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
1999/12/30 414 415 411 412 23,000
1999/12/29 415 428 410 415 139,000
1999/12/28 412 425 410 411 147,000
1999/12/27 411 427 411 417 79,000
1999/12/24 439 439 420 420 110,000
1999/12/22 420 424 413 418 76,000
1999/12/21 424 425 415 417 266,000
1999/12/20 439 441 436 439 298,000
1999/12/17 430 441 423 440 649,000
1999/12/16 421 436 421 435 381,000
1999/12/15 410 433 410 430 538,000
1999/12/14 404 417 402 415 543,000
1999/12/13 409 419 405 409 225,000
1999/12/10 420 424 418 424 529,000
1999/12/09 419 419 407 411 121,000
1999/12/08 415 423 410 420 245,000
1999/12/07 423 428 420 425 191,000
1999/12/06 421 435 421 433 366,000
1999/12/03 430 430 400 424 575,000
1999/12/02 435 440 430 437 1,042,000
1999/12/01 398 410 393 410 385,000
1999/11/30 395 400 390 392 482,000
1999/11/29 391 405 384 400 312,000
1999/11/26 396 398 381 386 416,000
1999/11/25 400 400 385 386 732,000
1999/11/24 410 410 397 400 458,000
1999/11/22 415 418 410 415 202,000
1999/11/19 415 420 413 419 125,000
1999/11/18 415 420 410 420 226,000
1999/11/17 405 420 401 420 95,000
1999/11/16 390 414 390 405 183,000
1999/11/15 399 400 378 390 617,000
1999/11/12 397 407 396 397 296,000
1999/11/11 405 406 396 405 536,000
1999/11/10 420 420 405 420 407,000
1999/11/09 428 428 420 426 346,000
1999/11/08 418 420 415 419 256,000
1999/11/05 421 429 418 420 346,000
1999/11/04 415 426 414 426 678,000
1999/11/02 404 410 401 410 155,000
1999/11/01 409 410 404 404 202,000
1999/10/29 405 412 400 404 391,000
1999/10/28 400 403 398 400 397,000
1999/10/27 397 401 396 401 214,000
1999/10/26 399 400 397 398 260,000
1999/10/25 400 404 399 400 620,000
1999/10/22 398 400 396 399 390,000
1999/10/21 405 405 393 400 337,000
1999/10/20 400 401 396 400 507,000
1999/10/19 400 405 389 390 757,000
1999/10/18 409 410 405 405 513,000
1999/10/15 409 413 406 410 550,000
1999/10/14 411 413 408 413 465,000
1999/10/13 415 417 412 416 362,000
1999/10/12 417 418 412 412 464,000
1999/10/08 416 419 415 417 289,000
1999/10/07 421 422 418 419 320,000
1999/10/06 421 425 420 423 369,000
1999/10/05 425 425 421 424 173,000
1999/10/04 425 425 421 422 98,000
1999/10/01 418 421 418 420 396,000
1999/09/30 418 425 416 424 527,000
1999/09/29 413 418 410 418 316,000
1999/09/28 419 420 413 420 463,000
1999/09/27 419 426 419 421 198,000
1999/09/24 417 423 412 419 480,000
1999/09/22 413 419 411 413 338,000
1999/09/21 420 429 412 428 475,000
1999/09/20 417 426 412 419 249,000
1999/09/17 410 410 409 410 635,000
1999/09/16 410 410 405 410 443,000
1999/09/14 412 417 408 413 703,000
1999/09/13 415 416 410 411 695,000
1999/09/10 425 426 420 420 1,066,000
1999/09/09 431 433 426 426 315,000
1999/09/08 440 440 431 432 222,000
1999/09/07 438 440 437 438 100,000
1999/09/06 440 446 436 444 136,000
1999/09/03 436 447 435 441 248,000
1999/09/02 448 456 446 451 443,000
1999/09/01 430 445 426 440 958,000
