ライオン事務器
423Aスタンダード/卸売業/LION OFFICE PRODUCTS CORP.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 330.0 | 334.0 | 328.0 | 331.0 | -1.0 | -0.30% | 51,200 |
| 2026-03-12 | 337.0 | 337.0 | 331.0 | 332.0 | -5.0 | -1.48% | 44,800 |
| 2026-03-11 | 338.0 | 340.0 | 335.0 | 337.0 | +2.0 | +0.60% | 47,000 |
| 2026-03-10 | 333.0 | 338.0 | 332.0 | 335.0 | +7.0 | +2.13% | 55,700 |
| 2026-03-09 | 330.0 | 330.0 | 323.0 | 328.0 | -8.0 | -2.38% | 137,400 |
| 2026-03-06 | 339.0 | 339.0 | 334.0 | 336.0 | -3.0 | -0.88% | 54,100 |
| 2026-03-05 | 332.0 | 340.0 | 328.0 | 339.0 | +15.0 | +4.63% | 112,000 |
| 2026-03-04 | 330.0 | 331.0 | 320.0 | 324.0 | -12.0 | -3.57% | 249,600 |
| 2026-03-03 | 343.0 | 344.0 | 335.0 | 336.0 | -7.0 | -2.04% | 131,600 |
| 2026-03-02 | 342.0 | 343.0 | 338.0 | 343.0 | -1.0 | -0.29% | 79,700 |
| 2026-02-27 | 343.0 | 344.0 | 341.0 | 344.0 | +1.0 | +0.29% | 206,800 |
| 2026-02-26 | 340.0 | 344.0 | 338.0 | 343.0 | +3.0 | +0.88% | 87,800 |
| 2026-02-25 | 343.0 | 343.0 | 338.0 | 340.0 | -1.0 | -0.29% | 72,400 |
| 2026-02-24 | 339.0 | 342.0 | 334.0 | 341.0 | +5.0 | +1.49% | 122,700 |
| 2026-02-20 | 335.0 | 337.0 | 334.0 | 336.0 | 0.0 | 0.00% | 48,100 |
| 2026-02-19 | 337.0 | 338.0 | 331.0 | 336.0 | -2.0 | -0.59% | 189,500 |
| 2026-02-18 | 344.0 | 344.0 | 337.0 | 338.0 | -6.0 | -1.74% | 228,100 |
| 2026-02-17 | 347.0 | 347.0 | 342.0 | 344.0 | -3.0 | -0.86% | 107,700 |
| 2026-02-16 | 343.0 | 348.0 | 340.0 | 347.0 | +4.0 | +1.17% | 217,100 |
| 2026-02-13 | 350.0 | 353.0 | 339.0 | 343.0 | -20.0 | -5.51% | 653,500 |
| 2026-02-12 | 372.0 | 373.0 | 360.0 | 363.0 | -4.0 | -1.09% | 182,300 |
| 2026-02-10 | 358.0 | 367.0 | 357.0 | 367.0 | +12.0 | +3.38% | 174,700 |
| 2026-02-09 | 358.0 | 359.0 | 354.0 | 355.0 | +3.0 | +0.85% | 149,800 |
| 2026-02-06 | 352.0 | 353.0 | 350.0 | 352.0 | 0.0 | 0.00% | 68,300 |
| 2026-02-05 | 350.0 | 356.0 | 350.0 | 352.0 | +1.0 | +0.28% | 78,500 |
| 2026-02-04 | 353.0 | 354.0 | 350.0 | 351.0 | -1.0 | -0.28% | 84,200 |
| 2026-02-03 | 355.0 | 359.0 | 352.0 | 352.0 | 0.0 | 0.00% | 86,100 |
| 2026-02-02 | 360.0 | 362.0 | 352.0 | 352.0 | -7.0 | -1.95% | 77,400 |
| 2026-01-30 | 352.0 | 360.0 | 352.0 | 359.0 | +7.0 | +1.99% | 73,000 |
| 2026-01-29 | 353.0 | 354.0 | 348.0 | 352.0 | -1.0 | -0.28% | 139,400 |
| 2026-01-28 | 360.0 | 360.0 | 351.0 | 353.0 | -6.0 | -1.67% | 151,600 |
| 2026-01-27 | 357.0 | 360.0 | 352.0 | 359.0 | 0.0 | 0.00% | 142,600 |
| 2026-01-26 | 367.0 | 367.0 | 354.0 | 359.0 | -6.0 | -1.64% | 192,800 |
