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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 1,861.0 | 1,896.0 | 1,814.5 | 1,815.0 | -51.0 | -2.7 | 6,455,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,590.5 | 1,884.0 | 1,564.0 | 1,866.0 | +275.5 | +17.3 | 10,356,800 |
2/7 | 1,654.0 | 1,669.5 | 1,588.5 | 1,590.5 | -72.5 | -4.4 | 4,661,300 |
1/31 | 1,655.5 | 1,670.5 | 1,639.0 | 1,663.0 | +10.5 | +0.6 | 3,953,900 |
1/24 | 1,640.5 | 1,694.0 | 1,638.0 | 1,652.5 | +7.5 | +0.5 | 3,892,500 |
1/17 | 1,656.0 | 1,659.0 | 1,615.5 | 1,645.0 | -31.0 | -1.9 | 4,776,000 |
1/10 | 1,755.0 | 1,761.5 | 1,663.5 | 1,676.0 | -86.5 | -4.9 | 6,385,700 |
12/30 | 1,775.0 | 1,778.5 | 1,751.5 | 1,762.5 | -11.0 | -0.6 | 1,198,400 |
12/27 | 1,744.0 | 1,778.5 | 1,743.5 | 1,773.5 | +9.5 | +0.5 | 6,519,600 |
12/20 | 1,864.0 | 1,867.0 | 1,757.5 | 1,764.0 | -104.0 | -5.6 | 6,716,600 |
12/13 | 1,844.5 | 1,880.0 | 1,825.5 | 1,868.0 | +32.0 | +1.7 | 6,889,200 |
12/6 | 1,784.5 | 1,842.0 | 1,779.5 | 1,836.0 | +49.5 | +2.8 | 4,343,600 |
11/29 | 1,800.0 | 1,851.0 | 1,767.0 | 1,786.5 | +2.5 | +0.1 | 7,159,600 |
11/22 | 1,730.0 | 1,835.0 | 1,723.5 | 1,784.0 | +49.5 | +2.9 | 6,971,500 |
11/15 | 1,720.0 | 1,786.0 | 1,696.0 | 1,734.5 | +4.5 | +0.3 | 7,346,200 |
11/8 | 1,653.0 | 1,803.0 | 1,632.5 | 1,730.0 | +78.5 | +4.8 | 7,781,700 |
11/1 | 1,636.5 | 1,690.5 | 1,634.5 | 1,651.5 | +15.5 | +1.0 | 4,085,100 |
10/25 | 1,682.0 | 1,693.5 | 1,629.0 | 1,636.0 | -55.0 | -3.3 | 4,601,300 |
10/18 | 1,663.0 | 1,729.5 | 1,655.0 | 1,691.0 | +33.5 | +2.0 | 6,915,300 |
10/11 | 1,583.0 | 1,708.0 | 1,556.0 | 1,657.5 | +72.0 | +4.5 | 11,124,000 |
10/4 | 1,599.0 | 1,623.0 | 1,564.5 | 1,585.5 | -33.5 | -2.1 | 5,660,600 |
9/27 | 1,574.0 | 1,624.5 | 1,571.0 | 1,619.0 | +48.0 | +3.1 | 5,060,800 |
9/20 | 1,534.0 | 1,584.5 | 1,522.0 | 1,571.0 | +54.0 | +3.6 | 5,881,400 |
9/13 | 1,521.0 | 1,552.0 | 1,510.0 | 1,517.0 | -4.5 | -0.3 | 8,224,900 |
9/6 | 1,479.5 | 1,545.0 | 1,466.0 | 1,521.5 | +37.0 | +2.5 | 6,282,900 |
8/30 | 1,461.0 | 1,499.5 | 1,460.0 | 1,484.5 | +25.0 | +1.7 | 6,434,900 |
8/23 | 1,405.0 | 1,459.5 | 1,394.0 | 1,459.5 | +48.5 | +3.4 | 5,668,200 |
8/16 | 1,367.0 | 1,411.0 | 1,350.5 | 1,411.0 | +32.0 | +2.3 | 5,031,800 |
8/9 | 1,245.0 | 1,412.5 | 1,193.0 | 1,379.0 | +122.0 | +9.7 | 14,987,100 |
8/2 | 1,282.0 | 1,301.0 | 1,255.0 | 1,257.0 | -20.0 | -1.6 | 4,631,500 |
7/26 | 1,304.5 | 1,304.5 | 1,276.5 | 1,277.0 | -24.0 | -1.8 | 3,166,300 |
▶︎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
![SBI証券ハイパー株](/assets/app_launcher_icons/sbihyperkabu-f1b2730a.png)
証券アプリのダウンロードについて