4912 ライオン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,712.5 | 1,758.5 | 1,709.5 | 1,750.5 | 1,984,300 | 1,750.50 |
| 2025-04-03 | 1,684 | 1,715.5 | 1,676 | 1,713 | 1,220,700 | 1,713 |
| 2025-04-02 | 1,777 | 1,784 | 1,726.5 | 1,729.5 | 953,500 | 1,729.50 |
| 2025-04-01 | 1,790.5 | 1,795 | 1,757 | 1,765.5 | 783,000 | 1,765.50 |
| 2025-03-31 | 1,787.5 | 1,787.5 | 1,764 | 1,772.5 | 858,800 | 1,772.50 |
| 2025-03-28 | 1,798.5 | 1,798.5 | 1,779 | 1,795 | 648,600 | 1,795 |
| 2025-03-27 | 1,778 | 1,798.5 | 1,772.5 | 1,798.5 | 845,100 | 1,798.50 |
| 2025-03-26 | 1,778.5 | 1,793 | 1,767.5 | 1,786.5 | 924,700 | 1,786.50 |
| 2025-03-25 | 1,784 | 1,794 | 1,766.5 | 1,772.5 | 667,200 | 1,772.50 |
| 2025-03-24 | 1,801.5 | 1,803.5 | 1,782 | 1,784 | 691,200 | 1,784 |
| 2025-03-21 | 1,820 | 1,842.5 | 1,793 | 1,804.5 | 1,622,600 | 1,804.50 |
| 2025-03-19 | 1,806 | 1,815.5 | 1,780 | 1,784.5 | 1,341,800 | 1,784.50 |
| 2025-03-18 | 1,844 | 1,861 | 1,810.5 | 1,810.5 | 1,309,500 | 1,810.50 |
| 2025-03-17 | 1,846.5 | 1,871 | 1,830 | 1,862.5 | 1,098,800 | 1,862.50 |
| 2025-03-14 | 1,848.5 | 1,864 | 1,822 | 1,857.5 | 2,189,700 | 1,857.50 |
| 2025-03-13 | 1,838.5 | 1,838.5 | 1,792 | 1,811.5 | 1,616,700 | 1,811.50 |
| 2025-03-12 | 1,750 | 1,844.5 | 1,748 | 1,838.5 | 2,187,700 | 1,838.50 |
| 2025-03-11 | 1,759 | 1,799 | 1,730 | 1,761 | 2,129,100 | 1,761 |
| 2025-03-10 | 1,760 | 1,772 | 1,743.5 | 1,748.5 | 1,303,800 | 1,748.50 |
| 2025-03-07 | 1,784 | 1,805.5 | 1,764.5 | 1,776 | 1,407,600 | 1,776 |
| 2025-03-06 | 1,783.5 | 1,783.5 | 1,751.5 | 1,757 | 757,800 | 1,757 |
| 2025-03-05 | 1,755 | 1,802.5 | 1,741 | 1,783.5 | 1,368,300 | 1,783.50 |
| 2025-03-04 | 1,741 | 1,758.5 | 1,718 | 1,747 | 1,148,000 | 1,747 |
| 2025-03-03 | 1,712 | 1,764.5 | 1,695 | 1,746 | 1,532,500 | 1,746 |
| 2025-02-28 | 1,715.5 | 1,724 | 1,684 | 1,711.5 | 1,521,500 | 1,711.50 |
| 2025-02-27 | 1,750 | 1,753 | 1,703 | 1,715.5 | 1,203,900 | 1,715.50 |
| 2025-02-26 | 1,830.5 | 1,835 | 1,733 | 1,741 | 2,891,100 | 1,741 |
| 2025-02-25 | 1,860.5 | 1,871 | 1,840 | 1,855 | 1,107,300 | 1,855 |
| 2025-02-21 | 1,812 | 1,863.5 | 1,811 | 1,863.5 | 1,375,700 | 1,863.50 |
| 2025-02-20 | 1,818 | 1,825.5 | 1,790.5 | 1,800 | 771,200 | 1,800 |
