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
2007/12/28 539 539 527 534 425,000
2007/12/27 550 550 543 547 766,000
2007/12/26 549 559 549 559 416,000
2007/12/25 550 552 546 548 570,000
2007/12/21 550 557 547 557 813,000
2007/12/20 549 555 546 547 917,000
2007/12/19 568 571 550 551 1,060,000
2007/12/18 568 576 567 571 808,000
2007/12/17 570 575 569 569 970,000
2007/12/14 569 569 561 565 1,071,000
2007/12/13 569 570 561 564 587,000
2007/12/12 560 574 555 574 559,000
2007/12/11 564 567 561 564 540,000
2007/12/10 578 578 563 565 526,000
2007/12/07 573 575 568 572 608,000
2007/12/06 570 571 558 563 528,000
2007/12/05 551 561 543 561 749,000
2007/12/04 549 555 545 551 856,000
2007/12/03 545 561 541 542 1,343,000
2007/11/30 520 532 518 528 1,615,000
2007/11/29 520 526 517 520 1,284,000
2007/11/28 522 523 515 519 1,259,000
2007/11/27 520 523 510 521 1,442,000
2007/11/26 523 523 514 520 1,199,000
2007/11/22 533 536 520 525 1,312,000
2007/11/21 547 550 523 531 1,039,000
2007/11/20 552 552 528 538 906,000
2007/11/19 557 561 545 551 849,000
2007/11/16 564 567 555 556 870,000
2007/11/15 577 579 565 573 636,000
2007/11/14 570 579 570 574 302,000
2007/11/13 564 567 557 564 459,000
2007/11/12 569 570 557 567 546,000
2007/11/09 587 588 573 577 694,000
2007/11/08 592 599 582 587 970,000
2007/11/07 605 607 599 602 863,000
2007/11/06 595 606 594 595 979,000
2007/11/05 600 602 583 595 1,605,000
2007/11/02 558 589 554 581 2,335,000
2007/11/01 547 558 547 558 1,227,000
2007/10/31 537 541 535 541 579,000
2007/10/30 536 540 535 537 341,000
2007/10/29 540 545 536 537 341,000
2007/10/26 531 539 531 538 345,000
2007/10/25 542 542 531 533 326,000
2007/10/24 539 539 532 535 282,000
2007/10/23 537 539 532 538 294,000
2007/10/22 528 536 522 534 462,000
2007/10/19 546 546 539 540 332,000
2007/10/18 546 550 543 547 368,000
2007/10/17 549 550 537 544 753,000
2007/10/16 557 557 547 548 509,000
2007/10/15 555 558 551 553 469,000
2007/10/12 550 552 547 548 452,000
2007/10/11 546 552 543 550 692,000
2007/10/10 551 552 541 545 776,000
2007/10/09 550 554 549 550 451,000
2007/10/05 551 552 548 549 705,000
2007/10/04 562 566 555 556 1,163,000
2007/10/03 575 575 562 566 1,510,000
2007/10/02 553 553 544 550 908,000
2007/10/01 550 550 533 535 960,000
2007/09/28 533 540 531 540 959,000
2007/09/27 522 526 522 525 824,000
2007/09/26 518 522 513 521 796,000
2007/09/25 520 521 510 510 1,151,000
2007/09/21 526 530 519 519 634,000
2007/09/20 538 540 530 533 830,000
2007/09/19 533 543 533 536 933,000
2007/09/18 545 545 531 531 1,076,000
2007/09/14 554 562 548 548 1,372,000
2007/09/13 572 575 563 563 409,000
2007/09/12 572 583 570 574 468,000
2007/09/11 572 577 565 570 319,000
2007/09/10 565 570 560 569 376,000
2007/09/07 567 576 566 572 627,000
2007/09/06 570 570 554 566 1,090,000
2007/09/05 593 594 572 573 1,254,000
2007/09/04 599 601 596 597 276,000
2007/09/03 600 601 596 599 359,000
2007/08/31 587 603 587 603 679,000
