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
2018/12/28 2,272 2,283 2,241 2,270 648,500
2018/12/27 2,189 2,309 2,186 2,284 1,145,500
2018/12/26 2,095 2,165 2,081 2,118 873,000
2018/12/25 2,127 2,136 2,062 2,098 1,101,900
2018/12/21 2,221 2,227 2,159 2,189 1,098,800
2018/12/20 2,235 2,269 2,207 2,221 718,700
2018/12/19 2,232 2,254 2,209 2,234 820,800
2018/12/18 2,240 2,261 2,205 2,226 1,054,000
2018/12/17 2,300 2,306 2,260 2,266 805,700
2018/12/14 2,307 2,336 2,284 2,300 1,022,500
2018/12/13 2,327 2,330 2,259 2,310 1,137,300
2018/12/12 2,278 2,339 2,268 2,318 1,549,400
2018/12/11 2,239 2,241 2,207 2,232 647,800
2018/12/10 2,242 2,252 2,194 2,228 808,300
2018/12/07 2,258 2,270 2,223 2,258 861,800
2018/12/06 2,244 2,264 2,205 2,240 795,800
2018/12/05 2,235 2,274 2,230 2,263 543,600
2018/12/04 2,256 2,281 2,246 2,269 865,100
2018/12/03 2,285 2,296 2,238 2,254 828,700
2018/11/30 2,215 2,244 2,203 2,239 1,034,000
2018/11/29 2,185 2,217 2,171 2,208 902,100
2018/11/28 2,168 2,198 2,149 2,163 1,079,100
2018/11/27 2,245 2,251 2,189 2,189 1,172,800
2018/11/26 2,217 2,263 2,205 2,242 1,325,700
2018/11/22 2,100 2,176 2,098 2,171 1,040,200
2018/11/21 2,040 2,088 2,023 2,081 736,600
2018/11/20 2,046 2,064 2,036 2,045 536,800
2018/11/19 2,060 2,082 2,050 2,065 505,800
2018/11/16 2,095 2,111 2,053 2,053 792,500
2018/11/15 2,096 2,116 2,080 2,109 928,000
2018/11/14 2,068 2,123 2,068 2,114 1,172,000
2018/11/13 2,030 2,065 1,996 2,060 835,100
2018/11/12 2,040 2,077 2,033 2,048 626,100
2018/11/09 2,088 2,104 2,052 2,052 618,700
2018/11/08 2,090 2,101 2,067 2,088 776,100
2018/11/07 2,065 2,107 2,045 2,069 834,000
2018/11/06 2,045 2,138 2,014 2,055 1,845,000
2018/11/05 2,144 2,144 2,067 2,076 924,900
2018/11/02 2,095 2,135 2,094 2,129 584,900
2018/11/01 2,121 2,129 2,067 2,076 1,065,800
2018/10/31 2,067 2,130 2,053 2,120 1,016,800
2018/10/30 2,065 2,081 2,023 2,070 897,700
2018/10/29 2,072 2,111 2,052 2,055 830,000
2018/10/26 2,080 2,088 2,030 2,052 883,500
2018/10/25 2,036 2,082 2,026 2,073 1,671,700
2018/10/24 2,087 2,088 2,043 2,071 975,000
2018/10/23 2,080 2,091 2,063 2,082 822,200
2018/10/22 2,110 2,129 2,087 2,110 711,100
2018/10/19 2,105 2,112 2,091 2,110 779,700
2018/10/18 2,141 2,142 2,079 2,093 1,145,500
2018/10/17 2,137 2,148 2,115 2,134 805,600
2018/10/16 2,126 2,127 2,089 2,107 992,500
2018/10/15 2,165 2,179 2,135 2,135 752,700
2018/10/12 2,175 2,183 2,161 2,167 679,400
2018/10/11 2,175 2,211 2,173 2,188 941,400
2018/10/10 2,230 2,268 2,220 2,231 1,079,900
2018/10/09 2,306 2,307 2,249 2,261 775,100
2018/10/05 2,287 2,362 2,285 2,320 1,301,600
2018/10/04 2,358 2,369 2,282 2,285 1,683,000
2018/10/03 2,399 2,412 2,340 2,341 1,752,700
2018/10/02 2,450 2,475 2,406 2,418 1,904,100
