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
2026/03/11 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