| 2025-02-19 | 1,836 | 1,845 | 1,814.5 | 1,815 | 1,373,500 | 1,815 |
| 2025-02-18 | 1,880 | 1,896 | 1,843 | 1,860.5 | 1,596,400 | 1,860.50 |
| 2025-02-17 | 1,861 | 1,888 | 1,845.5 | 1,869 | 2,112,500 | 1,869 |
| 2025-02-14 | 1,822 | 1,884 | 1,797 | 1,866 | 6,940,200 | 1,866 |
| 2025-02-13 | 1,592 | 1,604 | 1,564 | 1,584 | 1,373,000 | 1,584 |
| 2025-02-12 | 1,609 | 1,613.5 | 1,593 | 1,603.5 | 1,304,600 | 1,603.50 |
| 2025-02-10 | 1,590.5 | 1,606 | 1,590.5 | 1,602 | 739,000 | 1,602 |
| 2025-02-07 | 1,604 | 1,611 | 1,588.5 | 1,590.5 | 762,100 | 1,590.50 |
| 2025-02-06 | 1,600 | 1,612.5 | 1,597.5 | 1,601 | 700,700 | 1,601 |
| 2025-02-05 | 1,607 | 1,614.5 | 1,598.5 | 1,604.5 | 772,400 | 1,604.50 |
| 2025-02-04 | 1,662 | 1,669.5 | 1,610.5 | 1,610.5 | 1,123,400 | 1,610.50 |
| 2025-02-03 | 1,654 | 1,654 | 1,614 | 1,635 | 1,302,700 | 1,635 |
| 2025-01-31 | 1,662 | 1,670.5 | 1,655.5 | 1,663 | 710,400 | 1,663 |
| 2025-01-30 | 1,646.5 | 1,667 | 1,639 | 1,663.5 | 822,800 | 1,663.50 |
| 2025-01-29 | 1,652 | 1,660 | 1,640.5 | 1,649 | 895,400 | 1,649 |
| 2025-01-28 | 1,666 | 1,667 | 1,648.5 | 1,662 | 761,700 | 1,662 |
| 2025-01-27 | 1,655.5 | 1,667 | 1,647.5 | 1,662 | 763,600 | 1,662 |
| 2025-01-24 | 1,662 | 1,664.5 | 1,646.5 | 1,652.5 | 661,500 | 1,652.50 |
| 2025-01-23 | 1,664.5 | 1,667.5 | 1,651.5 | 1,652 | 645,000 | 1,652 |
| 2025-01-22 | 1,693 | 1,694 | 1,661.5 | 1,670 | 1,018,200 | 1,670 |
| 2025-01-21 | 1,657.5 | 1,684 | 1,650 | 1,679.5 | 868,600 | 1,679.50 |
| 2025-01-20 | 1,640.5 | 1,658.5 | 1,638 | 1,644.5 | 699,200 | 1,644.50 |
| 2025-01-17 | 1,643.5 | 1,650 | 1,624 | 1,645 | 1,020,900 | 1,645 |
| 2025-01-16 | 1,641.5 | 1,649 | 1,621 | 1,627.5 | 1,163,000 | 1,627.50 |
| 2025-01-15 | 1,639.5 | 1,647.5 | 1,631.5 | 1,641.5 | 1,081,900 | 1,641.50 |
| 2025-01-14 | 1,656 | 1,659 | 1,615.5 | 1,633.5 | 1,510,200 | 1,633.50 |
| 2025-01-10 | 1,670 | 1,679 | 1,663.5 | 1,676 | 960,100 | 1,676 |
| 2025-01-09 | 1,690 | 1,691 | 1,675.5 | 1,685.5 | 1,174,700 | 1,685.50 |
| 2025-01-08 | 1,720 | 1,729 | 1,702.5 | 1,705 | 1,293,100 | 1,705 |
| 2025-01-07 | 1,711 | 1,722.5 | 1,697.5 | 1,708.5 | 1,631,900 | 1,708.50 |
| 2025-01-06 | 1,755 | 1,761.5 | 1,724 | 1,728 | 1,325,900 | 1,728 |
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