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
2024-10-081,558.51,578.51,5561,5651,057,5001,565
2024-10-071,5831,588.51,571.51,575.5826,0001,575.50
2024-10-041,5731,602.51,5731,585.5939,7001,585.50
2024-10-031,573.51,5981,569.51,594.51,070,2001,594.50
2024-10-021,5851,5921,564.51,5751,074,3001,575
2024-10-011,596.51,6011,587.51,5911,246,1001,591
2024-09-301,5991,6231,5951,6151,330,3001,615
2024-09-271,573.51,624.51,573.51,6192,017,4001,619
2024-09-261,5731,599.51,5711,599.51,410,6001,599.50
2024-09-251,578.51,583.51,572.51,579.5744,1001,579.50
2024-09-241,5741,582.51,572.51,578.5888,7001,578.50
2024-09-201,567.51,5831,564.51,5711,782,0001,571
2024-09-191,5631,5781,5571,5731,098,7001,573
2024-09-181,557.51,584.51,552.51,562.51,790,1001,562.50
2024-09-171,5341,5451,5221,5391,210,6001,539
2024-09-131,533.51,5401,5101,5171,518,9001,517
2024-09-121,5331,5451,520.51,538.51,717,5001,538.50
2024-09-111,5501,5501,520.51,5321,471,6001,532
2024-09-101,5461,5521,5351,547.51,444,0001,547.50
2024-09-091,5211,5431,514.51,5352,072,9001,535
2024-09-061,523.51,5451,511.51,521.51,569,7001,521.50
2024-09-051,4771,521.51,4751,521.52,089,9001,521.50
2024-09-041,4751,490.51,4721,477872,4001,477
2024-09-031,4831,493.51,4701,477915,0001,477
2024-09-021,479.51,484.51,4661,484.5835,9001,484.50
2024-08-301,478.51,4871,468.51,484.51,381,5001,484.50
2024-08-291,4881,4901,469.51,475.5949,1001,475.50
2024-08-281,4951,4951,473.51,488803,9001,488
2024-08-271,493.51,499.51,4761,499.51,108,8001,499.50
2024-08-261,4611,498.51,4601,493.52,191,6001,493.50
2024-08-231,4501,459.51,4321,459.51,109,8001,459.50
2024-08-221,4401,4531,429.51,4501,116,3001,450
2024-08-211,4341,4441,428.51,4401,141,9001,440
2024-08-201,417.51,4351,4121,433.51,278,9001,433.50
2024-08-191,4051,4171,3941,4171,021,3001,417
2024-08-161,4001,4111,387.51,4111,205,5001,411
2024-08-151,3821,399.51,3721,399.51,028,3001,399.50
2024-08-141,3901,3941,3791,3901,153,8001,390
2024-08-131,3671,392.51,350.51,3921,644,2001,392
2024-08-091,4101,410.51,3711,3792,423,8001,379
2024-08-081,3701,412.51,3501,410.55,730,9001,410.50
2024-08-071,252.51,2891,2451,2782,496,6001,278
2024-08-061,2441,2631,233.51,249.52,024,3001,249.50
2024-08-051,2451,262.51,1931,2062,311,5001,206
2024-08-021,2801,289.51,2551,2571,672,5001,257
2024-08-011,2851,2851,2731,280956,3001,280
2024-07-311,2851,3011,280.51,295.5791,8001,295.50
2024-07-301,2931,2941,2851,291.5578,5001,291.50
2024-07-291,2821,2951,278.51,292632,4001,292
2024-07-261,2871,291.51,276.51,277737,1001,277
2024-07-251,2911,298.51,2821,285818,9001,285
2024-07-241,301.51,3021,2831,284559,3001,284
2024-07-231,2941,3031,2941,301.5595,7001,301.50
2024-07-221,304.51,304.51,292.51,297.5455,3001,297.50
2024-07-191,312.51,312.51,2971,301502,1001,301
2024-07-181,3011,312.51,297.51,309745,0001,309
2024-07-171,2931,302.51,287.51,300.5578,7001,300.50
2024-07-161,299.51,299.51,284.51,287.5674,8001,287.50
2024-07-121,291.51,3081,290.51,302.51,222,1001,302.50
2024-07-111,2881,2931,285.51,290.5744,7001,290.50
2024-07-101,278.51,2881,273.51,288655,5001,288
2024-07-091,2751,2811,2741,276.5653,0001,276.50
