ライオン
4912プライム/化学/Lion Corporation
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 | 1,708.5 | 1,721.5 | 1,701.5 | 1,705.0 | +4.0 | +0.24% | 945,200 |
| 2026-03-12 | 1,725.5 | 1,725.5 | 1,684.0 | 1,701.0 | -35.0 | -2.02% | 907,400 |
| 2026-03-11 | 1,767.5 | 1,767.5 | 1,736.0 | 1,736.0 | -6.0 | -0.34% | 672,800 |
| 2026-03-10 | 1,769.0 | 1,778.0 | 1,742.0 | 1,742.0 | -15.5 | -0.88% | 1,117,000 |
| 2026-03-09 | 1,715.0 | 1,765.5 | 1,703.0 | 1,757.5 | +7.5 | +0.43% | 1,431,800 |
| 2026-03-06 | 1,701.0 | 1,750.0 | 1,687.0 | 1,750.0 | +27.5 | +1.60% | 1,131,400 |
| 2026-03-05 | 1,755.0 | 1,768.0 | 1,722.5 | 1,722.5 | -26.5 | -1.52% | 1,287,100 |
| 2026-03-04 | 1,700.0 | 1,753.0 | 1,690.0 | 1,749.0 | -8.0 | -0.46% | 1,897,400 |
| 2026-03-03 | 1,799.5 | 1,819.5 | 1,750.0 | 1,757.0 | -117.5 | -6.27% | 1,695,700 |
| 2026-03-02 | 1,849.0 | 1,874.5 | 1,830.0 | 1,874.5 | +36.0 | +1.96% | 1,647,800 |
| 2026-02-27 | 1,799.5 | 1,840.0 | 1,799.5 | 1,838.5 | +48.5 | +2.71% | 1,439,600 |
| 2026-02-26 | 1,794.5 | 1,805.5 | 1,787.0 | 1,790.0 | -19.0 | -1.05% | 1,502,600 |
| 2026-02-25 | 1,824.0 | 1,834.0 | 1,800.0 | 1,809.0 | -28.0 | -1.52% | 1,536,800 |
| 2026-02-24 | 1,864.0 | 1,885.0 | 1,824.0 | 1,837.0 | +93.0 | +5.33% | 2,669,200 |
| 2026-02-20 | 1,792.0 | 1,798.0 | 1,737.5 | 1,744.0 | -50.0 | -2.79% | 1,542,000 |
| 2026-02-19 | 1,786.5 | 1,803.5 | 1,769.0 | 1,794.0 | -10.0 | -0.55% | 1,472,300 |
| 2026-02-18 | 1,807.0 | 1,812.0 | 1,796.0 | 1,804.0 | -3.0 | -0.17% | 507,700 |
| 2026-02-17 | 1,799.0 | 1,811.5 | 1,777.5 | 1,807.0 | +4.5 | +0.25% | 1,188,900 |
| 2026-02-16 | 1,830.0 | 1,843.0 | 1,802.5 | 1,802.5 | -30.0 | -1.64% | 1,072,700 |
| 2026-02-13 | 1,798.0 | 1,854.0 | 1,762.5 | 1,832.5 | +145.5 | +8.62% | 3,855,700 |
| 2026-02-12 | 1,632.5 | 1,687.0 | 1,612.5 | 1,687.0 | -13.0 | -0.76% | 2,318,100 |
| 2026-02-10 | 1,698.0 | 1,718.5 | 1,685.0 | 1,700.0 | -10.0 | -0.58% | 1,079,000 |
| 2026-02-09 | 1,720.0 | 1,729.0 | 1,700.0 | 1,710.0 | -13.0 | -0.75% | 936,500 |
| 2026-02-06 | 1,725.0 | 1,727.0 | 1,711.0 | 1,723.0 | +6.0 | +0.35% | 598,600 |
| 2026-02-05 | 1,710.0 | 1,731.5 | 1,700.5 | 1,717.0 | +29.5 | +1.75% | 739,400 |
| 2026-02-04 | 1,682.5 | 1,707.0 | 1,676.5 | 1,687.5 | +5.0 | +0.30% | 769,000 |
| 2026-02-03 | 1,667.0 | 1,687.0 | 1,665.5 | 1,682.5 | +7.5 | +0.45% | 799,900 |
| 2026-02-02 | 1,689.0 | 1,691.5 | 1,670.5 | 1,675.0 | +18.0 | +1.09% | 854,000 |
| 2026-01-30 | 1,652.0 | 1,663.0 | 1,647.0 | 1,657.0 | +6.0 | +0.36% | 683,500 |
