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
2020/12/30 2,536 2,542 2,498 2,498 617,700
2020/12/29 2,531 2,539 2,509 2,537 864,900
2020/12/28 2,570 2,598 2,555 2,566 1,105,600
2020/12/25 2,575 2,588 2,554 2,555 643,800
2020/12/24 2,549 2,575 2,544 2,556 703,900
2020/12/23 2,514 2,536 2,509 2,525 502,500
2020/12/22 2,510 2,535 2,508 2,528 651,500
2020/12/21 2,504 2,523 2,481 2,522 689,900
2020/12/18 2,469 2,502 2,450 2,493 997,400
2020/12/17 2,417 2,488 2,411 2,487 740,600
2020/12/16 2,465 2,477 2,428 2,435 646,100
2020/12/15 2,520 2,522 2,455 2,455 752,900
2020/12/14 2,498 2,526 2,496 2,503 673,000
2020/12/11 2,476 2,510 2,476 2,498 701,200
2020/12/10 2,469 2,495 2,467 2,490 626,000
2020/12/09 2,462 2,496 2,453 2,476 643,700
2020/12/08 2,453 2,477 2,449 2,473 486,000
2020/12/07 2,468 2,485 2,450 2,455 534,000
2020/12/04 2,497 2,503 2,460 2,467 698,500
2020/12/03 2,455 2,487 2,440 2,484 812,000
2020/12/02 2,489 2,490 2,419 2,424 1,072,300
2020/12/01 2,498 2,514 2,465 2,490 858,200
2020/11/30 2,485 2,502 2,442 2,468 2,784,400
2020/11/27 2,515 2,537 2,457 2,489 2,251,900
2020/11/26 2,547 2,557 2,525 2,531 1,990,500
2020/11/25 2,600 2,638 2,592 2,596 1,181,100
2020/11/24 2,547 2,586 2,547 2,581 961,100
2020/11/20 2,539 2,544 2,520 2,530 871,800
2020/11/19 2,490 2,534 2,484 2,530 1,327,300
2020/11/18 2,468 2,485 2,451 2,485 901,600
2020/11/17 2,435 2,446 2,413 2,429 1,011,000
2020/11/16 2,455 2,477 2,441 2,450 1,059,400
2020/11/13 2,450 2,460 2,420 2,443 1,046,100
2020/11/12 2,437 2,447 2,411 2,441 1,018,500
2020/11/11 2,410 2,423 2,389 2,413 1,450,600
2020/11/10 2,370 2,390 2,311 2,353 2,320,900
2020/11/09 2,446 2,457 2,422 2,432 1,514,400
2020/11/06 2,302 2,431 2,302 2,425 3,720,300
2020/11/05 2,168 2,237 2,166 2,219 1,507,500
2020/11/04 2,194 2,199 2,146 2,154 970,000
2020/11/02 2,156 2,173 2,135 2,171 938,100
2020/10/30 2,164 2,167 2,130 2,137 1,061,400
2020/10/29 2,141 2,178 2,138 2,173 958,200
2020/10/28 2,120 2,165 2,111 2,160 740,700
2020/10/27 2,085 2,119 2,070 2,115 605,500
2020/10/26 2,100 2,109 2,089 2,097 637,400
2020/10/23 2,104 2,116 2,088 2,107 648,100
2020/10/22 2,114 2,114 2,096 2,108 619,300
2020/10/21 2,144 2,149 2,126 2,129 737,700
2020/10/20 2,149 2,161 2,141 2,149 573,200
2020/10/19 2,151 2,169 2,148 2,149 642,500
2020/10/16 2,129 2,147 2,127 2,139 699,700
2020/10/15 2,106 2,142 2,106 2,134 820,200
2020/10/14 2,105 2,127 2,100 2,116 758,000
2020/10/13 2,107 2,123 2,094 2,100 699,000
2020/10/12 2,123 2,130 2,097 2,099 714,100
2020/10/09 2,134 2,136 2,099 2,110 1,010,200
2020/10/08 2,125 2,162 2,115 2,141 1,190,100
2020/10/07 2,113 2,127 2,090 2,095 1,149,400
2020/10/06 2,110 2,129 2,102 2,125 985,000