| 2026-01-23 | 366.0 | 367.0 | 362.0 | 365.0 | +3.0 | +0.83% | 102,800 |
| 2026-01-22 | 363.0 | 365.0 | 359.0 | 362.0 | -3.0 | -0.82% | 122,400 |
| 2026-01-21 | 367.0 | 368.0 | 361.0 | 365.0 | -6.0 | -1.62% | 133,800 |
| 2026-01-20 | 376.0 | 377.0 | 368.0 | 371.0 | -2.0 | -0.54% | 161,100 |
| 2026-01-19 | 372.0 | 376.0 | 367.0 | 373.0 | +2.0 | +0.54% | 120,800 |
| 2026-01-16 | 370.0 | 373.0 | 365.0 | 371.0 | +3.0 | +0.82% | 107,800 |
| 2026-01-15 | 362.0 | 369.0 | 361.0 | 368.0 | +5.0 | +1.38% | 104,300 |
| 2026-01-14 | 368.0 | 371.0 | 358.0 | 363.0 | -6.0 | -1.63% | 181,700 |
| 2026-01-13 | 375.0 | 379.0 | 365.0 | 369.0 | 0.0 | 0.00% | 183,300 |
| 2026-01-09 | 368.0 | 374.0 | 364.0 | 369.0 | +6.0 | +1.65% | 198,400 |
| 2026-01-08 | 359.0 | 366.0 | 358.0 | 363.0 | +6.0 | +1.68% | 126,000 |
| 2026-01-07 | 349.0 | 360.0 | 347.0 | 357.0 | +10.0 | +2.88% | 153,900 |
| 2026-01-06 | 347.0 | 354.0 | 346.0 | 347.0 | +2.0 | +0.58% | 129,500 |
| 2026-01-05 | 356.0 | 357.0 | 345.0 | 345.0 | -4.0 | -1.15% | 186,600 |
| 2025-12-30 | 346.0 | 352.0 | 344.0 | 349.0 | +7.0 | +2.05% | 91,800 |
| 2025-12-29 | 337.0 | 350.0 | 334.0 | 342.0 | +8.0 | +2.40% | 265,500 |
| 2025-12-26 | 332.0 | 341.0 | 330.0 | 334.0 | +3.0 | +0.91% | 247,400 |
| 2025-12-25 | 333.0 | 334.0 | 329.0 | 331.0 | +1.0 | +0.30% | 93,200 |
| 2025-12-24 | 334.0 | 334.0 | 329.0 | 330.0 | -3.0 | -0.90% | 105,000 |
| 2025-12-23 | 332.0 | 336.0 | 330.0 | 333.0 | +2.0 | +0.60% | 92,400 |
| 2025-12-22 | 330.0 | 337.0 | 329.0 | 331.0 | +3.0 | +0.91% | 213,800 |
| 2025-12-19 | 327.0 | 328.0 | 324.0 | 328.0 | +1.0 | +0.31% | 65,000 |
| 2025-12-18 | 325.0 | 327.0 | 322.0 | 327.0 | +2.0 | +0.62% | 103,400 |
| 2025-12-17 | 326.0 | 326.0 | 316.0 | 325.0 | +2.0 | +0.62% | 94,300 |
| 2025-12-16 | 325.0 | 326.0 | 321.0 | 323.0 | +1.0 | +0.31% | 63,500 |
| 2025-12-15 | 315.0 | 330.0 | 314.0 | 322.0 | +8.0 | +2.55% | 234,100 |
| 2025-12-12 | 313.0 | 315.0 | 312.0 | 314.0 | +1.0 | +0.32% | 66,800 |
| 2025-12-11 | 316.0 | 316.0 | 311.0 | 313.0 | +1.0 | +0.32% | 88,500 |
| 2025-12-10 | 314.0 | 318.0 | 312.0 | 312.0 | 0.0 | 0.00% | 82,700 |
| 2025-12-09 | 314.0 | 314.0 | 308.0 | 312.0 | -2.0 | -0.64% | 141,600 |
| 2025-12-08 | 313.0 | 323.0 | 312.0 | 314.0 | +1.0 | +0.32% | 113,700 |
| 2025-12-05 | 316.0 | 322.0 | 312.0 | 313.0 | -3.0 | -0.95% | 114,800 |
| 2025-12-04 | 312.0 | 318.0 | 310.0 | 316.0 | +1.0 | +0.32% | 123,900 |
| 2025-12-03 | 317.0 | 320.0 | 310.0 | 315.0 | -2.0 | -0.63% | 113,500 |