1999/08/31 436 453 420 420 2,881,000
1999/08/30 430 439 425 436 1,151,000
1999/08/27 449 455 442 448 877,000
1999/08/26 430 433 415 416 1,488,000
1999/08/25 441 441 430 430 771,000
1999/08/24 451 455 441 441 646,000
1999/08/23 444 444 440 441 905,000
1999/08/20 452 452 430 430 607,000
1999/08/19 440 444 425 443 1,495,000
1999/08/18 445 450 435 439 1,707,000
1999/08/17 490 490 474 475 313,000
1999/08/16 482 485 476 485 251,000
1999/08/13 468 480 468 476 130,000
1999/08/12 471 474 466 470 89,000
1999/08/11 471 478 467 470 223,000
1999/08/10 480 485 470 476 95,000
1999/08/09 485 490 480 480 107,000
1999/08/06 482 487 480 486 223,000
1999/08/05 477 477 466 472 320,000
1999/08/04 485 486 475 475 479,000
1999/08/03 472 480 472 475 122,000
1999/08/02 472 476 467 472 191,000
1999/07/30 477 487 472 487 219,000
1999/07/29 484 487 468 472 131,000
1999/07/28 480 484 468 484 335,000
1999/07/27 471 473 466 470 241,000
1999/07/26 466 475 466 470 419,000
1999/07/23 471 471 465 466 183,000
1999/07/22 470 472 465 466 310,000
1999/07/21 480 480 468 472 556,000
1999/07/19 480 483 480 480 114,000
1999/07/16 482 485 480 480 138,000
1999/07/15 485 490 480 488 268,000
1999/07/14 494 494 484 486 315,000
1999/07/13 495 496 483 489 389,000
1999/07/12 498 500 495 498 255,000
1999/07/09 493 498 493 498 342,000
1999/07/08 504 504 498 500 155,000
1999/07/07 504 504 497 500 197,000
1999/07/06 505 505 499 500 232,000
1999/07/05 504 508 496 505 295,000
1999/07/02 505 520 505 505 452,000
1999/07/01 501 502 498 498 227,000
1999/06/30 501 501 495 500 322,000
1999/06/29 490 504 489 497 344,000
1999/06/28 497 500 487 487 164,000
1999/06/25 503 508 497 497 314,000
1999/06/24 500 505 500 502 468,000
1999/06/23 502 507 496 496 497,000
1999/06/22 514 515 500 510 301,000
1999/06/21 515 519 512 515 247,000
1999/06/18 510 512 508 509 245,000
1999/06/17 500 500 497 500 779,000
1999/06/16 502 502 497 500 486,000
1999/06/15 514 514 508 510 206,000
1999/06/14 518 519 512 517 910,000
1999/06/11 514 518 513 518 1,303,000
1999/06/10 514 514 506 509 492,000
1999/06/09 504 514 504 510 846,000
1999/06/08 502 504 500 504 180,000
1999/06/07 496 503 496 497 245,000
1999/06/04 504 506 498 505 387,000
1999/06/03 517 517 508 510 377,000
1999/06/02 517 518 513 518 363,000
1999/06/01 516 517 508 515 106,000
1999/05/31 511 518 509 518 203,000
1999/05/28 515 515 510 513 124,000
1999/05/27 519 520 512 520 221,000
1999/05/26 513 515 511 513 183,000
1999/05/25 515 521 511 519 444,000
1999/05/24 512 516 510 514 180,000
1999/05/21 515 515 510 511 199,000
1999/05/20 516 517 512 512 383,000
1999/05/19 514 524 509 516 593,000
1999/05/18 515 519 510 512 425,000
1999/05/17 530 530 511 520 660,000
1999/05/14 536 541 530 538 1,433,000
1999/05/13 528 544 522 535 5,082,000
1999/05/12 508 511 507 510 1,503,000
1999/05/11 504 507 500 500 1,302,000
1999/05/10 504 504 498 500 442,000
1999/05/07 502 506 500 505 561,000