2020/10/05 2,100 2,136 2,098 2,118 1,102,500
2020/10/02 2,182 2,184 2,088 2,095 2,150,300
2020/09/30 2,210 2,219 2,155 2,163 1,767,200
2020/09/29 2,240 2,245 2,207 2,234 860,100
2020/09/28 2,242 2,254 2,201 2,249 1,323,000
2020/09/25 2,257 2,268 2,242 2,249 1,025,100
2020/09/24 2,230 2,250 2,222 2,242 727,500
2020/09/23 2,245 2,255 2,211 2,229 1,087,900
2020/09/18 2,229 2,242 2,211 2,239 1,179,800
2020/09/17 2,218 2,239 2,207 2,218 730,000
2020/09/16 2,209 2,222 2,202 2,219 796,800
2020/09/15 2,233 2,233 2,202 2,208 809,400
2020/09/14 2,245 2,249 2,226 2,243 557,400
2020/09/11 2,228 2,243 2,207 2,234 832,400
2020/09/10 2,224 2,242 2,221 2,227 680,800
2020/09/09 2,194 2,222 2,185 2,221 913,900
2020/09/08 2,200 2,218 2,188 2,218 658,600
2020/09/07 2,221 2,227 2,194 2,195 714,500
2020/09/04 2,228 2,266 2,225 2,233 726,400
2020/09/03 2,285 2,288 2,254 2,266 608,300
2020/09/02 2,267 2,279 2,256 2,279 869,800
2020/09/01 2,245 2,270 2,233 2,254 804,400
2020/08/31 2,247 2,262 2,240 2,246 810,000
2020/08/28 2,266 2,280 2,201 2,236 1,149,900
2020/08/27 2,273 2,285 2,264 2,278 757,700
2020/08/26 2,245 2,269 2,233 2,257 1,257,500
2020/08/25 2,312 2,314 2,266 2,266 1,942,100
2020/08/24 2,326 2,336 2,306 2,319 700,700
2020/08/21 2,364 2,371 2,316 2,324 917,100
2020/08/20 2,331 2,361 2,315 2,355 923,000
2020/08/19 2,389 2,390 2,336 2,337 1,593,200
2020/08/18 2,299 2,367 2,298 2,366 1,701,700
2020/08/17 2,328 2,336 2,300 2,300 1,714,400
2020/08/14 2,386 2,387 2,353 2,354 1,259,600
2020/08/13 2,380 2,401 2,362 2,383 1,353,500
2020/08/12 2,333 2,374 2,325 2,361 1,145,200
2020/08/11 2,325 2,361 2,273 2,358 1,528,000
2020/08/07 2,346 2,375 2,297 2,324 1,678,900
2020/08/06 2,439 2,439 2,316 2,367 3,274,600
2020/08/05 2,560 2,583 2,508 2,562 1,338,300
2020/08/04 2,539 2,559 2,506 2,537 1,577,000
2020/08/03 2,501 2,570 2,473 2,509 2,889,900
2020/07/31 2,766 2,778 2,720 2,729 1,051,000
2020/07/30 2,820 2,823 2,769 2,780 1,001,400
2020/07/29 2,758 2,809 2,747 2,797 1,061,800
2020/07/28 2,762 2,787 2,750 2,750 530,900
2020/07/27 2,750 2,774 2,731 2,771 825,900
2020/07/22 2,755 2,757 2,717 2,717 936,700
2020/07/21 2,786 2,803 2,755 2,770 891,100
2020/07/20 2,768 2,797 2,750 2,782 1,103,700
2020/07/17 2,689 2,736 2,683 2,734 743,000
2020/07/16 2,727 2,732 2,680 2,684 763,900
2020/07/15 2,703 2,775 2,682 2,752 1,662,600
2020/07/14 2,683 2,740 2,665 2,676 1,195,700
2020/07/13 2,674 2,684 2,627 2,664 1,042,400
2020/07/10 2,646 2,670 2,625 2,645 1,523,600
2020/07/09 2,652 2,675 2,613 2,650 1,029,900
2020/07/08 2,665 2,693 2,625 2,625 1,041,300
2020/07/07 2,638 2,664 2,608 2,662 818,200
2020/07/06 2,665 2,698 2,629 2,647 771,000
2020/07/03 2,573 2,632 2,562 2,632 725,000