| 2025-12-02 | 326.0 | 326.0 | 317.0 | 317.0 | -9.0 | -2.76% | 107,900 |
| 2025-12-01 | 335.0 | 335.0 | 325.0 | 326.0 | -3.0 | -0.91% | 137,900 |
| 2025-11-28 | 331.0 | 335.0 | 327.0 | 329.0 | -3.0 | -0.90% | 151,800 |
| 2025-11-27 | 337.0 | 337.0 | 326.0 | 332.0 | +1.0 | +0.30% | 161,800 |
| 2025-11-26 | 328.0 | 337.0 | 324.0 | 331.0 | +4.0 | +1.22% | 350,200 |
| 2025-11-25 | 309.0 | 327.0 | 305.0 | 327.0 | +23.0 | +7.57% | 446,100 |
| 2025-11-21 | 302.0 | 308.0 | 302.0 | 304.0 | -2.0 | -0.65% | 129,400 |
| 2025-11-20 | 312.0 | 313.0 | 305.0 | 306.0 | 0.0 | 0.00% | 117,700 |
| 2025-11-19 | 312.0 | 312.0 | 306.0 | 306.0 | -4.0 | -1.29% | 133,200 |
| 2025-11-18 | 318.0 | 318.0 | 301.0 | 310.0 | -7.0 | -2.21% | 338,400 |
| 2025-11-17 | 313.0 | 319.0 | 300.0 | 317.0 | +20.0 | +6.73% | 841,600 |
| 2025-11-14 | 294.0 | 298.0 | 289.0 | 297.0 | +2.0 | +0.68% | 162,800 |
| 2025-11-13 | 290.0 | 300.0 | 290.0 | 295.0 | +7.0 | +2.43% | 128,800 |
| 2025-11-12 | 289.0 | 290.0 | 284.0 | 288.0 | 0.0 | 0.00% | 132,700 |
| 2025-11-11 | 288.0 | 293.0 | 288.0 | 288.0 | 0.0 | 0.00% | 91,500 |
| 2025-11-10 | 291.0 | 291.0 | 284.0 | 288.0 | 0.0 | 0.00% | 89,200 |
| 2025-11-07 | 288.0 | 293.0 | 277.0 | 288.0 | -5.0 | -1.71% | 274,300 |
| 2025-11-06 | 295.0 | 297.0 | 287.0 | 293.0 | -1.0 | -0.34% | 76,000 |
| 2025-11-05 | 296.0 | 296.0 | 288.0 | 294.0 | -6.0 | -2.00% | 129,200 |
| 2025-11-04 | 302.0 | 302.0 | 295.0 | 300.0 | +6.0 | +2.04% | 117,500 |
| 2025-10-31 | 303.0 | 303.0 | 294.0 | 294.0 | -8.0 | -2.65% | 162,600 |
| 2025-10-30 | 280.0 | 302.0 | 280.0 | 302.0 | +20.0 | +7.09% | 411,400 |
| 2025-10-29 | 296.0 | 297.0 | 280.0 | 282.0 | -13.0 | -4.41% | 399,600 |
| 2025-10-28 | 301.0 | 304.0 | 295.0 | 295.0 | -9.0 | -2.96% | 231,400 |
| 2025-10-27 | 310.0 | 311.0 | 300.0 | 304.0 | +5.0 | +1.67% | 325,800 |
| 2025-10-24 | 307.0 | 311.0 | 297.0 | 299.0 | -9.0 | -2.92% | 658,700 |
| 2025-10-23 | 318.0 | 321.0 | 306.0 | 308.0 | -15.0 | -4.64% | 407,600 |
| 2025-10-22 | 316.0 | 330.0 | 306.0 | 323.0 | +2.0 | +0.62% | 904,600 |
| 2025-10-21 | 330.0 | 334.0 | 321.0 | 321.0 | -12.0 | -3.60% | 568,000 |
| 2025-10-20 | 319.0 | 342.0 | 319.0 | 333.0 | -2.0 | -0.60% | 1,282,000 |
| 2025-10-17 | 358.0 | 360.0 | 316.0 | 335.0 | -39.0 | -10.43% | 4,553,900 |
| 2025-10-16 | 478.0 | 533.0 | 374.0 | 374.0 | -80.0 | -17.62% | 17,970,800 |
| 2025-10-15 | 374.0 | 454.0 | 355.0 | 454.0 | — | — | 28,201,500 |
直近100営業日分を表示