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
1,446.9
円
(22:06)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,395.0 | 1,448.5 | 1,388.0 | 1,429.5 | +21.0 | +1.5 | 5,243,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,390.5 | 1,431.5 | 1,386.5 | 1,408.5 | +32.0 | +2.3 | 3,965,500 |
| 4/26 | 1,365.0 | 1,389.0 | 1,353.0 | 1,376.5 | +24.0 | +1.8 | 4,814,400 |
| 4/19 | 1,359.5 | 1,364.5 | 1,323.5 | 1,352.5 | -6.5 | -0.5 | 5,696,700 |
| 4/12 | 1,352.0 | 1,372.0 | 1,337.0 | 1,359.0 | +9.0 | +0.7 | 3,608,800 |
| 4/5 | 1,365.0 | 1,374.5 | 1,346.0 | 1,350.0 | -8.0 | -0.6 | 4,414,200 |
| 3/29 | 1,349.5 | 1,372.0 | 1,302.5 | 1,358.0 | +13.0 | +1.0 | 6,992,100 |
| 3/22 | 1,343.0 | 1,359.5 | 1,328.0 | 1,345.0 | +4.5 | +0.3 | 3,873,800 |
| 3/15 | 1,348.0 | 1,357.5 | 1,322.0 | 1,340.5 | -5.5 | -0.4 | 6,282,200 |
| 3/8 | 1,323.0 | 1,366.5 | 1,303.0 | 1,346.0 | +28.0 | +2.1 | 6,493,000 |
| 3/1 | 1,332.0 | 1,347.0 | 1,314.5 | 1,318.0 | -11.0 | -0.8 | 5,957,900 |
| 2/22 | 1,303.0 | 1,339.0 | 1,296.5 | 1,329.0 | +34.0 | +2.6 | 5,730,000 |
| 2/16 | 1,284.5 | 1,309.0 | 1,231.5 | 1,295.0 | +18.5 | +1.5 | 10,031,700 |
| 2/9 | 1,296.5 | 1,318.5 | 1,260.0 | 1,276.5 | -20.0 | -1.5 | 6,742,400 |
| 2/2 | 1,309.0 | 1,323.5 | 1,285.5 | 1,296.5 | -5.0 | -0.4 | 6,014,000 |
| 1/26 | 1,320.0 | 1,334.0 | 1,297.5 | 1,301.5 | -22.0 | -1.7 | 5,918,300 |
| 1/19 | 1,345.0 | 1,347.0 | 1,318.0 | 1,323.5 | -19.0 | -1.4 | 5,159,000 |
| 1/12 | 1,311.5 | 1,351.0 | 1,310.0 | 1,342.5 | +34.0 | +2.6 | 5,296,300 |
| 1/5 | 1,307.5 | 1,313.0 | 1,298.5 | 1,308.5 | 0 | 0.0 | 2,309,200 |
| 12/29 | 1,331.0 | 1,335.0 | 1,292.0 | 1,308.5 | -15.5 | -1.2 | 7,366,400 |
| 12/22 | 1,299.5 | 1,327.0 | 1,296.0 | 1,324.0 | +19.0 | +1.5 | 7,330,800 |
| 12/15 | 1,315.0 | 1,337.5 | 1,297.5 | 1,305.0 | -6.0 | -0.5 | 8,177,900 |
| 12/8 | 1,298.5 | 1,312.0 | 1,289.5 | 1,311.0 | +10.5 | +0.8 | 7,518,300 |
| 12/1 | 1,320.0 | 1,323.5 | 1,294.0 | 1,300.5 | -24.5 | -1.9 | 8,822,000 |
| 11/24 | 1,335.0 | 1,358.0 | 1,316.0 | 1,325.0 | -7.0 | -0.5 | 6,032,700 |
| 11/17 | 1,326.5 | 1,334.0 | 1,297.5 | 1,332.0 | +14.5 | +1.1 | 8,261,300 |
| 11/10 | 1,459.0 | 1,460.5 | 1,265.0 | 1,317.5 | -129.5 | -9.0 | 17,200,400 |
| 11/2 | 1,436.5 | 1,475.0 | 1,414.5 | 1,447.0 | +2.5 | +0.2 | 3,392,100 |
| 10/27 | 1,430.0 | 1,454.5 | 1,421.5 | 1,444.5 | +26.5 | +1.9 | 3,682,900 |
| 10/20 | 1,414.0 | 1,428.5 | 1,389.0 | 1,418.0 | +13.5 | +1.0 | 3,979,400 |
| 10/13 | 1,427.0 | 1,443.5 | 1,396.0 | 1,404.5 | -22.5 | -1.6 | 4,012,200 |
▶︎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