！決算発表予定日 2024/05/08
4912東証P貸借
業種 化学
ライオン 株価時系列データ
PTS
1,376.2
円
(22:17)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,607.0 (23/09/05) | 1,231.5 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,389.0 (24/04/22) | 1,231.5 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,365.0 | 1,382.0 | 1,353.0 | 1,376.5 | 0 | 0.0 | 994,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,367.0 | 1,383.0 | 1,367.0 | 1,376.5 | +11.5 | +0.8 | 946,100 |
| 4/24 | 1,375.0 | 1,376.0 | 1,362.0 | 1,365.0 | -13.0 | -0.9 | 862,800 |
| 4/23 | 1,389.0 | 1,389.0 | 1,372.0 | 1,378.0 | -10.0 | -0.7 | 806,400 |
| 4/22 | 1,365.0 | 1,389.0 | 1,362.0 | 1,388.0 | +35.5 | +2.6 | 1,204,300 |
| 4/19 | 1,350.0 | 1,364.5 | 1,343.5 | 1,352.5 | +1.5 | +0.1 | 1,227,400 |
| 4/18 | 1,350.0 | 1,363.0 | 1,347.5 | 1,351.0 | +16.5 | +1.2 | 1,189,200 |
| 4/17 | 1,337.0 | 1,342.0 | 1,323.5 | 1,334.5 | -11.5 | -0.9 | 1,312,300 |
| 4/16 | 1,345.0 | 1,351.0 | 1,330.5 | 1,346.0 | -9.0 | -0.7 | 1,101,800 |
| 4/15 | 1,359.5 | 1,360.5 | 1,349.5 | 1,355.0 | -4.0 | -0.3 | 866,000 |
| 4/12 | 1,350.5 | 1,360.0 | 1,350.5 | 1,359.0 | +15.0 | +1.1 | 570,500 |
| 4/11 | 1,345.0 | 1,352.5 | 1,337.0 | 1,344.0 | -7.0 | -0.5 | 751,200 |
| 4/10 | 1,360.0 | 1,370.5 | 1,350.0 | 1,351.0 | -11.5 | -0.8 | 874,200 |
| 4/9 | 1,366.0 | 1,371.0 | 1,360.0 | 1,362.5 | -7.0 | -0.5 | 680,200 |
| 4/8 | 1,352.0 | 1,372.0 | 1,350.5 | 1,369.5 | +19.5 | +1.4 | 732,700 |
| 4/5 | 1,351.5 | 1,358.0 | 1,346.5 | 1,350.0 | -2.0 | -0.2 | 790,700 |
| 4/4 | 1,351.0 | 1,371.0 | 1,346.0 | 1,352.0 | +1.0 | +0.1 | 1,124,700 |
| 4/3 | 1,358.5 | 1,364.5 | 1,349.5 | 1,351.0 | -5.0 | -0.4 | 736,600 |
| 4/2 | 1,373.0 | 1,373.0 | 1,349.5 | 1,356.0 | -17.5 | -1.3 | 900,400 |
| 4/1 | 1,365.0 | 1,374.5 | 1,360.5 | 1,373.5 | +15.5 | +1.1 | 861,800 |
| 3/29 | 1,361.5 | 1,372.0 | 1,351.0 | 1,358.0 | +6.0 | +0.4 | 1,153,100 |
| 3/28 | 1,330.0 | 1,365.0 | 1,329.0 | 1,352.0 | +24.5 | +1.9 | 2,255,900 |
| 3/27 | 1,325.0 | 1,329.5 | 1,320.5 | 1,327.5 | +10.0 | +0.8 | 1,305,000 |
| 3/26 | 1,319.5 | 1,321.0 | 1,302.5 | 1,317.5 | -8.0 | -0.6 | 1,232,000 |
| 3/25 | 1,349.5 | 1,350.0 | 1,325.5 | 1,325.5 | -19.5 | -1.5 | 1,046,100 |
| 3/22 | 1,346.0 | 1,348.0 | 1,328.0 | 1,345.0 | -3.5 | -0.3 | 1,185,100 |
| 3/21 | 1,346.0 | 1,359.5 | 1,343.0 | 1,348.5 | +5.0 | +0.4 | 1,070,800 |
| 3/19 | 1,347.0 | 1,349.5 | 1,334.5 | 1,343.5 | -3.5 | -0.3 | 930,500 |
| 3/18 | 1,343.0 | 1,352.0 | 1,340.5 | 1,347.0 | +6.5 | +0.5 | 687,400 |
| 3/15 | 1,341.5 | 1,351.0 | 1,331.5 | 1,340.5 | -4.5 | -0.3 | 1,546,200 |
| 3/14 | 1,322.0 | 1,345.0 | 1,322.0 | 1,345.0 | +8.0 | +0.6 | 1,052,800 |
▶︎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