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
2017/12/29 2,148 2,150 2,130 2,135 879,700
2017/12/28 2,138 2,155 2,138 2,148 781,300
2017/12/27 2,130 2,155 2,120 2,137 1,033,600
2017/12/26 2,161 2,179 2,143 2,155 1,679,700
2017/12/25 2,098 2,188 2,098 2,169 3,012,800
2017/12/22 2,088 2,105 2,086 2,097 696,000
2017/12/21 2,081 2,102 2,072 2,092 949,600
2017/12/20 2,081 2,087 2,067 2,079 829,100
2017/12/19 2,091 2,099 2,084 2,093 590,400
2017/12/18 2,089 2,093 2,076 2,090 773,700
2017/12/15 2,080 2,097 2,064 2,082 1,076,000
2017/12/14 2,099 2,105 2,080 2,085 776,600
2017/12/13 2,095 2,107 2,080 2,093 689,300
2017/12/12 2,126 2,131 2,088 2,091 1,063,700
2017/12/11 2,130 2,140 2,104 2,124 844,900
2017/12/08 2,099 2,143 2,099 2,120 1,252,600
2017/12/07 2,104 2,147 2,099 2,141 1,626,300
2017/12/06 2,105 2,132 2,086 2,099 1,417,400
2017/12/05 2,079 2,110 2,078 2,096 1,493,100
2017/12/04 2,100 2,100 2,067 2,069 2,160,700
2017/12/01 2,100 2,116 2,091 2,109 1,116,300
2017/11/30 2,090 2,105 2,060 2,094 2,159,800
2017/11/29 2,090 2,119 2,075 2,114 2,235,900
2017/11/28 2,050 2,078 2,050 2,072 1,490,100
2017/11/27 2,034 2,040 2,014 2,032 1,517,200
2017/11/24 1,983 2,035 1,979 2,031 2,652,500
2017/11/22 1,976 1,984 1,968 1,977 2,119,900
2017/11/21 1,961 1,972 1,951 1,958 1,494,700
2017/11/20 1,946 1,964 1,938 1,961 1,296,000
2017/11/17 1,974 1,974 1,949 1,957 2,065,000
2017/11/16 1,903 1,939 1,900 1,937 1,742,900
2017/11/15 1,949 1,954 1,909 1,918 1,475,800
2017/11/14 1,936 1,965 1,927 1,955 1,643,700
2017/11/13 1,958 1,959 1,936 1,937 1,338,800
2017/11/10 1,924 1,957 1,917 1,953 2,561,900
2017/11/09 1,977 1,978 1,913 1,927 6,781,600
2017/11/08 1,964 2,017 1,946 1,963 8,350,500
2017/11/07 2,150 2,178 2,137 2,164 1,766,900
2017/11/06 2,158 2,183 2,153 2,171 1,214,500
2017/11/02 2,211 2,211 2,157 2,159 1,988,300
2017/11/01 2,189 2,210 2,180 2,210 1,728,400
2017/10/31 2,149 2,177 2,140 2,176 1,293,200
2017/10/30 2,149 2,156 2,138 2,151 1,030,300
2017/10/27 2,125 2,150 2,121 2,148 730,200
2017/10/26 2,118 2,130 2,102 2,117 832,500
2017/10/25 2,151 2,153 2,117 2,120 1,167,600
2017/10/24 2,145 2,162 2,142 2,158 883,100
2017/10/23 2,175 2,175 2,146 2,151 675,500
2017/10/20 2,141 2,163 2,138 2,160 754,100
2017/10/19 2,154 2,158 2,140 2,144 832,300
2017/10/18 2,140 2,168 2,137 2,160 966,000
2017/10/17 2,164 2,164 2,130 2,144 1,314,000
2017/10/16 2,123 2,174 2,116 2,165 1,222,500
2017/10/13 2,100 2,134 2,096 2,123 1,217,000
2017/10/12 2,098 2,115 2,091 2,108 965,300
2017/10/11 2,072 2,086 2,064 2,077 809,900
2017/10/10 2,035 2,072 2,035 2,071 858,500
2017/10/06 2,065 2,067 2,032 2,038 1,055,700
2017/10/05 2,055 2,066 2,048 2,060 755,000
2017/10/04 2,062 2,064 2,042 2,048 1,074,100
2017/10/03 2,070 2,074 2,048 2,059 750,500
