4912 ライオン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,415 | 1,419 | 1,403 | 1,408.5 | 929,800 | 1,408.50 |
| 2024-05-01 | 1,400.5 | 1,431.5 | 1,395.5 | 1,419.5 | 1,419,300 | 1,419.50 |
| 2024-04-30 | 1,390.5 | 1,416.5 | 1,386.5 | 1,414.5 | 1,616,400 | 1,414.50 |
| 2024-04-26 | 1,365 | 1,382 | 1,353 | 1,376.5 | 994,800 | 1,376.50 |
| 2024-04-25 | 1,367 | 1,383 | 1,367 | 1,376.5 | 946,100 | 1,376.50 |
| 2024-04-24 | 1,375 | 1,376 | 1,362 | 1,365 | 862,800 | 1,365 |
| 2024-04-23 | 1,389 | 1,389 | 1,372 | 1,378 | 806,400 | 1,378 |
| 2024-04-22 | 1,365 | 1,389 | 1,362 | 1,388 | 1,204,300 | 1,388 |
| 2024-04-19 | 1,350 | 1,364.5 | 1,343.5 | 1,352.5 | 1,227,400 | 1,352.50 |
| 2024-04-18 | 1,350 | 1,363 | 1,347.5 | 1,351 | 1,189,200 | 1,351 |
| 2024-04-17 | 1,337 | 1,342 | 1,323.5 | 1,334.5 | 1,312,300 | 1,334.50 |
| 2024-04-16 | 1,345 | 1,351 | 1,330.5 | 1,346 | 1,101,800 | 1,346 |
| 2024-04-15 | 1,359.5 | 1,360.5 | 1,349.5 | 1,355 | 866,000 | 1,355 |
| 2024-04-12 | 1,350.5 | 1,360 | 1,350.5 | 1,359 | 570,500 | 1,359 |
| 2024-04-11 | 1,345 | 1,352.5 | 1,337 | 1,344 | 751,200 | 1,344 |
| 2024-04-10 | 1,360 | 1,370.5 | 1,350 | 1,351 | 874,200 | 1,351 |
| 2024-04-09 | 1,366 | 1,371 | 1,360 | 1,362.5 | 680,200 | 1,362.50 |
| 2024-04-08 | 1,352 | 1,372 | 1,350.5 | 1,369.5 | 732,700 | 1,369.50 |
| 2024-04-05 | 1,351.5 | 1,358 | 1,346.5 | 1,350 | 790,700 | 1,350 |
| 2024-04-04 | 1,351 | 1,371 | 1,346 | 1,352 | 1,124,700 | 1,352 |
| 2024-04-03 | 1,358.5 | 1,364.5 | 1,349.5 | 1,351 | 736,600 | 1,351 |
| 2024-04-02 | 1,373 | 1,373 | 1,349.5 | 1,356 | 900,400 | 1,356 |
| 2024-04-01 | 1,365 | 1,374.5 | 1,360.5 | 1,373.5 | 861,800 | 1,373.50 |
| 2024-03-29 | 1,361.5 | 1,372 | 1,351 | 1,358 | 1,153,100 | 1,358 |
| 2024-03-28 | 1,330 | 1,365 | 1,329 | 1,352 | 2,255,900 | 1,352 |
| 2024-03-27 | 1,325 | 1,329.5 | 1,320.5 | 1,327.5 | 1,305,000 | 1,327.50 |
| 2024-03-26 | 1,319.5 | 1,321 | 1,302.5 | 1,317.5 | 1,232,000 | 1,317.50 |
| 2024-03-25 | 1,349.5 | 1,350 | 1,325.5 | 1,325.5 | 1,046,100 | 1,325.50 |
| 2024-03-22 | 1,346 | 1,348 | 1,328 | 1,345 | 1,185,100 | 1,345 |
| 2024-03-21 | 1,346 | 1,359.5 | 1,343 | 1,348.5 | 1,070,800 | 1,348.50 |
| 2024-03-19 | 1,347 | 1,349.5 | 1,334.5 | 1,343.5 | 930,500 | 1,343.50 |
| 2024-03-18 | 1,343 | 1,352 | 1,340.5 | 1,347 | 687,400 | 1,347 |
| 2024-03-15 | 1,341.5 | 1,351 | 1,331.5 | 1,340.5 | 1,546,200 | 1,340.50 |
| 2024-03-14 | 1,322 | 1,345 | 1,322 | 1,345 | 1,052,800 | 1,345 |
| 2024-03-13 | 1,350 | 1,353 | 1,334 | 1,337 | 835,200 | 1,337 |
| 2024-03-12 | 1,355 | 1,357 | 1,336.5 | 1,354.5 | 1,277,500 | 1,354.50 |
| 2024-03-11 | 1,348 | 1,357.5 | 1,327.5 | 1,344 | 1,570,500 | 1,344 |
| 2024-03-08 | 1,356 | 1,360.5 | 1,346 | 1,346 | 1,374,300 | 1,346 |
| 2024-03-07 | 1,339 | 1,366.5 | 1,337.5 | 1,359 | 1,819,700 | 1,359 |
| 2024-03-06 | 1,314 | 1,338.5 | 1,312.5 | 1,330 | 1,060,100 | 1,330 |
| 2024-03-05 | 1,324.5 | 1,329.5 | 1,303 | 1,319 | 1,157,200 | 1,319 |
