決算new！
2024/05/08 発表
1-3月期(1Q)最終は2.2倍増益で着地
4912東証P貸借
業種 化学
ライオン 株価時系列データ
PTS
1,450
円
(23:58)
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 |
|---|---|
| 1,431.5 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,430.0 | 1,448.5 | 1,421.5 | 1,429.5 | +12.5 | +0.9 | 1,913,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,350.0 | 1,353.0 | 1,334.0 | 1,337.0 | -17.5 | -1.3 | 835,200 |
| 3/12 | 1,355.0 | 1,357.0 | 1,336.5 | 1,354.5 | +10.5 | +0.8 | 1,277,500 |
| 3/11 | 1,348.0 | 1,357.5 | 1,327.5 | 1,344.0 | -2.0 | -0.2 | 1,570,500 |
| 3/8 | 1,356.0 | 1,360.5 | 1,346.0 | 1,346.0 | -13.0 | -1.0 | 1,374,300 |
| 3/7 | 1,339.0 | 1,366.5 | 1,337.5 | 1,359.0 | +29.0 | +2.2 | 1,819,700 |
| 3/6 | 1,314.0 | 1,338.5 | 1,312.5 | 1,330.0 | +11.0 | +0.8 | 1,060,100 |
| 3/5 | 1,324.5 | 1,329.5 | 1,303.0 | 1,319.0 | -8.0 | -0.6 | 1,157,200 |
| 3/4 | 1,323.0 | 1,337.0 | 1,320.5 | 1,327.0 | +9.0 | +0.7 | 1,081,700 |
| 3/1 | 1,325.0 | 1,332.0 | 1,317.5 | 1,318.0 | -3.0 | -0.2 | 863,200 |
| 2/29 | 1,341.0 | 1,347.0 | 1,316.5 | 1,321.0 | -11.5 | -0.9 | 1,880,900 |
| 2/28 | 1,330.0 | 1,334.0 | 1,321.5 | 1,332.5 | +1.5 | +0.1 | 911,700 |
| 2/27 | 1,323.0 | 1,334.5 | 1,314.5 | 1,331.0 | +7.0 | +0.5 | 1,115,700 |
| 2/26 | 1,332.0 | 1,342.5 | 1,324.0 | 1,324.0 | -5.0 | -0.4 | 1,186,400 |
| 2/22 | 1,328.5 | 1,331.5 | 1,314.5 | 1,329.0 | -8.5 | -0.6 | 1,016,600 |
| 2/21 | 1,337.5 | 1,339.0 | 1,323.5 | 1,337.5 | +17.5 | +1.3 | 1,613,200 |
| 2/20 | 1,318.0 | 1,325.5 | 1,305.5 | 1,320.0 | +3.0 | +0.2 | 1,309,300 |
| 2/19 | 1,303.0 | 1,317.0 | 1,296.5 | 1,317.0 | +22.0 | +1.7 | 1,790,900 |
| 2/16 | 1,288.0 | 1,299.5 | 1,277.5 | 1,295.0 | +5.0 | +0.4 | 1,666,800 |
| 2/15 | 1,294.0 | 1,309.0 | 1,277.0 | 1,290.0 | +56.0 | +4.5 | 3,740,100 |
| 2/14 | 1,267.5 | 1,272.0 | 1,231.5 | 1,234.0 | -29.5 | -2.3 | 2,591,200 |
| 2/13 | 1,284.5 | 1,284.5 | 1,257.0 | 1,263.5 | -13.0 | -1.0 | 2,033,600 |
| 2/9 | 1,269.0 | 1,279.5 | 1,260.0 | 1,276.5 | -6.5 | -0.5 | 1,739,600 |
| 2/8 | 1,298.0 | 1,300.0 | 1,283.0 | 1,283.0 | -21.5 | -1.7 | 1,832,400 |
| 2/7 | 1,310.0 | 1,310.0 | 1,297.5 | 1,304.5 | -5.5 | -0.4 | 1,101,500 |
| 2/6 | 1,300.5 | 1,318.5 | 1,294.5 | 1,310.0 | +10.5 | +0.8 | 1,080,300 |
▶︎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