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
1997/12/30 375 400 375 386 71,000
1997/12/29 365 377 365 370 102,000
1997/12/26 377 385 370 370 83,000
1997/12/25 366 400 366 382 225,000
1997/12/24 375 375 355 363 213,000
1997/12/22 390 394 370 370 206,000
1997/12/19 400 400 390 394 139,000
1997/12/18 412 418 405 409 141,000
1997/12/17 402 417 401 415 239,000
1997/12/16 410 410 402 402 132,000
1997/12/15 406 406 401 406 149,000
1997/12/12 400 409 400 406 450,000
1997/12/11 406 410 406 406 73,000
1997/12/10 414 415 406 406 112,000
1997/12/09 408 410 405 408 70,000
1997/12/08 411 415 400 401 95,000
1997/12/05 406 414 405 413 155,000
1997/12/04 406 412 406 411 107,000
1997/12/03 410 411 404 407 150,000
1997/12/02 409 410 404 405 91,000
1997/12/01 404 404 399 404 197,000
1997/11/28 400 406 396 406 354,000
1997/11/27 400 410 390 398 609,000
1997/11/26 425 434 404 410 540,000
1997/11/25 431 431 422 424 168,000
1997/11/21 431 439 431 437 344,000
1997/11/20 440 448 426 430 700,000
1997/11/19 435 440 435 440 151,000
1997/11/18 432 451 432 445 291,000
1997/11/17 437 448 430 440 274,000
1997/11/14 433 436 426 427 108,000
1997/11/13 436 440 432 438 60,000
1997/11/12 447 448 441 441 204,000
1997/11/11 440 465 440 455 152,000
1997/11/10 445 445 440 445 259,000
1997/11/07 451 451 445 448 288,000
1997/11/06 457 465 450 465 164,000
1997/11/05 460 460 452 457 131,000
1997/11/04 458 458 453 455 307,000
1997/10/31 454 458 450 458 130,000
1997/10/30 460 460 448 453 116,000
1997/10/29 451 464 451 460 72,000
1997/10/28 446 449 440 446 253,000
1997/10/27 446 464 446 454 307,000
1997/10/24 444 445 432 445 166,000
1997/10/23 451 451 445 445 102,000
1997/10/22 434 454 434 445 292,000
1997/10/21 428 434 428 434 125,000
1997/10/20 425 428 425 428 44,000
1997/10/17 421 429 421 425 241,000
1997/10/16 424 429 422 429 181,000
1997/10/15 432 432 420 421 197,000
1997/10/14 428 428 419 428 216,000
1997/10/13 418 425 417 425 235,000
1997/10/09 424 429 419 429 109,000
1997/10/08 430 430 423 424 278,000
1997/10/07 425 430 425 430 178,000
1997/10/06 429 430 425 425 253,000
1997/10/03 419 433 419 428 138,000
1997/10/02 438 438 419 419 177,000
1997/10/01 430 433 420 433 189,000
1997/09/30 433 433 430 433 201,000
1997/09/29 433 444 430 439 231,000
1997/09/26 468 468 436 437 275,000
1997/09/25 469 470 465 468 253,000
1997/09/24 454 460 453 459 68,000
1997/09/22 441 448 441 445 157,000
1997/09/19 448 450 440 440 395,000
1997/09/18 450 450 445 446 54,000
1997/09/17 454 454 445 447 164,000
1997/09/16 450 454 446 454 132,000
1997/09/12 455 455 442 442 336,000
1997/09/11 455 456 448 448 176,000
1997/09/10 457 457 452 457 92,000
1997/09/09 461 461 455 458 283,000
1997/09/08 460 464 460 462 156,000
1997/09/05 458 463 458 460 85,000
1997/09/04 463 464 459 463 129,000
1997/09/03 465 466 458 462 296,000
1997/09/02 460 462 460 460 166,000
1997/09/01 471 473 465 467 150,000