2007/08/30 594 597 585 594 753,000
2007/08/29 600 600 588 592 908,000
2007/08/28 596 610 596 608 859,000
2007/08/27 632 636 626 626 335,000
2007/08/24 632 636 626 629 470,000
2007/08/23 618 627 618 624 669,000
2007/08/22 627 628 614 616 767,000
2007/08/21 611 619 608 617 653,000
2007/08/20 612 613 596 597 668,000
2007/08/17 614 615 591 591 1,401,000
2007/08/16 628 629 611 617 1,059,000
2007/08/15 640 646 634 636 497,000
2007/08/14 644 650 636 648 524,000
2007/08/13 648 662 643 655 1,404,000
2007/08/10 636 637 620 628 1,450,000
2007/08/09 668 669 639 650 2,001,000
2007/08/08 675 684 674 677 1,144,000
2007/08/07 682 690 675 685 1,155,000
2007/08/06 680 698 680 692 1,043,000
2007/08/03 690 691 686 690 1,550,000
2007/08/02 681 699 681 689 3,137,000
2007/08/01 689 698 678 683 2,906,000
2007/07/31 632 655 630 655 1,210,000
2007/07/30 635 638 626 631 679,000
2007/07/27 645 645 637 638 423,000
2007/07/26 653 656 649 649 454,000
2007/07/25 660 660 649 653 461,000
2007/07/24 661 664 652 663 726,000
2007/07/23 663 665 657 660 1,131,000
2007/07/20 684 691 681 683 583,000
2007/07/19 683 689 680 683 536,000
2007/07/18 674 680 673 679 468,000
2007/07/17 679 679 675 678 550,000
2007/07/13 674 680 673 675 471,000
2007/07/12 675 683 673 674 595,000
2007/07/11 680 681 673 673 697,000
2007/07/10 681 683 673 681 500,000
2007/07/09 686 690 677 680 1,006,000
2007/07/06 692 695 684 690 753,000
2007/07/05 690 698 686 693 930,000
2007/07/04 688 692 679 689 913,000
2007/07/03 690 692 680 688 1,479,000
2007/07/02 685 694 683 689 2,227,000
2007/06/29 640 669 640 669 1,403,000
2007/06/28 640 643 638 641 203,000
2007/06/27 641 643 637 638 383,000
2007/06/26 640 642 632 641 492,000
2007/06/25 648 651 646 646 369,000
2007/06/22 651 651 645 649 496,000
2007/06/21 650 652 649 652 306,000
2007/06/20 652 655 651 654 244,000
2007/06/19 661 661 646 649 473,000
2007/06/18 664 664 658 662 369,000
2007/06/15 654 661 652 661 434,000
2007/06/14 650 652 646 650 360,000
2007/06/13 641 646 636 646 468,000
2007/06/12 648 650 641 641 507,000
2007/06/11 657 657 646 646 619,000
2007/06/08 650 653 645 650 912,000
2007/06/07 657 661 656 660 332,000
2007/06/06 659 660 656 657 487,000
2007/06/05 659 661 656 658 550,000
2007/06/04 665 669 655 657 1,057,000
2007/06/01 659 667 653 653 814,000
2007/05/31 652 659 652 657 487,000
2007/05/30 652 655 647 649 457,000
2007/05/29 646 653 645 653 463,000
2007/05/28 651 652 646 649 373,000
2007/05/25 662 662 645 646 705,000
2007/05/24 661 665 656 661 777,000
2007/05/23 654 663 650 656 991,000
2007/05/22 650 654 642 648 868,000
2007/05/21 658 660 648 650 802,000
2007/05/18 671 671 652 654 720,000
2007/05/17 672 680 667 668 520,000
2007/05/16 670 678 665 671 606,000
2007/05/15 685 685 675 675 530,000
2007/05/14 689 693 685 687 513,000
2007/05/11 692 695 682 688 394,000
2007/05/10 700 700 693 695 627,000
2007/05/09 700 705 698 699 705,000
2007/05/08 720 720 702 706 859,000