| 2024-03-04 | 1,323 | 1,337 | 1,320.5 | 1,327 | 1,081,700 | 1,327 |
| 2024-03-01 | 1,325 | 1,332 | 1,317.5 | 1,318 | 863,200 | 1,318 |
| 2024-02-29 | 1,341 | 1,347 | 1,316.5 | 1,321 | 1,880,900 | 1,321 |
| 2024-02-28 | 1,330 | 1,334 | 1,321.5 | 1,332.5 | 911,700 | 1,332.50 |
| 2024-02-27 | 1,323 | 1,334.5 | 1,314.5 | 1,331 | 1,115,700 | 1,331 |
| 2024-02-26 | 1,332 | 1,342.5 | 1,324 | 1,324 | 1,186,400 | 1,324 |
| 2024-02-22 | 1,328.5 | 1,331.5 | 1,314.5 | 1,329 | 1,016,600 | 1,329 |
| 2024-02-21 | 1,337.5 | 1,339 | 1,323.5 | 1,337.5 | 1,613,200 | 1,337.50 |
| 2024-02-20 | 1,318 | 1,325.5 | 1,305.5 | 1,320 | 1,309,300 | 1,320 |
| 2024-02-19 | 1,303 | 1,317 | 1,296.5 | 1,317 | 1,790,900 | 1,317 |
| 2024-02-16 | 1,288 | 1,299.5 | 1,277.5 | 1,295 | 1,666,800 | 1,295 |
| 2024-02-15 | 1,294 | 1,309 | 1,277 | 1,290 | 3,740,100 | 1,290 |
| 2024-02-14 | 1,267.5 | 1,272 | 1,231.5 | 1,234 | 2,591,200 | 1,234 |
| 2024-02-13 | 1,284.5 | 1,284.5 | 1,257 | 1,263.5 | 2,033,600 | 1,263.50 |
| 2024-02-09 | 1,269 | 1,279.5 | 1,260 | 1,276.5 | 1,739,600 | 1,276.50 |
| 2024-02-08 | 1,298 | 1,300 | 1,283 | 1,283 | 1,832,400 | 1,283 |
| 2024-02-07 | 1,310 | 1,310 | 1,297.5 | 1,304.5 | 1,101,500 | 1,304.50 |
| 2024-02-06 | 1,300.5 | 1,318.5 | 1,294.5 | 1,310 | 1,080,300 | 1,310 |
| 2024-02-05 | 1,296.5 | 1,304.5 | 1,294.5 | 1,299.5 | 988,600 | 1,299.50 |
| 2024-02-02 | 1,303 | 1,303 | 1,294 | 1,296.5 | 963,200 | 1,296.50 |
| 2024-02-01 | 1,310 | 1,312 | 1,285.5 | 1,297 | 2,910,500 | 1,297 |
| 2024-01-31 | 1,305 | 1,316 | 1,303 | 1,316 | 628,800 | 1,316 |
| 2024-01-30 | 1,319 | 1,323.5 | 1,307 | 1,308 | 739,400 | 1,308 |
| 2024-01-29 | 1,309 | 1,316.5 | 1,303.5 | 1,316 | 772,100 | 1,316 |
| 2024-01-26 | 1,309 | 1,311 | 1,299 | 1,301.5 | 1,173,600 | 1,301.50 |
| 2024-01-25 | 1,300 | 1,315.5 | 1,297.5 | 1,311 | 998,100 | 1,311 |
| 2024-01-24 | 1,311 | 1,314 | 1,299 | 1,307.5 | 1,490,200 | 1,307.50 |
| 2024-01-23 | 1,333 | 1,334 | 1,312 | 1,312.5 | 1,290,600 | 1,312.50 |
| 2024-01-22 | 1,320 | 1,332 | 1,315.5 | 1,332 | 965,800 | 1,332 |
| 2024-01-19 | 1,331.5 | 1,334 | 1,318 | 1,323.5 | 1,378,800 | 1,323.50 |
| 2024-01-18 | 1,327 | 1,335.5 | 1,322.5 | 1,334.5 | 1,114,200 | 1,334.50 |
| 2024-01-17 | 1,324 | 1,329 | 1,319 | 1,320.5 | 966,600 | 1,320.50 |
| 2024-01-16 | 1,337 | 1,339.5 | 1,322 | 1,322 | 881,600 | 1,322 |
| 2024-01-15 | 1,345 | 1,347 | 1,331 | 1,337 | 817,800 | 1,337 |
| 2024-01-12 | 1,345 | 1,351 | 1,337.5 | 1,342.5 | 1,240,100 | 1,342.50 |
| 2024-01-11 | 1,345 | 1,347 | 1,330 | 1,339 | 1,085,700 | 1,339 |
| 2024-01-10 | 1,334.5 | 1,343.5 | 1,325.5 | 1,342.5 | 1,331,100 | 1,342.50 |
| 2024-01-09 | 1,311.5 | 1,329.5 | 1,310 | 1,329.5 | 1,639,400 | 1,329.50 |
| 2024-01-05 | 1,313 | 1,313 | 1,301 | 1,308.5 | 1,171,200 | 1,308.50 |
| 2024-01-04 | 1,307.5 | 1,311 | 1,298.5 | 1,310.5 | 1,138,000 | 1,310.50 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1991-12-25]1株→1.05株 [1988-12-24]1株→1.1株 [1985-12-26]1株→1.05株 [1985-06-26]1株→1.1株