| 2026-01-29 | 1,640.0 | 1,651.5 | 1,625.0 | 1,651.0 | -3.5 | -0.21% | 716,500 |
| 2026-01-28 | 1,675.0 | 1,680.5 | 1,653.0 | 1,654.5 | -34.0 | -2.01% | 642,200 |
| 2026-01-27 | 1,690.0 | 1,699.5 | 1,678.0 | 1,688.5 | -13.0 | -0.76% | 656,500 |
| 2026-01-26 | 1,704.5 | 1,707.5 | 1,694.0 | 1,701.5 | -3.0 | -0.18% | 490,000 |
| 2026-01-23 | 1,714.0 | 1,719.0 | 1,700.0 | 1,704.5 | -2.5 | -0.15% | 459,200 |
| 2026-01-22 | 1,700.0 | 1,717.0 | 1,695.0 | 1,707.0 | +15.5 | +0.92% | 676,600 |
| 2026-01-21 | 1,703.0 | 1,715.0 | 1,684.5 | 1,691.5 | -26.5 | -1.54% | 789,600 |
| 2026-01-20 | 1,671.0 | 1,718.0 | 1,670.0 | 1,718.0 | +35.0 | +2.08% | 1,076,900 |
| 2026-01-19 | 1,681.0 | 1,705.0 | 1,673.5 | 1,683.0 | +10.5 | +0.63% | 1,063,400 |
| 2026-01-16 | 1,660.5 | 1,681.0 | 1,658.5 | 1,672.5 | -0.5 | -0.03% | 746,900 |
| 2026-01-15 | 1,667.0 | 1,686.5 | 1,660.5 | 1,673.0 | +15.0 | +0.90% | 931,100 |
| 2026-01-14 | 1,650.0 | 1,664.0 | 1,645.0 | 1,658.0 | +2.5 | +0.15% | 622,800 |
| 2026-01-13 | 1,680.0 | 1,683.5 | 1,655.5 | 1,655.5 | -18.0 | -1.08% | 796,000 |
| 2026-01-09 | 1,691.5 | 1,693.5 | 1,668.0 | 1,673.5 | -1.0 | -0.06% | 733,600 |
| 2026-01-08 | 1,697.0 | 1,699.0 | 1,667.5 | 1,674.5 | +11.5 | +0.69% | 977,500 |
| 2026-01-07 | 1,644.5 | 1,665.0 | 1,632.5 | 1,663.0 | +10.0 | +0.60% | 1,380,800 |
| 2026-01-06 | 1,637.0 | 1,656.0 | 1,631.0 | 1,653.0 | +13.0 | +0.79% | 1,113,700 |
| 2026-01-05 | 1,651.0 | 1,657.0 | 1,632.0 | 1,640.0 | -9.0 | -0.55% | 998,000 |
| 2025-12-30 | 1,666.0 | 1,673.5 | 1,648.5 | 1,649.0 | -12.5 | -0.75% | 840,900 |
| 2025-12-29 | 1,665.5 | 1,670.5 | 1,655.0 | 1,661.5 | -21.0 | -1.25% | 732,400 |
| 2025-12-26 | 1,680.0 | 1,687.0 | 1,677.0 | 1,682.5 | +6.0 | +0.36% | 790,500 |
| 2025-12-25 | 1,685.0 | 1,685.0 | 1,668.0 | 1,676.5 | +8.5 | +0.51% | 524,200 |
| 2025-12-24 | 1,675.0 | 1,683.5 | 1,666.0 | 1,668.0 | -11.0 | -0.66% | 619,400 |
| 2025-12-23 | 1,673.5 | 1,679.5 | 1,666.0 | 1,679.0 | +5.5 | +0.33% | 642,800 |
| 2025-12-22 | 1,700.0 | 1,705.0 | 1,667.5 | 1,673.5 | -26.5 | -1.56% | 984,200 |
| 2025-12-19 | 1,693.0 | 1,714.0 | 1,690.5 | 1,700.0 | +13.0 | +0.77% | 1,256,300 |
| 2025-12-18 | 1,718.0 | 1,718.5 | 1,686.5 | 1,687.0 | -16.0 | -0.94% | 934,100 |
| 2025-12-17 | 1,677.5 | 1,728.0 | 1,676.0 | 1,703.0 | +45.5 | +2.75% | 2,426,700 |
| 2025-12-16 | 1,651.5 | 1,664.5 | 1,638.5 | 1,657.5 | +3.5 | +0.21% | 834,100 |
| 2025-12-15 | 1,639.5 | 1,666.5 | 1,632.0 | 1,654.0 | +27.0 | +1.66% | 1,126,500 |
