 1,588 1,568 1,578 807,400
2026/06/03 1,570 1,582 1,561 1,570 957,300
2026/06/02 1,578 1,599 1,568 1,583 795,500
2026/06/01 1,599 1,611 1,574 1,595 966,500
2026/05/29 1,624 1,641 1,617 1,620 1,105,700
2026/05/28 1,602 1,631 1,601 1,610 970,700
2026/05/27 1,580 1,617 1,575 1,613 1,226,500
2026/05/26 1,592 1,598 1,578 1,581 875,400
2026/05/25 1,600 1,616 1,583 1,599 944,100
2026/05/22 1,606 1,609 1,591 1,601 1,197,100
2026/05/21 1,617 1,626 1,604 1,611 1,765,200
2026/05/20 1,628 1,630 1,567 1,577 1,506,600
2026/05/19 1,591 1,635 1,591 1,628 2,064,500
2026/05/18 1,561 1,581 1,546 1,570 1,561,900
2026/05/15 1,532 1,551 1,527 1,545 1,307,700
2026/05/14 1,519 1,546 1,517 1,543 1,549,600
2026/05/13 1,500 1,529 1,497 1,510 1,567,400
2026/05/12 1,526 1,534 1,514 1,518 1,307,300
2026/05/11 1,532 1,557 1,516 1,526 1,884,800
2026/05/08 1,561 1,566 1,527 1,542 1,019,500
2026/05/07 1,514 1,566 1,512 1,554 2,575,600
2026/05/01 1,500 1,522 1,492 1,521 2,648,200
2026/04/30 1,551 1,555 1,511 1,532 1,680,400
2026/04/28 1,565 1,574 1,556 1,566 1,820,000
2026/04/27 1,601 1,603 1,563 1,572 1,427,700
2026/04/24 1,627 1,634 1,605 1,607 876,300
2026/04/23 1,610 1,618 1,600 1,600 1,098,200
2026/04/22 1,628 1,635 1,612 1,615 710,300
2026/04/21 1,625 1,636 1,616 1,623 623,600
2026/04/20 1,640 1,645 1,625 1,631 744,200
2026/04/17 1,630 1,638 1,614 1,625 1,164,200
2026/04/16 1,615 1,627 1,605 1,605 649,100
2026/04/15 1,603 1,632 1,602 1,616 1,122,800
2026/04/14 1,611 1,618 1,589 1,601 1,258,500
2026/04/13 1,631 1,641 1,617 1,619 671,100
2026/04/10 1,650 1,658 1,629 1,631 1,095,500
2026/04/09 1,668 1,675 1,650 1,656 1,044,900
2026/04/08 1,655 1,693 1,649 1,667 2,057,100
2026/04/07 1,662 1,671 1,623 1,626 1,062,700
2026/04/06 1,656 1,665 1,645 1,645 742,700
2026/04/03 1,672 1,673 1,644 1,657 994,100
2026/03/27 1,644 1,655 1,637 1,652 1,328,900
2026/03/26 1,615 1,627 1,609 1,625 887,500
2026/03/25 1,625 1,629 1,611 1,612 921,600
2026/03/24 1,581 1,616 1,579 1,609 1,014,000
2026/03/23 1,625 1,625 1,593 1,596 1,216,400
2026/03/19 1,686 1,687 1,631 1,631 1,844,400
2026/03/18 1,700 1,720 1,679 1,696 1,230,300
2026/03/17 1,719 1,729 1,709 1,723 641,900
2026/03/16 1,719 1,729 1,707 1,713 1,009,100
2026/03/13 1,709 1,722 1,702 1,705 945,200
2026/03/12 1,726 1,726 1,684 1,701 907,400
2026/03/11 1,768 1,768 1,736 1,736 672,800
2026/03/10 1,769 1,778 1,742 1,742 1,117,000
2026/03/09 1,715 1,766 1,703 1,758 1,431,800
2026/03/06 1,701 1,750 1,687 1,750 1,131,400
2026/03/05 1,755 1,768 1,723 1,723 1,287,100
2026/03/04 1,700 1,753 1,690 1,749 1,897,400
2026/03/03 1,800 1,820 1,750 1,757 1,695,700
2026/03/02 1,849 1,875 1,830 1,875 1,647,800
2026/02/27 1,800 1,840 1,800 1,839 1,439,600
2026/02/26 1,795 1,806 1,787 1,790 1,502,600
2026/02/25 1,824 1,834 1,800 1,809 1,536,800
2026/02/24 1,864 1,885 1,824 1,837 2,669,200
2026/02/20 1,792 1,798 1,738 1,744 1,542,000
2026/02/19 1,787 1,804 1,769 1,794 1,472,300
2026/02/18 1,807 1,812 1,796 1,804 507,700
2026/02/17 1,799 1,812 1,778 1,807 1,188,900
2026/02/16 1,830 1,843 1,803 1,803 1,072,700
2026/02/13 1,798 1,854 1,763 1,833 3,855,700
2026/02/12 1,633 1,687 1,613 1,687 2,318,100
2026/02/10 1,698 1,719 1,685 1,700 1,079,000
2026/02/09 1,720 1,729 1,700 1,710 936,500
2026/02/06 1,725 1,727 1,711 1,723 598,600
2026/02/05 1,710 1,732 1,701 1,717 739,400
2026/02/04 1,683 1,707 1,677 1,688 769,000
2026/02/03 1,667 1,687 1,666 1,683 799,900
2026/02/02 1,689 1,692 1,671 1,675 854,000
2026/01/30 1,652 1,663 1,647 1,657 683,500
2026/01/29 1,640 1,652 1,625 1,651 716,500
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

このページの先頭へ