2018/10/01 2,500 2,524 2,493 2,500 517,200
2018/09/28 2,492 2,531 2,489 2,524 952,000
2018/09/27 2,532 2,540 2,478 2,478 739,100
2018/09/26 2,464 2,541 2,456 2,535 893,200
2018/09/25 2,428 2,484 2,415 2,482 1,000,800
2018/09/21 2,450 2,454 2,413 2,415 976,600
2018/09/20 2,460 2,463 2,413 2,427 733,700
2018/09/19 2,475 2,485 2,450 2,457 758,600
2018/09/18 2,365 2,468 2,361 2,463 1,207,600
2018/09/14 2,408 2,409 2,341 2,355 1,237,400
2018/09/13 2,377 2,433 2,374 2,388 963,000
2018/09/12 2,343 2,360 2,322 2,354 712,800
2018/09/11 2,338 2,367 2,335 2,343 549,300
2018/09/10 2,354 2,360 2,336 2,337 596,200
2018/09/07 2,339 2,364 2,332 2,353 815,300
2018/09/06 2,339 2,372 2,317 2,362 1,328,700
2018/09/05 2,333 2,355 2,321 2,342 756,700
2018/09/04 2,330 2,357 2,324 2,340 503,800
2018/09/03 2,324 2,339 2,312 2,326 489,000
2018/08/31 2,300 2,352 2,296 2,341 1,146,500
2018/08/30 2,296 2,345 2,292 2,331 1,787,800
2018/08/29 2,275 2,282 2,251 2,276 829,900
2018/08/28 2,260 2,275 2,233 2,246 838,700
2018/08/27 2,228 2,256 2,221 2,252 500,200
2018/08/24 2,229 2,240 2,209 2,226 520,500
2018/08/23 2,190 2,220 2,185 2,218 843,600
2018/08/22 2,160 2,190 2,154 2,189 581,900
2018/08/21 2,153 2,165 2,136 2,161 454,700
2018/08/20 2,144 2,168 2,135 2,164 627,200
2018/08/17 2,148 2,160 2,123 2,150 770,800
2018/08/16 2,176 2,186 2,127 2,135 892,000
2018/08/15 2,165 2,193 2,158 2,193 870,600
2018/08/14 2,132 2,184 2,120 2,184 1,009,000
2018/08/13 2,121 2,138 2,112 2,126 775,200
2018/08/10 2,144 2,164 2,136 2,143 858,700
2018/08/09 2,154 2,168 2,142 2,157 1,208,700
2018/08/08 2,165 2,190 2,152 2,166 1,765,500
2018/08/07 2,165 2,182 2,096 2,166 1,924,000
2018/08/06 2,167 2,200 2,122 2,180 3,375,000
2018/08/03 1,993 1,998 1,973 1,977 1,177,600
2018/08/02 2,036 2,039 1,984 1,998 644,000
2018/08/01 2,018 2,043 2,016 2,041 632,800
2018/07/31 2,020 2,028 1,993 2,021 803,400
2018/07/30 2,018 2,021 2,004 2,018 586,600
2018/07/27 2,014 2,039 2,007 2,038 624,600
2018/07/26 1,997 2,030 1,989 2,015 825,900
2018/07/25 1,982 1,985 1,959 1,970 658,500
2018/07/24 2,012 2,018 1,970 1,970 821,900
2018/07/23 1,980 2,005 1,980 1,982 728,200
2018/07/20 1,964 1,989 1,964 1,982 606,400
2018/07/19 1,977 1,984 1,963 1,972 600,700
2018/07/18 2,026 2,027 1,982 1,992 776,700
2018/07/17 1,986 2,028 1,986 2,021 630,100
2018/07/13 1,949 1,988 1,941 1,986 551,200
2018/07/12 1,965 1,987 1,948 1,949 540,800
2018/07/11 1,926 1,958 1,922 1,950 619,500
2018/07/10 1,950 1,957 1,931 1,931 700,200
2018/07/09 1,930 1,950 1,930 1,946 423,800
2018/07/06 1,963 1,967 1,929 1,929 627,600
2018/07/05 1,951 1,975 1,932 1,941 532,200
2018/07/04 1,911 1,957 1,901 1,950 932,300
2018/07/03 1,980 2,009 1,920 1,924 1,661,300