2024-07-081,2841,2841,2651,274837,7001,274
2024-07-051,2791,2831,275.51,280785,5001,280
2024-07-041,275.51,280.51,273.51,279.5625,3001,279.50
2024-07-031,268.51,2741,2611,273859,8001,273
2024-07-021,2631,273.51,260.51,265.51,333,2001,265.50
2024-07-011,2591,2651,254.51,2581,018,6001,258
2024-06-281,258.51,266.51,249.51,2541,793,0001,254
2024-06-271,2601,276.51,257.51,272.51,086,2001,272.50
2024-06-261,2911,293.51,285.51,289.5814,2001,289.50
2024-06-251,2861,2941,284.51,291.5728,2001,291.50
2024-06-241,285.51,285.51,2741,280.51,063,5001,280.50
2024-06-211,2831,287.51,2761,279.51,199,2001,279.50
2024-06-201,2811,292.51,2811,283.5760,9001,283.50
2024-06-191,2841,2881,275.51,281934,6001,281
2024-06-181,2831,2901,278.51,284922,1001,284
2024-06-171,2801,2801,263.51,277.51,037,0001,277.50
2024-06-141,244.51,2831,238.51,2681,666,9001,268
2024-06-131,2771,281.51,2461,247.51,626,9001,247.50
2024-06-121,2751,2811,266.51,266.5742,4001,266.50
2024-06-111,2761,277.51,265.51,2661,135,3001,266
2024-06-101,2801,282.51,267.51,276.51,187,7001,276.50
2024-06-071,2741,2831,268.51,282.5999,8001,282.50
2024-06-061,2761,2801,2661,273.51,036,2001,273.50
2024-06-051,272.51,2801,2661,2751,181,4001,275
2024-06-041,279.51,279.51,2671,274946,1001,274
2024-06-031,2761,2811,265.51,269.5802,0001,269.50
2024-05-311,2541,2651,2531,2621,249,0001,262
2024-05-301,2531,2581,2431,2511,077,8001,251
2024-05-291,261.51,262.51,2501,2531,320,5001,253
2024-05-281,2681,275.51,2621,262993,8001,262
2024-05-271,2551,2671,2461,2671,165,7001,267
2024-05-241,2501,2671,2481,2571,302,4001,257
2024-05-231,260.51,2671,251.51,2601,167,0001,260
2024-05-221,2701,283.51,2641,2681,518,7001,268
2024-05-211,289.51,296.51,271.51,271.52,148,2001,271.50
2024-05-201,310.51,319.51,2971,2972,072,5001,297
2024-05-171,3471,3491,319.51,3221,047,5001,322
2024-05-161,337.51,3501,3351,350980,3001,350
2024-05-151,335.51,3421,325.51,331.5956,0001,331.50
2024-05-141,3251,3461,3241,336.51,203,5001,336.50
2024-05-131,3381,3561,322.51,329.51,834,2001,329.50
2024-05-101,3241,3431,313.51,320.52,689,2001,320.50
2024-05-091,309.51,3561,309.51,315.55,065,3001,315.50
2024-05-081,4301,448.51,421.51,429.51,913,9001,429.50
2024-05-071,3951,4221,3881,4171,415,7001,417
2024-05-021,4151,4191,4031,408.5929,8001,408.50
2024-05-011,400.51,431.51,395.51,419.51,419,3001,419.50
2024-04-301,390.51,416.51,386.51,414.51,616,4001,414.50
2024-04-261,3651,3821,3531,376.5994,8001,376.50
2024-04-251,3671,3831,3671,376.5946,1001,376.50
2024-04-241,3751,3761,3621,365862,8001,365
2024-04-231,3891,3891,3721,378806,4001,378
2024-04-221,3651,3891,3621,3881,204,3001,388
2024-04-191,3501,364.51,343.51,352.51,227,4001,352.50
2024-04-181,3501,3631,347.51,3511,189,2001,351
2024-04-171,3371,3421,323.51,334.51,312,3001,334.50
2024-04-161,3451,3511,330.51,3461,101,8001,346
2024-04-151,359.51,360.51,349.51,355866,0001,355
2024-04-121,350.51,3601,350.51,359570,5001,359
2024-04-111,3451,352.51,3371,344751,2001,344
2024-04-101,3601,370.51,3501,351874,2001,351
2024-04-091,3661,3711,3601,362.5680,2001,362.50
2024-04-081,3521,3721,350.51,369.5732,7001,369.50
2024-04-051,351.51,3581,346.51,350790,7001,350