| 2025-12-12 | 1,625.5 | 1,630.0 | 1,610.0 | 1,627.0 | +11.0 | +0.68% | 741,400 |
| 2025-12-11 | 1,639.0 | 1,642.5 | 1,615.0 | 1,616.0 | -10.5 | -0.65% | 729,500 |
| 2025-12-10 | 1,619.0 | 1,634.5 | 1,617.0 | 1,626.5 | +14.5 | +0.90% | 819,200 |
| 2025-12-09 | 1,609.5 | 1,613.0 | 1,600.0 | 1,612.0 | +8.0 | +0.50% | 782,600 |
| 2025-12-08 | 1,614.5 | 1,615.5 | 1,603.5 | 1,604.0 | 0.0 | 0.00% | 618,100 |
| 2025-12-05 | 1,607.5 | 1,615.0 | 1,598.0 | 1,604.0 | -6.5 | -0.40% | 829,000 |
| 2025-12-04 | 1,608.5 | 1,619.0 | 1,599.0 | 1,610.5 | -10.0 | -0.62% | 900,500 |
| 2025-12-03 | 1,629.5 | 1,639.5 | 1,618.0 | 1,620.5 | -29.0 | -1.76% | 935,700 |
| 2025-12-02 | 1,630.5 | 1,651.5 | 1,630.0 | 1,649.5 | +14.5 | +0.89% | 758,000 |
| 2025-12-01 | 1,655.5 | 1,658.0 | 1,633.0 | 1,635.0 | -20.5 | -1.24% | 843,300 |
| 2025-11-28 | 1,631.0 | 1,656.5 | 1,630.5 | 1,655.5 | +16.5 | +1.01% | 964,000 |
| 2025-11-27 | 1,633.0 | 1,642.5 | 1,629.5 | 1,639.0 | +0.5 | +0.03% | 716,800 |
| 2025-11-26 | 1,636.0 | 1,659.0 | 1,629.5 | 1,638.5 | -4.0 | -0.24% | 1,279,000 |
| 2025-11-25 | 1,674.0 | 1,676.0 | 1,641.5 | 1,642.5 | -28.5 | -1.71% | 1,250,300 |
| 2025-11-21 | 1,674.5 | 1,677.5 | 1,653.5 | 1,671.0 | +59.5 | +3.69% | 1,609,900 |
| 2025-11-20 | 1,618.5 | 1,626.0 | 1,607.5 | 1,611.5 | -15.0 | -0.92% | 1,167,400 |
| 2025-11-19 | 1,595.0 | 1,632.0 | 1,589.0 | 1,626.5 | +53.0 | +3.37% | 1,869,800 |
| 2025-11-18 | 1,574.5 | 1,577.5 | 1,559.0 | 1,573.5 | +4.0 | +0.25% | 1,226,200 |
| 2025-11-17 | 1,558.0 | 1,579.5 | 1,557.5 | 1,569.5 | -10.0 | -0.63% | 1,122,600 |
| 2025-11-14 | 1,552.0 | 1,579.5 | 1,548.5 | 1,579.5 | +27.5 | +1.77% | 1,683,800 |
| 2025-11-13 | 1,543.5 | 1,563.0 | 1,541.0 | 1,552.0 | -4.5 | -0.29% | 1,261,500 |
| 2025-11-12 | 1,540.0 | 1,564.5 | 1,540.0 | 1,556.5 | +9.0 | +0.58% | 1,681,800 |
| 2025-11-11 | 1,540.0 | 1,563.5 | 1,540.0 | 1,547.5 | -23.0 | -1.46% | 1,828,000 |
| 2025-11-10 | 1,611.0 | 1,615.5 | 1,550.5 | 1,570.5 | +24.0 | +1.55% | 3,088,400 |
| 2025-11-07 | 1,543.5 | 1,554.0 | 1,540.0 | 1,546.5 | +8.5 | +0.55% | 2,133,300 |
| 2025-11-06 | 1,543.5 | 1,550.0 | 1,533.5 | 1,538.0 | +6.0 | +0.39% | 1,273,800 |
| 2025-11-05 | 1,563.0 | 1,566.0 | 1,530.5 | 1,532.0 | -15.5 | -1.00% | 1,137,800 |
| 2025-11-04 | 1,545.0 | 1,557.5 | 1,535.5 | 1,547.5 | +28.0 | +1.84% | 1,063,700 |
| 2025-10-31 | 1,530.0 | 1,530.5 | 1,512.0 | 1,519.5 | -4.0 | -0.26% | 833,700 |
| 2025-10-30 | 1,490.0 | 1,523.5 | 1,488.0 | 1,523.5 | +19.5 | +1.30% | 1,110,400 |
| 2025-10-29 | 1,535.0 | 1,541.0 | 1,504.0 | 1,504.0 | -37.5 | -2.43% | 952,600 |