2017/10/02 2,067 2,083 2,054 2,059 963,600
2017/09/29 2,067 2,075 2,051 2,054 1,410,700
2017/09/28 2,052 2,072 2,033 2,069 1,303,800
2017/09/27 2,062 2,066 2,031 2,043 1,572,700
2017/09/26 2,067 2,072 2,039 2,060 1,545,900
2017/09/25 2,076 2,096 2,063 2,068 1,346,800
2017/09/22 2,115 2,117 2,066 2,070 1,240,200
2017/09/21 2,135 2,139 2,109 2,115 1,174,700
2017/09/20 2,180 2,181 2,130 2,130 1,100,500
2017/09/19 2,145 2,170 2,143 2,168 1,383,100
2017/09/15 2,147 2,151 2,115 2,128 1,430,800
2017/09/14 2,123 2,154 2,119 2,146 1,089,500
2017/09/13 2,142 2,145 2,111 2,123 1,536,100
2017/09/12 2,174 2,175 2,138 2,141 1,600,600
2017/09/11 2,146 2,193 2,146 2,170 1,169,500
2017/09/08 2,174 2,175 2,128 2,134 1,459,600
2017/09/07 2,168 2,198 2,165 2,183 1,250,900
2017/09/06 2,132 2,163 2,125 2,160 855,000
2017/09/05 2,172 2,176 2,136 2,153 1,033,900
2017/09/04 2,183 2,195 2,162 2,177 897,700
2017/09/01 2,195 2,203 2,187 2,191 1,164,400
2017/08/31 2,166 2,196 2,153 2,186 1,641,700
2017/08/30 2,167 2,179 2,157 2,170 3,775,700
2017/08/29 2,135 2,165 2,123 2,156 1,091,600
2017/08/28 2,150 2,163 2,142 2,147 1,027,200
2017/08/25 2,137 2,148 2,119 2,144 1,059,800
2017/08/24 2,123 2,149 2,118 2,131 1,073,500
2017/08/23 2,134 2,143 2,118 2,132 1,790,300
2017/08/22 2,098 2,129 2,098 2,114 1,215,300
2017/08/21 2,111 2,124 2,085 2,092 1,286,400
2017/08/18 2,092 2,112 2,084 2,104 1,494,400
2017/08/17 2,138 2,152 2,119 2,127 1,945,200
2017/08/16 2,109 2,151 2,094 2,143 2,423,200
2017/08/15 2,077 2,118 2,063 2,113 1,771,900
2017/08/14 2,073 2,077 2,043 2,051 1,532,700
2017/08/10 2,088 2,099 2,060 2,084 2,240,100
2017/08/09 2,139 2,148 2,083 2,093 1,722,600
2017/08/08 2,140 2,156 2,124 2,134 1,531,200
2017/08/07 2,195 2,197 2,128 2,130 3,321,100
2017/08/04 2,163 2,233 2,123 2,204 4,034,100
2017/08/03 2,396 2,405 2,362 2,363 1,237,800
2017/08/02 2,420 2,423 2,390 2,401 820,400
2017/08/01 2,365 2,415 2,353 2,413 994,800
2017/07/31 2,349 2,380 2,345 2,360 993,800
2017/07/28 2,373 2,373 2,332 2,346 2,888,300
2017/07/27 2,348 2,402 2,338 2,376 1,076,600
2017/07/26 2,391 2,391 2,333 2,348 890,800
2017/07/25 2,388 2,396 2,362 2,372 892,600
2017/07/24 2,380 2,401 2,373 2,389 1,035,400
2017/07/21 2,359 2,396 2,349 2,388 1,088,500
2017/07/20 2,327 2,359 2,322 2,355 814,800
2017/07/19 2,326 2,333 2,315 2,326 937,700
2017/07/18 2,325 2,343 2,307 2,329 945,600
2017/07/14 2,321 2,350 2,313 2,319 901,200
2017/07/13 2,320 2,342 2,302 2,312 1,232,000
2017/07/12 2,286 2,313 2,280 2,291 640,100
2017/07/11 2,294 2,302 2,274 2,290 801,000
2017/07/10 2,285 2,297 2,271 2,289 873,100
2017/07/07 2,265 2,297 2,265 2,276 727,500
2017/07/06 2,284 2,309 2,277 2,288 987,800
2017/07/05 2,266 2,289 2,253 2,285 773,000
2017/07/04 2,300 2,300 2,261 2,269 885,900