2020/07/02 2,598 2,612 2,534 2,559 1,089,100
2020/07/01 2,637 2,645 2,567 2,583 873,800
2020/06/30 2,580 2,633 2,558 2,587 1,285,300
2020/06/29 2,551 2,575 2,532 2,558 906,800
2020/06/26 2,562 2,589 2,546 2,574 666,400
2020/06/25 2,540 2,596 2,538 2,569 938,500
2020/06/24 2,538 2,555 2,517 2,538 618,600
2020/06/23 2,534 2,539 2,484 2,518 541,800
2020/06/22 2,558 2,587 2,530 2,541 552,100
2020/06/19 2,520 2,557 2,503 2,554 1,491,600
2020/06/18 2,539 2,555 2,492 2,504 798,800
2020/06/17 2,485 2,565 2,476 2,517 1,175,400
2020/06/16 2,500 2,500 2,444 2,486 896,300
2020/06/15 2,450 2,514 2,442 2,470 885,900
2020/06/12 2,471 2,510 2,441 2,457 1,438,400
2020/06/11 2,446 2,495 2,445 2,484 1,542,100
2020/06/10 2,400 2,442 2,386 2,442 1,228,500
2020/06/09 2,329 2,392 2,326 2,387 1,132,500
2020/06/08 2,378 2,378 2,300 2,334 1,192,200
2020/06/05 2,390 2,403 2,326 2,349 1,298,400
2020/06/04 2,397 2,449 2,385 2,418 1,538,800
2020/06/03 2,422 2,423 2,373 2,390 1,017,600
2020/06/02 2,428 2,437 2,383 2,410 1,295,500
2020/06/01 2,461 2,461 2,408 2,410 1,190,800
2020/05/29 2,436 2,484 2,433 2,465 3,117,500
2020/05/28 2,420 2,420 2,379 2,410 1,085,100
2020/05/27 2,409 2,425 2,366 2,409 1,525,600
2020/05/26 2,427 2,427 2,373 2,415 1,153,300
2020/05/25 2,443 2,446 2,414 2,429 714,500
2020/05/22 2,445 2,476 2,435 2,450 617,700
2020/05/21 2,441 2,480 2,420 2,463 774,200
2020/05/20 2,458 2,494 2,438 2,451 916,400
2020/05/19 2,435 2,466 2,402 2,463 1,382,900
2020/05/18 2,500 2,511 2,456 2,463 962,200
2020/05/15 2,421 2,488 2,395 2,460 1,041,400
2020/05/14 2,469 2,526 2,413 2,421 1,082,100
2020/05/13 2,342 2,488 2,337 2,469 1,907,600
2020/05/12 2,350 2,377 2,327 2,355 1,409,900
2020/05/11 2,400 2,408 2,306 2,335 2,067,800
2020/05/08 2,336 2,340 2,279 2,300 934,500
2020/05/07 2,269 2,323 2,243 2,318 886,800
2020/05/01 2,288 2,353 2,270 2,282 1,225,700
2020/04/30 2,306 2,336 2,239 2,251 1,851,600
2020/04/28 2,351 2,358 2,312 2,342 1,070,100
2020/04/27 2,400 2,410 2,371 2,379 604,100
2020/04/24 2,390 2,396 2,353 2,391 1,155,800
2020/04/23 2,400 2,400 2,359 2,384 965,200
2020/04/22 2,393 2,442 2,378 2,416 1,004,600
2020/04/21 2,330 2,421 2,327 2,414 1,208,400
2020/04/20 2,329 2,380 2,297 2,325 751,300
2020/04/17 2,399 2,399 2,314 2,351 1,455,200
2020/04/16 2,324 2,414 2,298 2,399 1,371,900
2020/04/15 2,287 2,332 2,277 2,327 1,477,100
2020/04/14 2,231 2,281 2,227 2,277 1,033,600
2020/04/13 2,206 2,236 2,179 2,206 846,300
2020/04/10 2,175 2,231 2,133 2,224 1,120,600
2020/04/09 2,316 2,319 2,159 2,180 1,905,400
2020/04/08 2,304 2,363 2,292 2,325 1,578,600
2020/04/07 2,316 2,348 2,289 2,314 1,712,000
2020/04/06 2,300 2,340 2,277 2,321 1,553,300
2020/04/03 2,301 2,361 2,274 2,284 1,389,700