| 2025-10-28 | 1,552.5 | 1,556.0 | 1,540.5 | 1,541.5 | -15.5 | -1.00% | 796,800 |
| 2025-10-27 | 1,557.0 | 1,566.5 | 1,553.0 | 1,557.0 | 0.0 | 0.00% | 810,900 |
| 2025-10-24 | 1,579.0 | 1,584.0 | 1,555.5 | 1,557.0 | -22.0 | -1.39% | 686,100 |
| 2025-10-23 | 1,563.0 | 1,583.5 | 1,563.0 | 1,579.0 | +17.0 | +1.09% | 707,200 |
| 2025-10-22 | 1,564.0 | 1,571.0 | 1,561.0 | 1,562.0 | -3.0 | -0.19% | 605,200 |
| 2025-10-21 | 1,546.0 | 1,567.5 | 1,543.5 | 1,565.0 | +8.0 | +0.51% | 579,800 |
| 2025-10-20 | 1,570.0 | 1,572.0 | 1,554.5 | 1,557.0 | +2.0 | +0.13% | 523,200 |
| 2025-10-17 | 1,550.0 | 1,570.0 | 1,546.0 | 1,555.0 | +18.5 | +1.20% | 953,700 |
| 2025-10-16 | 1,526.0 | 1,539.0 | 1,525.5 | 1,536.5 | +7.0 | +0.46% | 670,800 |
| 2025-10-15 | 1,533.5 | 1,539.5 | 1,523.5 | 1,529.5 | +2.0 | +0.13% | 533,100 |
| 2025-10-14 | 1,510.0 | 1,534.5 | 1,509.0 | 1,527.5 | -7.0 | -0.46% | 868,700 |
| 2025-10-10 | 1,535.0 | 1,540.5 | 1,525.5 | 1,534.5 | -10.0 | -0.65% | 988,100 |
| 2025-10-09 | 1,555.0 | 1,560.0 | 1,539.0 | 1,544.5 | -25.0 | -1.59% | 1,049,700 |
| 2025-10-08 | 1,580.0 | 1,589.5 | 1,566.0 | 1,569.5 | +3.0 | +0.19% | 679,500 |
| 2025-10-07 | 1,560.0 | 1,572.5 | 1,551.0 | 1,566.5 | +12.0 | +0.77% | 811,700 |
| 2025-10-06 | 1,571.0 | 1,575.0 | 1,550.0 | 1,554.5 | -16.0 | -1.02% | 1,038,200 |
| 2025-10-03 | 1,551.5 | 1,570.5 | 1,551.0 | 1,570.5 | +13.0 | +0.83% | 675,900 |
| 2025-10-02 | 1,551.0 | 1,567.5 | 1,548.0 | 1,557.5 | +5.5 | +0.35% | 985,400 |
| 2025-10-01 | 1,541.5 | 1,553.0 | 1,531.5 | 1,552.0 | +7.5 | +0.49% | 1,147,200 |
| 2025-09-30 | 1,541.5 | 1,550.0 | 1,538.5 | 1,544.5 | -4.0 | -0.26% | 955,200 |
| 2025-09-29 | 1,589.0 | 1,594.0 | 1,548.5 | 1,548.5 | -29.5 | -1.87% | 985,600 |
| 2025-09-26 | 1,567.0 | 1,578.0 | 1,563.5 | 1,578.0 | +13.0 | +0.83% | 897,400 |
| 2025-09-25 | 1,560.5 | 1,568.5 | 1,559.0 | 1,565.0 | +7.5 | +0.48% | 882,600 |
| 2025-09-24 | 1,555.0 | 1,568.0 | 1,553.5 | 1,557.5 | +1.5 | +0.10% | 882,800 |
| 2025-09-22 | 1,550.0 | 1,565.0 | 1,546.0 | 1,556.0 | +15.5 | +1.01% | 1,445,100 |
| 2025-09-19 | 1,598.0 | 1,608.0 | 1,540.5 | 1,540.5 | -76.5 | -4.73% | 4,043,900 |
| 2025-09-18 | 1,608.0 | 1,619.0 | 1,603.5 | 1,617.0 | +4.0 | +0.25% | 529,200 |
| 2025-09-17 | 1,617.0 | 1,623.5 | 1,610.0 | 1,613.0 | -17.0 | -1.04% | 680,500 |
| 2025-09-16 | 1,607.5 | 1,632.5 | 1,605.0 | 1,630.0 | +19.0 | +1.18% | 810,800 |
| 2025-09-12 | 1,617.5 | 1,617.5 | 1,602.0 | 1,611.0 | — | — | 777,300 |
直近120営業日分を表示