1997/08/29 465 472 458 464 316,000
1997/08/28 465 469 465 465 41,000
1997/08/27 470 473 467 469 90,000
1997/08/26 469 480 469 480 77,000
1997/08/25 474 474 467 469 93,000
1997/08/22 465 466 460 465 86,000
1997/08/21 470 470 462 465 494,000
1997/08/20 476 480 468 468 117,000
1997/08/19 480 485 472 476 50,000
1997/08/18 481 484 480 480 90,000
1997/08/15 498 498 488 495 145,000
1997/08/14 474 488 474 488 144,000
1997/08/13 471 472 465 469 202,000
1997/08/12 459 480 459 461 190,000
1997/08/11 460 463 457 457 129,000
1997/08/08 460 465 457 463 184,000
1997/08/07 470 470 465 465 148,000
1997/08/06 468 468 456 460 136,000
1997/08/05 465 471 462 465 131,000
1997/08/04 480 480 465 465 98,000
1997/08/01 480 484 474 474 190,000
1997/07/31 488 498 485 490 335,000
1997/07/30 482 485 482 482 176,000
1997/07/29 483 485 480 482 139,000
1997/07/28 485 489 482 482 90,000
1997/07/25 497 497 485 485 100,000
1997/07/24 495 500 492 492 231,000
1997/07/23 498 503 495 495 516,000
1997/07/22 490 499 485 499 126,000
1997/07/18 490 497 484 485 95,000
1997/07/17 499 499 481 486 95,000
1997/07/16 494 498 489 489 104,000
1997/07/15 503 503 485 490 190,000
1997/07/14 491 498 484 498 101,000
1997/07/11 499 499 492 492 110,000
1997/07/10 497 497 492 494 142,000
1997/07/09 499 503 496 497 398,000
1997/07/08 494 495 490 494 236,000
1997/07/07 494 495 493 494 207,000
1997/07/04 494 495 493 494 386,000
1997/07/03 505 507 491 492 1,058,000
1997/07/02 523 523 503 505 1,126,000
1997/07/01 518 523 510 523 101,000
1997/06/30 528 528 520 524 89,000
1997/06/27 525 534 521 534 416,000
1997/06/26 525 531 525 530 285,000
1997/06/25 520 525 515 525 204,000
1997/06/24 520 522 516 520 446,000
1997/06/23 527 527 520 520 624,000
1997/06/20 533 537 527 527 51,000
1997/06/19 540 540 530 532 101,000
1997/06/18 546 546 540 540 101,000
1997/06/17 545 547 543 545 220,000
1997/06/16 540 545 536 543 183,000
1997/06/13 535 537 530 532 390,000
1997/06/12 532 535 530 535 473,000
1997/06/11 524 534 521 521 262,000
1997/06/10 535 535 525 529 141,000
1997/06/09 521 525 519 525 109,000
1997/06/06 524 526 524 525 110,000
1997/06/05 523 525 522 525 128,000
1997/06/04 519 523 517 523 189,000
1997/06/03 524 524 518 519 107,000
1997/06/02 520 524 517 524 120,000
1997/05/30 519 520 516 520 147,000
1997/05/29 521 521 516 516 177,000
1997/05/28 520 522 515 521 119,000
1997/05/27 523 523 518 518 138,000
1997/05/26 523 523 516 523 201,000
1997/05/23 524 524 519 523 171,000
1997/05/22 513 524 513 524 113,000
1997/05/21 517 523 512 512 153,000
1997/05/20 525 525 516 517 213,000
1997/05/19 525 525 520 520 277,000
1997/05/16 520 524 518 524 535,000
1997/05/15 524 524 513 520 245,000
1997/05/14 516 528 514 518 150,000
1997/05/13 513 524 513 517 278,000
1997/05/12 509 512 506 512 111,000
1997/05/09 514 514 510 510 95,000
1997/05/08 518 519 513 514 236,000
1997/05/07 516 520 515 520 481,000