2020/04/02 2,339 2,339 2,266 2,289 1,416,000
2020/04/01 2,297 2,333 2,218 2,239 1,438,200
2020/03/31 2,336 2,360 2,288 2,313 1,914,300
2020/03/30 2,219 2,338 2,215 2,337 1,474,900
2020/03/27 2,195 2,264 2,177 2,264 2,140,400
2020/03/26 2,031 2,164 1,985 2,155 2,524,200
2020/03/25 2,040 2,062 1,944 2,035 2,845,000
2020/03/24 2,198 2,198 1,998 2,044 2,964,700
2020/03/23 2,259 2,287 2,163 2,174 4,114,000
2020/03/19 2,108 2,260 2,073 2,260 3,925,500
2020/03/18 2,035 2,114 2,001 2,011 2,104,100
2020/03/17 1,828 2,009 1,823 1,979 2,731,400
2020/03/16 1,874 1,932 1,839 1,846 1,658,300
2020/03/13 1,851 1,915 1,786 1,865 2,538,800
2020/03/12 1,949 1,963 1,898 1,931 1,970,700
2020/03/11 1,965 2,016 1,965 1,994 1,847,300
2020/03/10 1,963 2,012 1,918 1,937 3,052,900
2020/03/09 1,958 2,034 1,925 1,977 2,474,800
2020/03/06 1,956 2,005 1,919 1,996 2,246,600
2020/03/05 1,953 1,979 1,928 1,976 1,838,200
2020/03/04 1,852 1,931 1,848 1,904 1,395,200
2020/03/03 1,897 1,903 1,858 1,868 2,084,200
2020/03/02 1,770 1,875 1,763 1,849 3,050,300
2020/02/28 1,795 1,813 1,767 1,786 2,314,900
2020/02/27 1,902 1,908 1,856 1,861 1,194,200
2020/02/26 1,891 1,906 1,865 1,900 1,704,100
2020/02/25 1,938 1,939 1,908 1,909 1,929,200
2020/02/21 1,989 2,017 1,989 1,989 1,071,700
2020/02/20 2,014 2,021 1,991 1,999 1,056,400
2020/02/19 2,040 2,043 2,023 2,023 824,800
2020/02/18 2,066 2,075 2,041 2,048 1,029,500
2020/02/17 2,027 2,087 2,026 2,077 857,100
2020/02/14 2,054 2,076 2,025 2,043 1,092,000
2020/02/13 2,026 2,063 2,014 2,055 1,182,600
2020/02/12 2,072 2,075 2,036 2,046 830,200
2020/02/10 2,102 2,102 2,062 2,073 788,900
2020/02/07 2,123 2,136 2,111 2,119 446,700
2020/02/06 2,092 2,141 2,092 2,123 1,169,200
2020/02/05 2,080 2,085 2,056 2,067 739,300
2020/02/04 2,024 2,072 2,017 2,065 906,500
2020/02/03 2,061 2,074 2,014 2,024 1,449,700
2020/01/31 2,089 2,109 2,081 2,092 768,800
2020/01/30 2,076 2,090 2,066 2,077 621,800
2020/01/29 2,089 2,096 2,076 2,086 608,300
2020/01/28 2,111 2,111 2,082 2,091 1,159,100
2020/01/27 2,054 2,099 2,026 2,091 1,079,800
2020/01/24 2,089 2,093 2,067 2,070 795,400
2020/01/23 2,046 2,095 2,037 2,084 1,025,300
2020/01/22 2,019 2,066 2,019 2,058 1,304,500
2020/01/21 2,048 2,049 2,014 2,019 1,559,500
2020/01/20 2,076 2,085 2,058 2,059 762,100
2020/01/17 2,105 2,106 2,083 2,085 473,900
2020/01/16 2,093 2,103 2,078 2,092 599,600
2020/01/15 2,090 2,104 2,085 2,096 482,500
2020/01/14 2,108 2,108 2,093 2,107 598,200
2020/01/10 2,069 2,104 2,069 2,098 517,800
2020/01/09 2,103 2,108 2,085 2,097 428,300
2020/01/08 2,083 2,102 2,045 2,084 715,000
2020/01/07 2,085 2,113 2,084 2,094 690,400
2020/01/06 2,100 2,109 2,074 2,076 694,100

このページの先頭へ