2018/07/02 2,029 2,035 1,990 1,990 673,400
2018/06/29 2,034 2,047 2,015 2,030 518,900
2018/06/28 2,032 2,049 2,028 2,039 767,800
2018/06/27 1,998 2,044 1,995 2,040 767,500
2018/06/26 1,996 2,023 1,978 2,016 850,500
2018/06/25 2,043 2,043 1,995 1,998 632,600
2018/06/22 2,032 2,049 2,017 2,025 646,600
2018/06/21 2,033 2,051 2,021 2,027 1,043,900
2018/06/20 2,025 2,045 2,018 2,036 792,600
2018/06/19 2,053 2,053 2,014 2,021 1,350,800
2018/06/18 2,126 2,135 2,084 2,086 909,500
2018/06/15 2,065 2,137 2,062 2,131 2,164,800
2018/06/14 2,042 2,059 2,029 2,053 940,900
2018/06/13 2,067 2,073 2,044 2,044 1,425,100
2018/06/12 2,069 2,070 2,051 2,061 1,199,500
2018/06/11 2,029 2,058 2,029 2,052 1,395,700
2018/06/08 2,017 2,035 2,013 2,013 1,236,500
2018/06/07 2,035 2,041 2,020 2,028 733,000
2018/06/06 2,023 2,035 2,006 2,022 897,800
2018/06/05 2,032 2,038 2,024 2,036 750,200
2018/06/04 2,023 2,038 2,013 2,031 1,004,100
2018/06/01 2,043 2,069 2,013 2,023 2,399,100
2018/05/31 1,996 2,018 1,991 1,993 2,078,800
2018/05/30 2,020 2,024 1,994 1,998 1,193,400
2018/05/29 2,046 2,048 2,024 2,028 1,053,400
2018/05/28 2,071 2,082 2,035 2,041 1,261,900
2018/05/25 2,080 2,080 2,065 2,070 1,685,100
2018/05/24 2,098 2,110 2,088 2,090 1,429,100
2018/05/23 2,125 2,141 2,095 2,107 1,343,700
2018/05/22 2,118 2,145 2,107 2,144 719,800
2018/05/21 2,134 2,145 2,112 2,117 696,900
2018/05/18 2,133 2,142 2,125 2,133 617,600
2018/05/17 2,151 2,167 2,129 2,130 1,214,700
2018/05/16 2,114 2,155 2,108 2,133 1,109,100
2018/05/15 2,106 2,135 2,092 2,114 1,004,800
2018/05/14 2,109 2,119 2,083 2,107 1,534,100
2018/05/11 2,137 2,139 2,111 2,128 876,400
2018/05/10 2,152 2,154 2,093 2,142 1,377,300
2018/05/09 2,148 2,216 2,135 2,153 4,156,000
2018/05/08 2,340 2,360 2,311 2,348 1,263,500
2018/05/07 2,286 2,324 2,266 2,317 951,500
2018/05/02 2,291 2,302 2,255 2,296 960,200
2018/05/01 2,354 2,355 2,293 2,310 838,800
2018/04/27 2,331 2,364 2,323 2,362 935,900
2018/04/26 2,293 2,321 2,282 2,318 555,400
2018/04/25 2,287 2,316 2,273 2,307 672,700
2018/04/24 2,277 2,296 2,239 2,293 1,157,600
2018/04/23 2,320 2,322 2,255 2,277 809,200
2018/04/20 2,332 2,354 2,303 2,335 985,100
2018/04/19 2,364 2,392 2,348 2,354 1,732,500
2018/04/18 2,340 2,408 2,335 2,355 2,662,000
2018/04/17 2,247 2,265 2,235 2,253 688,900
2018/04/16 2,222 2,257 2,204 2,246 702,600
2018/04/13 2,250 2,259 2,216 2,223 738,400
2018/04/12 2,233 2,255 2,223 2,239 796,000
2018/04/11 2,272 2,277 2,199 2,214 1,093,300
2018/04/10 2,321 2,344 2,288 2,292 1,918,800
2018/04/09 2,317 2,339 2,307 2,323 1,200,800
2018/04/06 2,325 2,349 2,295 2,324 1,469,800
2018/04/05 2,270 2,347 2,267 2,323 1,946,000
2018/04/04 2,195 2,264 2,190 2,255 2,271,200
