！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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,400.5 | 1,431.5 | 1,395.5 | 1,408.5 | -6.0 | -0.4 | 3,278,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,365.0 | 1,416.5 | 1,323.5 | 1,414.5 | +56.5 | +4.2 | 20,150,500 |
| 24/03 | 1,325.0 | 1,372.0 | 1,302.5 | 1,358.0 | +37.0 | +2.8 | 24,504,300 |
| 24/02 | 1,310.0 | 1,347.0 | 1,231.5 | 1,321.0 | +5.0 | +0.4 | 31,472,500 |
| 24/01 | 1,307.5 | 1,351.0 | 1,297.5 | 1,316.0 | +7.5 | +0.6 | 20,823,100 |
| 23/12 | 1,312.5 | 1,337.5 | 1,289.5 | 1,308.5 | +14.5 | +1.1 | 31,839,400 |
| 23/11 | 1,472.0 | 1,475.0 | 1,265.0 | 1,294.0 | -157.5 | -10.9 | 40,463,900 |
| 23/10 | 1,480.0 | 1,483.0 | 1,389.0 | 1,451.5 | -24.5 | -1.7 | 18,864,900 |
| 23/09 | 1,579.5 | 1,607.0 | 1,410.0 | 1,476.0 | -109.5 | -6.9 | 23,954,200 |
| 23/08 | 1,359.5 | 1,601.5 | 1,331.0 | 1,585.5 | +226.0 | +16.6 | 37,892,200 |
| 23/07 | 1,353.0 | 1,366.5 | 1,325.0 | 1,359.5 | +17.0 | +1.3 | 25,501,000 |
| 23/06 | 1,349.0 | 1,402.5 | 1,336.5 | 1,342.5 | -3.5 | -0.3 | 27,485,900 |
| 23/05 | 1,485.0 | 1,505.0 | 1,345.0 | 1,346.0 | -136.0 | -9.2 | 29,527,100 |
| 23/04 | 1,440.0 | 1,482.0 | 1,404.0 | 1,482.0 | +51.0 | +3.6 | 16,745,700 |
| 23/03 | 1,490.0 | 1,496.0 | 1,426.0 | 1,431.0 | -37.0 | -2.5 | 16,885,900 |
| 23/02 | 1,445.0 | 1,493.0 | 1,390.0 | 1,468.0 | +32.0 | +2.2 | 15,170,900 |
| 23/01 | 1,496.0 | 1,497.0 | 1,382.0 | 1,436.0 | -78.0 | -5.2 | 14,829,900 |
| 22/12 | 1,474.0 | 1,555.0 | 1,438.0 | 1,514.0 | +49.0 | +3.3 | 21,331,600 |
| 22/11 | 1,515.0 | 1,518.0 | 1,392.0 | 1,465.0 | -39.0 | -2.6 | 22,437,200 |
| 22/10 | 1,618.0 | 1,644.0 | 1,496.0 | 1,504.0 | -132.0 | -8.1 | 18,353,400 |
| 22/09 | 1,615.0 | 1,657.0 | 1,571.0 | 1,636.0 | +6.0 | +0.4 | 15,216,600 |
| 22/08 | 1,525.0 | 1,637.0 | 1,481.0 | 1,630.0 | +98.0 | +6.4 | 22,236,400 |
| 22/07 | 1,500.0 | 1,568.0 | 1,493.0 | 1,532.0 | +36.0 | +2.4 | 19,081,900 |
| 22/06 | 1,464.0 | 1,549.0 | 1,378.0 | 1,496.0 | +57.0 | +4.0 | 35,170,500 |
| 22/05 | 1,363.0 | 1,460.0 | 1,326.0 | 1,439.0 | +100.0 | +7.5 | 60,994,500 |
| 22/04 | 1,350.0 | 1,380.0 | 1,263.0 | 1,339.0 | -23.0 | -1.7 | 36,002,600 |
| 22/03 | 1,506.0 | 1,512.0 | 1,359.0 | 1,362.0 | -143.0 | -9.5 | 30,995,700 |
| 22/02 | 1,513.0 | 1,544.0 | 1,444.0 | 1,505.0 | +7.0 | +0.5 | 24,248,500 |
| 22/01 | 1,546.0 | 1,574.0 | 1,478.0 | 1,498.0 | -39.0 | -2.5 | 19,692,000 |
| 21/12 | 1,599.0 | 1,625.0 | 1,480.0 | 1,537.0 | -74.0 | -4.6 | 29,101,100 |
| 21/11 | 1,913.0 | 1,948.0 | 1,609.0 | 1,611.0 | -284.0 | -15.0 | 29,975,800 |
▶︎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