2024-04-041,3511,3711,3461,3521,124,7001,352
2024-04-031,358.51,364.51,349.51,351736,6001,351
2024-04-021,3731,3731,349.51,356900,4001,356
2024-04-011,3651,374.51,360.51,373.5861,8001,373.50
2024-03-291,361.51,3721,3511,3581,153,1001,358
2024-03-281,3301,3651,3291,3522,255,9001,352
2024-03-271,3251,329.51,320.51,327.51,305,0001,327.50
2024-03-261,319.51,3211,302.51,317.51,232,0001,317.50
2024-03-251,349.51,3501,325.51,325.51,046,1001,325.50
2024-03-221,3461,3481,3281,3451,185,1001,345
2024-03-211,3461,359.51,3431,348.51,070,8001,348.50
2024-03-191,3471,349.51,334.51,343.5930,5001,343.50
2024-03-181,3431,3521,340.51,347687,4001,347
2024-03-151,341.51,3511,331.51,340.51,546,2001,340.50
2024-03-141,3221,3451,3221,3451,052,8001,345
2024-03-131,3501,3531,3341,337835,2001,337
2024-03-121,3551,3571,336.51,354.51,277,5001,354.50
2024-03-111,3481,357.51,327.51,3441,570,5001,344
2024-03-081,3561,360.51,3461,3461,374,3001,346
2024-03-071,3391,366.51,337.51,3591,819,7001,359
2024-03-061,3141,338.51,312.51,3301,060,1001,330
2024-03-051,324.51,329.51,3031,3191,157,2001,319
2024-03-041,3231,3371,320.51,3271,081,7001,327
2024-03-011,3251,3321,317.51,318863,2001,318
2024-02-291,3411,3471,316.51,3211,880,9001,321
2024-02-281,3301,3341,321.51,332.5911,7001,332.50
2024-02-271,3231,334.51,314.51,3311,115,7001,331
2024-02-261,3321,342.51,3241,3241,186,4001,324
2024-02-221,328.51,331.51,314.51,3291,016,6001,329
2024-02-211,337.51,3391,323.51,337.51,613,2001,337.50
2024-02-201,3181,325.51,305.51,3201,309,3001,320
2024-02-191,3031,3171,296.51,3171,790,9001,317
2024-02-161,2881,299.51,277.51,2951,666,8001,295
2024-02-151,2941,3091,2771,2903,740,1001,290
2024-02-141,267.51,2721,231.51,2342,591,2001,234
2024-02-131,284.51,284.51,2571,263.52,033,6001,263.50
2024-02-091,2691,279.51,2601,276.51,739,6001,276.50
2024-02-081,2981,3001,2831,2831,832,4001,283
2024-02-071,3101,3101,297.51,304.51,101,5001,304.50
2024-02-061,300.51,318.51,294.51,3101,080,3001,310
2024-02-051,296.51,304.51,294.51,299.5988,6001,299.50
2024-02-021,3031,3031,2941,296.5963,2001,296.50
2024-02-011,3101,3121,285.51,2972,910,5001,297
2024-01-311,3051,3161,3031,316628,8001,316
2024-01-301,3191,323.51,3071,308739,4001,308
2024-01-291,3091,316.51,303.51,316772,1001,316
2024-01-261,3091,3111,2991,301.51,173,6001,301.50
2024-01-251,3001,315.51,297.51,311998,1001,311
2024-01-241,3111,3141,2991,307.51,490,2001,307.50
2024-01-231,3331,3341,3121,312.51,290,6001,312.50
2024-01-221,3201,3321,315.51,332965,8001,332
2024-01-191,331.51,3341,3181,323.51,378,8001,323.50
2024-01-181,3271,335.51,322.51,334.51,114,2001,334.50
2024-01-171,3241,3291,3191,320.5966,6001,320.50
2024-01-161,3371,339.51,3221,322881,6001,322
2024-01-151,3451,3471,3311,337817,8001,337
2024-01-121,3451,3511,337.51,342.51,240,1001,342.50
2024-01-111,3451,3471,3301,3391,085,7001,339
2024-01-101,334.51,343.51,325.51,342.51,331,1001,342.50
2024-01-091,311.51,329.51,3101,329.51,639,4001,329.50
2024-01-051,3131,3131,3011,308.51,171,2001,308.50
2024-01-041,307.51,3111,298.51,310.51,138,0001,310.50

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