！決算発表予定日 2025/02/13
4912東証P貸借
業種 化学
ライオン 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,880.0 (24/12/12) | 1,193.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,880.0 (24/12/12) | 1,193.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,646.5 | 1,667.0 | 1,639.0 | 1,663.5 | +14.5 | +0.9 | 822,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,652.0 | 1,660.0 | 1,640.5 | 1,649.0 | -13.0 | -0.8 | 895,400 |
| 1/28 | 1,666.0 | 1,667.0 | 1,648.5 | 1,662.0 | 0 | 0.0 | 761,700 |
| 1/27 | 1,655.5 | 1,667.0 | 1,647.5 | 1,662.0 | +9.5 | +0.6 | 763,600 |
| 1/24 | 1,662.0 | 1,664.5 | 1,646.5 | 1,652.5 | +0.5 | +0.0 | 661,500 |
| 1/23 | 1,664.5 | 1,667.5 | 1,651.5 | 1,652.0 | -18.0 | -1.1 | 645,000 |
| 1/22 | 1,693.0 | 1,694.0 | 1,661.5 | 1,670.0 | -9.5 | -0.6 | 1,018,200 |
| 1/21 | 1,657.5 | 1,684.0 | 1,650.0 | 1,679.5 | +35.0 | +2.1 | 868,600 |
| 1/20 | 1,640.5 | 1,658.5 | 1,638.0 | 1,644.5 | -0.5 | +0.0 | 699,200 |
| 1/17 | 1,643.5 | 1,650.0 | 1,624.0 | 1,645.0 | +17.5 | +1.1 | 1,020,900 |
| 1/16 | 1,641.5 | 1,649.0 | 1,621.0 | 1,627.5 | -14.0 | -0.9 | 1,163,000 |
| 1/15 | 1,639.5 | 1,647.5 | 1,631.5 | 1,641.5 | +8.0 | +0.5 | 1,081,900 |
| 1/14 | 1,656.0 | 1,659.0 | 1,615.5 | 1,633.5 | -42.5 | -2.5 | 1,510,200 |
| 1/10 | 1,670.0 | 1,679.0 | 1,663.5 | 1,676.0 | -9.5 | -0.6 | 960,100 |
| 1/9 | 1,690.0 | 1,691.0 | 1,675.5 | 1,685.5 | -19.5 | -1.1 | 1,174,700 |
| 1/8 | 1,720.0 | 1,729.0 | 1,702.5 | 1,705.0 | -3.5 | -0.2 | 1,293,100 |
| 1/7 | 1,711.0 | 1,722.5 | 1,697.5 | 1,708.5 | -19.5 | -1.1 | 1,631,900 |
| 1/6 | 1,755.0 | 1,761.5 | 1,724.0 | 1,728.0 | -34.5 | -2.0 | 1,325,900 |
| 12/30 | 1,775.0 | 1,778.5 | 1,751.5 | 1,762.5 | -11.0 | -0.6 | 1,198,400 |
| 12/27 | 1,775.0 | 1,778.5 | 1,757.0 | 1,773.5 | +0.5 | +0.0 | 1,068,300 |
| 12/26 | 1,757.0 | 1,778.5 | 1,755.5 | 1,773.0 | +15.0 | +0.9 | 1,758,300 |
| 12/25 | 1,765.0 | 1,775.0 | 1,748.5 | 1,758.0 | -2.5 | -0.1 | 1,262,100 |
| 12/24 | 1,766.0 | 1,769.5 | 1,755.0 | 1,760.5 | -9.5 | -0.5 | 1,052,500 |
| 12/23 | 1,744.0 | 1,770.0 | 1,743.5 | 1,770.0 | +6.0 | +0.3 | 1,378,400 |
| 12/20 | 1,784.5 | 1,791.0 | 1,757.5 | 1,764.0 | -21.5 | -1.2 | 2,060,300 |
| 12/19 | 1,790.0 | 1,800.0 | 1,778.0 | 1,785.5 | -32.5 | -1.8 | 1,568,500 |
| 12/18 | 1,816.5 | 1,825.0 | 1,800.5 | 1,818.0 | +1.5 | +0.1 | 1,041,000 |
| 12/17 | 1,835.0 | 1,837.0 | 1,811.0 | 1,816.5 | -27.0 | -1.5 | 951,300 |
| 12/16 | 1,864.0 | 1,867.0 | 1,837.0 | 1,843.5 | -24.5 | -1.3 | 1,095,500 |
| 12/13 | 1,840.0 | 1,868.0 | 1,833.0 | 1,868.0 | -2.5 | -0.1 | 1,322,400 |
| 12/12 | 1,876.0 | 1,880.0 | 1,868.5 | 1,870.5 | +6.0 | +0.3 | 1,009,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
