決算new!
2025/02/13 発表
今期最終は18%増益、3円増配へ
4912東証P貸借
業種 化学
ライオン 株価時系列データ
PTS
1,818
円
取引時間外
(23:00)
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 |
---|---|
1,896.0 (25/02/18) | 1,193.0 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,896.0 (25/02/18) | 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) |
---|---|---|---|---|---|---|---|
2/19 | 1,836.0 | 1,845.0 | 1,814.5 | 1,815.0 | -45.5 | -2.5 | 1,373,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,847.5 | 1,871.5 | 1,840.0 | 1,864.5 | +30.0 | +1.6 | 1,767,000 |
12/10 | 1,844.0 | 1,845.5 | 1,825.5 | 1,834.5 | -5.5 | -0.3 | 1,210,200 |
12/9 | 1,844.5 | 1,859.0 | 1,835.0 | 1,840.0 | +4.0 | +0.2 | 1,579,800 |
12/6 | 1,835.5 | 1,842.0 | 1,824.0 | 1,836.0 | +3.5 | +0.2 | 761,500 |
12/5 | 1,818.0 | 1,839.0 | 1,807.0 | 1,832.5 | +21.5 | +1.2 | 916,100 |
12/4 | 1,803.0 | 1,812.0 | 1,797.0 | 1,811.0 | +7.5 | +0.4 | 800,200 |
12/3 | 1,801.0 | 1,814.5 | 1,795.5 | 1,803.5 | +9.5 | +0.5 | 1,059,800 |
12/2 | 1,784.5 | 1,797.5 | 1,779.5 | 1,794.0 | +7.5 | +0.4 | 806,000 |
11/29 | 1,787.5 | 1,794.5 | 1,777.0 | 1,786.5 | -2.0 | -0.1 | 865,900 |
11/28 | 1,787.0 | 1,797.5 | 1,779.0 | 1,788.5 | +9.5 | +0.5 | 929,900 |
11/27 | 1,785.0 | 1,786.5 | 1,767.0 | 1,779.0 | -27.0 | -1.5 | 996,700 |
11/26 | 1,849.5 | 1,851.0 | 1,787.5 | 1,806.0 | -32.0 | -1.7 | 1,764,500 |
11/25 | 1,800.0 | 1,843.0 | 1,797.5 | 1,838.0 | +54.0 | +3.0 | 2,602,600 |
11/22 | 1,805.0 | 1,806.5 | 1,760.0 | 1,784.0 | -15.0 | -0.8 | 1,205,300 |
11/21 | 1,822.0 | 1,835.0 | 1,790.5 | 1,799.0 | -23.0 | -1.3 | 1,349,700 |
11/20 | 1,780.0 | 1,822.0 | 1,773.5 | 1,822.0 | +46.5 | +2.6 | 1,986,300 |
11/19 | 1,762.5 | 1,781.0 | 1,749.5 | 1,775.5 | +29.0 | +1.7 | 1,181,000 |
▶︎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