2017/07/03 2,326 2,331 2,298 2,300 873,800
2017/06/30 2,315 2,327 2,283 2,326 1,753,400
2017/06/29 2,377 2,378 2,354 2,362 1,232,500
2017/06/28 2,419 2,425 2,362 2,365 1,385,500
2017/06/27 2,458 2,458 2,429 2,455 784,500
2017/06/26 2,414 2,437 2,406 2,431 625,800
2017/06/23 2,445 2,454 2,410 2,415 880,800
2017/06/22 2,460 2,464 2,434 2,443 831,700
2017/06/21 2,480 2,487 2,459 2,464 987,200
2017/06/20 2,444 2,476 2,432 2,463 998,900
2017/06/19 2,390 2,426 2,377 2,423 979,600
2017/06/16 2,426 2,443 2,387 2,402 1,936,500
2017/06/15 2,435 2,473 2,422 2,460 848,200
2017/06/14 2,433 2,473 2,433 2,434 1,081,000
2017/06/13 2,406 2,456 2,406 2,433 881,400
2017/06/12 2,407 2,425 2,390 2,410 1,138,100
2017/06/09 2,440 2,449 2,403 2,420 1,775,000
2017/06/08 2,472 2,483 2,451 2,459 1,012,900
2017/06/07 2,460 2,479 2,452 2,470 1,032,100
2017/06/06 2,465 2,488 2,452 2,461 1,401,800
2017/06/05 2,364 2,463 2,349 2,460 1,265,700
2017/06/02 2,384 2,387 2,340 2,373 1,590,700
2017/06/01 2,348 2,391 2,347 2,382 1,479,900
2017/05/31 2,317 2,348 2,310 2,344 2,138,500
2017/05/30 2,280 2,323 2,279 2,315 1,280,300
2017/05/29 2,239 2,280 2,234 2,267 737,600
2017/05/26 2,250 2,263 2,232 2,236 1,201,900
2017/05/25 2,293 2,293 2,263 2,266 1,257,300
2017/05/24 2,270 2,285 2,253 2,270 1,149,200
2017/05/23 2,231 2,261 2,229 2,245 1,315,600
2017/05/22 2,228 2,235 2,209 2,234 742,000
2017/05/19 2,237 2,248 2,212 2,218 1,043,000
2017/05/18 2,203 2,232 2,199 2,228 1,031,200
2017/05/17 2,191 2,230 2,190 2,219 1,554,400
2017/05/16 2,187 2,212 2,185 2,191 1,519,800
2017/05/15 2,150 2,191 2,150 2,188 837,400
2017/05/12 2,140 2,176 2,130 2,171 1,241,300
2017/05/11 2,158 2,158 2,120 2,150 1,795,100
2017/05/10 2,212 2,216 2,115 2,137 3,795,000
2017/05/09 2,107 2,119 2,089 2,112 1,445,900
2017/05/08 2,080 2,130 2,071 2,130 1,833,000
2017/05/02 2,045 2,066 2,038 2,051 1,150,700
2017/05/01 2,013 2,046 2,008 2,030 825,400
2017/04/28 1,985 2,021 1,984 2,012 1,330,500
2017/04/27 2,001 2,003 1,962 1,983 1,987,200
2017/04/26 2,021 2,029 1,998 2,012 789,000
2017/04/25 2,010 2,019 1,985 2,012 1,004,500
2017/04/24 2,019 2,025 1,986 2,008 902,900
2017/04/21 1,990 2,011 1,974 2,009 1,046,900
2017/04/20 1,996 2,017 1,969 1,978 1,133,000
2017/04/19 1,960 2,027 1,959 2,003 1,733,600
2017/04/18 1,985 1,993 1,931 1,959 1,339,900
2017/04/17 1,961 1,998 1,957 1,993 857,600
2017/04/14 1,989 2,009 1,962 1,967 755,600
2017/04/13 1,972 2,016 1,972 2,011 1,029,700
2017/04/12 2,000 2,011 1,960 1,971 1,412,000
2017/04/11 2,009 2,035 1,995 2,025 1,169,800
2017/04/10 2,087 2,105 2,017 2,021 1,655,100
2017/04/07 2,039 2,061 2,007 2,051 1,200,000
2017/04/06 2,090 2,096 2,015 2,018 1,609,900
2017/04/05 2,061 2,105 2,060 2,087 2,520,900
2017/04/04 2,036 2,079 2,028 2,048 2,004,100