2007/05/07 724 726 715 723 1,078,000
2007/05/02 720 724 715 723 773,000
2007/05/01 714 723 710 723 1,268,000
2007/04/27 706 710 696 704 791,000
2007/04/26 697 707 695 702 707,000
2007/04/25 695 695 681 683 495,000
2007/04/24 685 691 680 687 940,000
2007/04/23 703 704 689 693 641,000
2007/04/20 704 707 698 702 533,000
2007/04/19 717 717 699 704 498,000
2007/04/18 712 718 708 715 477,000
2007/04/17 713 716 699 702 720,000
2007/04/16 711 721 706 712 818,000
2007/04/13 708 709 696 698 648,000
2007/04/12 710 710 701 701 588,000
2007/04/11 718 719 709 712 658,000
2007/04/10 719 720 714 716 528,000
2007/04/09 707 720 707 720 545,000
2007/04/06 708 712 705 709 543,000
2007/04/05 710 716 706 711 527,000
2007/04/04 714 715 708 712 637,000
2007/04/03 708 715 702 706 669,000
2007/04/02 726 727 698 699 1,545,000
2007/03/30 699 723 697 717 1,821,000
2007/03/29 682 689 676 681 446,000
2007/03/28 689 692 677 686 697,000
2007/03/27 700 703 684 688 856,000
2007/03/26 690 691 682 686 485,000
2007/03/23 689 693 684 688 589,000
2007/03/22 673 686 673 679 789,000
2007/03/20 670 672 664 671 967,000
2007/03/19 665 673 665 671 742,000
2007/03/16 676 678 671 671 885,000
2007/03/15 677 677 670 672 868,000
2007/03/14 690 690 673 674 671,000
2007/03/13 690 697 686 689 679,000
2007/03/12 685 697 685 696 750,000
2007/03/09 688 697 678 685 1,131,000
2007/03/08 681 695 681 694 567,000
2007/03/07 680 688 675 681 869,000
2007/03/06 660 676 659 673 677,000
2007/03/05 689 692 672 674 584,000
2007/03/02 693 708 692 693 964,000
2007/03/01 704 704 686 692 655,000
2007/02/28 660 699 650 694 1,208,000
2007/02/27 718 727 713 720 710,000
2007/02/26 722 725 718 718 678,000
2007/02/23 724 726 717 723 734,000
2007/02/22 722 727 720 726 968,000
2007/02/21 709 722 708 717 785,000
2007/02/20 711 713 701 710 752,000
2007/02/19 720 725 710 715 854,000
2007/02/16 705 730 704 720 2,079,000
2007/02/15 683 709 683 705 2,366,000
2007/02/14 673 682 669 678 1,236,000
2007/02/13 661 680 661 679 2,084,000
2007/02/09 640 652 640 648 854,000
2007/02/08 645 647 642 642 339,000
2007/02/07 647 647 642 644 294,000
2007/02/06 640 652 640 647 405,000
2007/02/05 653 653 638 643 928,000
2007/02/02 655 661 655 655 499,000
2007/02/01 643 661 643 658 1,570,000
2007/01/31 662 662 642 642 1,623,000
2007/01/30 670 685 661 663 4,479,000
2007/01/29 621 626 621 622 473,000
2007/01/26 627 628 621 625 395,000
2007/01/25 632 635 626 628 776,000
2007/01/24 630 636 627 627 875,000
2007/01/23 629 630 628 628 431,000
2007/01/22 624 630 622 629 700,000
2007/01/19 622 624 618 621 381,000
2007/01/18 616 624 614 620 708,000
2007/01/17 612 615 607 611 457,000
2007/01/16 620 621 610 613 563,000
2007/01/15 623 623 615 621 541,000
2007/01/12 609 620 605 620 1,056,000
2007/01/11 604 612 601 606 1,191,000
2007/01/10 603 603 596 599 834,000
2007/01/09 596 603 594 602 567,000
2007/01/05 600 602 597 601 834,000
2007/01/04 597 604 593 602 452,000

このページの先頭へ