2018/04/03 2,128 2,181 2,123 2,174 931,500
2018/04/02 2,144 2,168 2,128 2,150 742,700
2018/03/30 2,170 2,170 2,128 2,143 892,500
2018/03/29 2,170 2,192 2,140 2,165 1,173,400
2018/03/28 2,113 2,164 2,109 2,161 1,185,100
2018/03/27 2,093 2,135 2,091 2,131 1,225,300
2018/03/26 1,987 2,079 1,981 2,079 1,430,300
2018/03/23 1,998 2,039 1,995 2,007 1,075,600
2018/03/22 1,960 2,032 1,951 2,030 1,015,600
2018/03/20 1,985 1,993 1,965 1,982 648,900
2018/03/19 2,010 2,011 1,992 1,998 699,800
2018/03/16 2,051 2,075 2,016 2,016 1,228,300
2018/03/15 2,075 2,083 2,050 2,079 944,700
2018/03/14 2,059 2,099 2,051 2,086 1,215,300
2018/03/13 2,034 2,059 2,033 2,053 638,800
2018/03/12 2,061 2,061 2,028 2,045 579,100
2018/03/09 2,020 2,054 1,996 2,037 1,193,700
2018/03/08 2,037 2,038 1,983 1,989 772,400
2018/03/07 2,048 2,069 2,017 2,020 1,116,300
2018/03/06 2,042 2,057 2,030 2,050 1,074,500
2018/03/05 2,013 2,053 2,010 2,040 1,564,000
2018/03/02 1,972 2,030 1,971 2,021 1,180,900
2018/03/01 2,015 2,028 1,993 2,005 1,149,900
2018/02/28 2,038 2,061 2,014 2,015 853,300
2018/02/27 2,074 2,076 2,041 2,047 801,700
2018/02/26 2,065 2,076 2,056 2,065 932,400
2018/02/23 2,089 2,093 2,044 2,056 827,800
2018/02/22 2,090 2,109 2,066 2,085 731,000
2018/02/21 2,116 2,121 2,085 2,105 1,294,900
2018/02/20 2,129 2,155 2,117 2,135 727,600
2018/02/19 2,114 2,156 2,099 2,155 1,044,300
2018/02/16 2,067 2,104 2,053 2,097 1,255,000
2018/02/15 2,074 2,078 2,038 2,045 1,512,800
2018/02/14 2,106 2,118 2,046 2,071 2,183,800
2018/02/13 2,100 2,167 2,068 2,119 4,664,200
2018/02/09 1,960 1,977 1,929 1,970 1,685,100
2018/02/08 1,999 2,036 1,995 2,017 1,099,500
2018/02/07 2,020 2,044 1,992 1,993 1,478,300
2018/02/06 1,977 1,999 1,916 1,988 2,243,900
2018/02/05 2,061 2,086 2,041 2,052 1,159,200
2018/02/02 2,032 2,099 2,032 2,093 1,196,200
2018/02/01 2,040 2,074 2,032 2,050 1,453,800
2018/01/31 2,051 2,089 2,046 2,046 1,332,500
2018/01/30 2,083 2,103 2,066 2,068 926,100
2018/01/29 2,096 2,119 2,085 2,087 680,400
2018/01/26 2,089 2,116 2,084 2,101 702,700
2018/01/25 2,093 2,106 2,088 2,092 700,100
2018/01/24 2,109 2,129 2,099 2,112 935,800
2018/01/23 2,102 2,115 2,092 2,109 1,087,000
2018/01/22 2,099 2,101 2,074 2,093 874,400
2018/01/19 2,110 2,132 2,089 2,100 651,600
2018/01/18 2,154 2,156 2,100 2,102 986,000
2018/01/17 2,129 2,158 2,123 2,142 1,041,300
2018/01/16 2,106 2,129 2,103 2,124 1,158,900
2018/01/15 2,085 2,109 2,080 2,103 843,700
2018/01/12 2,101 2,115 2,071 2,074 1,180,700
2018/01/11 2,118 2,128 2,093 2,110 1,036,200
2018/01/10 2,151 2,154 2,110 2,124 958,200
2018/01/09 2,160 2,167 2,148 2,162 1,097,900
2018/01/05 2,145 2,159 2,126 2,145 1,186,200
2018/01/04 2,148 2,171 2,133 2,149 2,158,400

このページの先頭へ