2017/04/03 2,030 2,038 2,007 2,016 1,211,300
2017/03/31 2,050 2,055 2,001 2,002 1,909,000
2017/03/30 2,100 2,104 2,041 2,041 1,615,000
2017/03/29 2,062 2,105 2,058 2,105 1,386,000
2017/03/28 2,056 2,073 2,037 2,053 1,155,000
2017/03/27 2,021 2,044 2,020 2,040 778,000
2017/03/24 2,049 2,066 2,035 2,042 866,000
2017/03/23 2,050 2,062 2,036 2,054 873,000
2017/03/22 2,032 2,084 2,032 2,061 1,375,000
2017/03/21 2,050 2,078 2,023 2,071 1,789,000
2017/03/17 2,100 2,122 2,014 2,022 3,049,000
2017/03/16 2,070 2,096 2,059 2,095 1,296,000
2017/03/15 2,065 2,069 2,045 2,067 1,250,000
2017/03/14 2,081 2,097 2,063 2,074 1,425,000
2017/03/13 2,057 2,096 2,048 2,091 980,000
2017/03/10 2,070 2,073 2,057 2,068 1,648,000
2017/03/09 2,054 2,056 2,017 2,037 1,162,000
2017/03/08 2,021 2,053 2,016 2,052 1,754,000
2017/03/07 1,987 2,025 1,987 2,025 1,257,000
2017/03/06 1,986 1,993 1,973 1,986 823,000
2017/03/03 1,990 2,021 1,986 1,991 2,591,000
2017/03/02 1,971 1,974 1,954 1,974 1,558,000
2017/03/01 1,958 1,966 1,939 1,955 1,384,000
2017/02/28 1,949 1,957 1,925 1,940 1,809,000
2017/02/27 1,927 1,947 1,926 1,942 1,476,000
2017/02/24 1,912 1,933 1,911 1,927 1,254,000
2017/02/23 1,917 1,934 1,912 1,932 1,733,000
2017/02/22 1,885 1,912 1,873 1,912 1,542,000
2017/02/21 1,884 1,884 1,863 1,872 1,020,000
2017/02/20 1,901 1,901 1,873 1,874 1,318,000
2017/02/17 1,900 1,903 1,882 1,900 1,546,000
2017/02/16 1,899 1,914 1,890 1,906 1,985,000
2017/02/15 1,909 1,915 1,869 1,900 3,059,000
2017/02/14 1,936 1,936 1,898 1,908 3,618,000
2017/02/13 1,957 1,962 1,885 1,936 7,467,000
2017/02/10 2,080 2,101 2,057 2,096 1,520,000
2017/02/09 2,065 2,084 2,056 2,056 1,963,000
2017/02/08 2,052 2,070 2,038 2,065 1,071,000
2017/02/07 2,030 2,052 2,020 2,038 1,260,000
2017/02/06 2,028 2,043 2,006 2,034 1,151,000
2017/02/03 2,000 2,029 1,996 2,021 945,000
2017/02/02 2,000 2,029 2,000 2,005 1,106,000
2017/02/01 1,970 2,000 1,954 1,994 1,224,000
2017/01/31 1,924 1,966 1,924 1,961 1,177,000
2017/01/30 1,932 1,946 1,920 1,943 775,000
2017/01/27 1,968 1,979 1,940 1,946 1,035,000
2017/01/26 1,935 1,966 1,933 1,963 1,085,000
2017/01/25 1,922 1,930 1,901 1,930 733,000
2017/01/24 1,895 1,913 1,885 1,905 1,054,000
2017/01/23 1,890 1,896 1,870 1,885 755,000
2017/01/20 1,898 1,928 1,884 1,911 1,136,000
2017/01/19 1,910 1,910 1,883 1,899 664,000
2017/01/18 1,882 1,900 1,871 1,892 1,003,000
2017/01/17 1,906 1,906 1,873 1,881 707,000
2017/01/16 1,914 1,931 1,899 1,907 680,000
2017/01/13 1,850 1,919 1,845 1,917 1,364,000
2017/01/12 1,903 1,908 1,841 1,866 2,275,000
2017/01/11 1,887 1,923 1,884 1,901 1,934,000
2017/01/10 1,968 1,968 1,915 1,920 2,119,000
2017/01/06 1,913 1,970 1,912 1,968 1,606,000
2017/01/05 1,908 1,915 1,890 1,901 1,618,000
2017/01/04 1,930 1,940 1,906 1,916 1,238,000

このページの先頭へ