1997/05/06 525 533 523 525 501,000
1997/05/02 509 526 507 526 560,000
1997/05/01 507 520 507 507 419,000
1997/04/30 496 507 496 507 468,000
1997/04/28 496 496 490 491 73,000
1997/04/25 483 491 481 491 177,000
1997/04/24 490 493 485 488 575,000
1997/04/23 497 500 488 490 282,000
1997/04/22 485 497 485 497 159,000
1997/04/21 488 496 485 485 324,000
1997/04/18 470 487 470 487 150,000
1997/04/17 464 470 464 470 106,000
1997/04/16 463 464 455 460 650,000
1997/04/15 460 465 458 459 235,000
1997/04/14 458 467 458 460 86,000
1997/04/11 450 461 448 461 204,000
1997/04/10 459 463 451 451 100,000
1997/04/09 452 456 447 454 279,000
1997/04/08 460 462 450 452 158,000
1997/04/07 470 475 462 462 88,000
1997/04/04 472 472 465 470 190,000
1997/04/03 473 481 472 477 152,000
1997/04/02 480 484 475 475 151,000
1997/04/01 478 478 461 477 115,000
1997/03/31 474 479 472 478 48,000
1997/03/28 475 479 473 473 134,000
1997/03/27 492 492 470 475 198,000
1997/03/26 482 488 482 488 150,000
1997/03/25 497 498 493 493 451,000
1997/03/24 490 497 485 497 242,000
1997/03/21 490 490 485 488 190,000
1997/03/19 482 490 481 490 225,000
1997/03/18 475 485 474 482 154,000
1997/03/17 462 475 459 474 335,000
1997/03/14 447 459 447 457 547,000
1997/03/13 462 465 458 461 231,000
1997/03/12 468 468 458 461 870,000
1997/03/11 478 479 462 468 197,000
1997/03/10 477 480 467 476 333,000
1997/03/07 479 479 475 476 427,000
1997/03/06 492 493 480 485 267,000
1997/03/05 494 505 491 493 196,000
1997/03/04 502 502 496 501 269,000
1997/03/03 503 504 500 503 251,000
1997/02/28 505 506 503 505 370,000
1997/02/27 505 507 503 506 94,000
1997/02/26 511 513 502 508 217,000
1997/02/25 514 514 510 514 150,000
1997/02/24 514 517 510 516 335,000
1997/02/21 511 518 511 517 315,000
1997/02/20 507 516 507 510 145,000
1997/02/19 515 515 505 507 262,000
1997/02/18 525 525 515 515 108,000
1997/02/17 521 530 515 525 903,000
1997/02/14 510 525 507 525 160,000
1997/02/13 517 522 510 510 227,000
1997/02/12 509 520 508 509 199,000
1997/02/10 507 525 507 525 271,000
1997/02/07 516 520 510 520 250,000
1997/02/06 530 534 521 526 269,000
1997/02/05 530 530 520 521 130,000
1997/02/04 537 540 530 530 97,000
1997/02/03 536 536 530 535 170,000
1997/01/31 519 533 515 529 299,000
1997/01/30 513 520 510 520 277,000
1997/01/29 520 523 518 523 162,000
1997/01/28 501 511 500 511 200,000
1997/01/27 505 511 502 502 360,000
1997/01/24 516 516 505 505 375,000
1997/01/23 522 529 522 522 140,000
1997/01/22 522 535 516 532 243,000
1997/01/21 518 518 511 512 246,000
1997/01/20 525 525 510 518 309,000
1997/01/17 522 525 515 520 143,000
1997/01/16 515 525 514 525 572,000
1997/01/14 517 545 515 521 292,000
1997/01/13 512 520 507 517 311,000
1997/01/10 520 522 500 500 508,000
1997/01/09 532 534 520 522 213,000
1997/01/08 562 568 540 548 408,000
1997/01/07 567 572 561 567 177,000
1997/01/06 573 573 565 572 130,000

このページの先頭へ