1999/05/06 495 500 490 500 443,000
1999/04/30 493 498 490 495 329,000
1999/04/28 481 494 480 488 411,000
1999/04/27 476 482 476 476 113,000
1999/04/26 480 485 476 478 190,000
1999/04/23 487 487 480 480 123,000
1999/04/22 490 492 487 487 181,000
1999/04/21 482 485 480 485 115,000
1999/04/20 481 483 475 480 259,000
1999/04/19 493 493 484 489 141,000
1999/04/16 492 493 485 493 132,000
1999/04/15 480 494 480 494 281,000
1999/04/14 489 489 481 489 223,000
1999/04/13 486 489 481 489 187,000
1999/04/12 484 485 476 476 219,000
1999/04/09 488 494 485 486 542,000
1999/04/08 474 488 474 488 830,000
1999/04/07 478 478 467 470 247,000
1999/04/06 470 475 464 475 269,000
1999/04/05 460 472 460 470 275,000
1999/04/02 460 464 457 460 197,000
1999/04/01 452 460 450 455 262,000
1999/03/31 442 447 441 447 141,000
1999/03/30 450 454 440 440 159,000
1999/03/29 441 448 438 447 260,000
1999/03/26 440 444 438 442 140,000
1999/03/25 435 442 431 437 245,000
1999/03/24 439 439 425 426 797,000
1999/03/23 450 450 434 438 599,000
1999/03/19 447 452 445 446 189,000
1999/03/18 450 459 447 447 376,000
1999/03/17 450 450 442 444 308,000
1999/03/16 438 452 437 450 712,000
1999/03/15 442 442 432 432 632,000
1999/03/12 466 473 450 451 456,000
1999/03/11 460 462 451 457 424,000
1999/03/10 451 463 451 463 229,000
1999/03/09 453 455 450 450 179,000
1999/03/08 464 472 458 458 186,000
1999/03/05 458 468 458 468 252,000
1999/03/04 462 466 459 461 68,000
1999/03/03 462 462 457 461 119,000
1999/03/02 455 461 455 457 162,000
1999/03/01 468 468 465 465 143,000
1999/02/26 468 474 463 466 254,000
1999/02/25 469 469 466 466 436,000
1999/02/24 451 469 451 464 306,000
1999/02/23 450 452 430 436 641,000
1999/02/22 453 458 447 450 408,000
1999/02/19 467 467 451 458 200,000
1999/02/18 474 474 466 470 243,000
1999/02/17 472 475 470 473 532,000
1999/02/16 476 482 470 470 380,000
1999/02/15 472 479 471 476 343,000
1999/02/12 473 480 471 475 567,000
1999/02/10 471 479 471 474 281,000
1999/02/09 482 482 473 475 73,000
1999/02/08 469 480 469 479 66,000
1999/02/05 470 470 468 468 175,000
1999/02/04 478 479 472 475 107,000
1999/02/03 477 480 476 477 56,000
1999/02/02 482 485 479 482 93,000
1999/02/01 480 480 475 476 95,000
1999/01/29 482 482 476 480 143,000
1999/01/28 478 482 476 476 132,000
1999/01/27 488 488 482 483 144,000
1999/01/26 487 489 480 482 107,000
1999/01/25 481 493 477 489 300,000
1999/01/22 479 480 471 476 179,000
1999/01/21 479 480 473 479 148,000
1999/01/20 477 484 471 484 149,000
1999/01/19 473 484 473 483 124,000
1999/01/18 483 488 476 478 212,000
1999/01/14 482 488 482 483 113,000
1999/01/13 487 489 486 487 129,000
1999/01/12 490 494 486 486 169,000
1999/01/11 486 493 486 489 169,000
1999/01/08 490 500 485 486 731,000
1999/01/07 485 490 484 489 117,000
1999/01/06 475 485 472 485 149,000
1999/01/05 473 479 468 475 156,000
1999/01/04 471 471 468 468 38,000

このページの先頭へ