！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
1,415.5
円
取引時間外
(14:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,395.0 | 1,422.0 | 1,388.0 | 1,417.0 | +8.5 | +0.6 | 1,415,700 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,408.5 | +2.3 | 1,411.5 | 3,965,500 | ー | ー | ー |
| 4/26 | 1,376.5 | +1.8 | 1,375.4 | 4,814,400 | 31,100 | 452,800 | 14.56 |
| 4/19 | 1,352.5 | -0.5 | 1,347.7 | 5,696,700 | 27,200 | 475,100 | 17.47 |
| 4/12 | 1,359.0 | +0.7 | 1,357.6 | 3,608,800 | 33,900 | 513,400 | 15.14 |
| 4/5 | 1,350.0 | -0.6 | 1,358.3 | 4,414,200 | 33,600 | 596,600 | 17.76 |
| 3/29 | 1,358.0 | +1.0 | 1,338.7 | 6,992,100 | 49,800 | 575,800 | 11.56 |
| 3/22 | 1,345.0 | +0.3 | 1,344.4 | 3,873,800 | 37,100 | 667,500 | 17.99 |
| 3/15 | 1,340.5 | -0.4 | 1,342.5 | 6,282,200 | 41,600 | 671,800 | 16.15 |
| 3/8 | 1,346.0 | +2.1 | 1,339.1 | 6,493,000 | 46,700 | 698,100 | 14.95 |
| 3/1 | 1,318.0 | -0.8 | 1,327.1 | 5,957,900 | 43,200 | 722,900 | 16.73 |
| 2/22 | 1,329.0 | +2.6 | 1,321.2 | 5,730,000 | 75,800 | 857,200 | 11.31 |
| 2/16 | 1,295.0 | +1.5 | 1,274.3 | 10,031,700 | 94,600 | 1,107,900 | 11.71 |
| 2/9 | 1,276.5 | -1.5 | 1,291.7 | 6,742,400 | 93,900 | 1,157,900 | 12.33 |
| 2/2 | 1,296.5 | -0.4 | 1,302.3 | 6,014,000 | 91,300 | 1,041,000 | 11.40 |
| 1/26 | 1,301.5 | -1.7 | 1,311.2 | 5,918,300 | 88,400 | 946,100 | 10.70 |
| 1/19 | 1,323.5 | -1.4 | 1,328.5 | 5,159,000 | 86,000 | 892,000 | 10.37 |
| 1/12 | 1,342.5 | +2.6 | 1,334.6 | 5,296,300 | 90,000 | 808,500 | 8.98 |
| 1/5 | 1,308.5 | 0.0 | 1,306.8 | 2,309,200 | ー | ー | ー |
| 12/29 | 1,308.5 | -1.2 | 1,316.1 | 7,366,400 | 143,300 | 935,500 | 6.53 |
| 12/22 | 1,324.0 | +1.5 | 1,312.1 | 7,330,800 | 1,269,900 | 1,034,300 | 0.81 |
| 12/15 | 1,305.0 | -0.5 | 1,315.5 | 8,177,900 | 727,900 | 1,201,700 | 1.65 |
| 12/8 | 1,311.0 | +0.8 | 1,299.4 | 7,518,300 | 440,800 | 1,278,100 | 2.90 |
| 12/1 | 1,300.5 | -1.9 | 1,304.6 | 8,822,000 | 289,600 | 1,326,300 | 4.58 |
| 11/24 | 1,325.0 | -0.5 | 1,331.9 | 6,032,700 | 205,500 | 1,108,600 | 5.39 |
| 11/17 | 1,332.0 | +1.1 | 1,310.2 | 8,261,300 | 178,200 | 967,300 | 5.43 |
| 11/10 | 1,317.5 | -9.0 | 1,315.6 | 17,200,400 | 146,400 | 1,083,500 | 7.40 |
| 11/2 | 1,447.0 | +0.2 | 1,443.5 | 3,392,100 | 84,600 | 670,800 | 7.93 |
| 10/27 | 1,444.5 | +1.9 | 1,437.4 | 3,682,900 | 74,500 | 674,500 | 9.05 |
| 10/20 | 1,418.0 | +1.0 | 1,409.2 | 3,979,400 | 71,000 | 693,400 | 9.77 |
| 10/13 | 1,404.5 | -1.6 | 1,416.7 | 4,012,200 | 70,800 | 721,300 | 10.19 |
▶︎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