1,412円
ライオンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/04/18 | 1,350.0 | 1,363.0 | 1,347.5 | 1,351.0 | 1,351.0 | 1,189,200 |
| 2024/04/17 | 1,337.0 | 1,342.0 | 1,323.5 | 1,334.5 | 1,334.5 | 1,312,300 |
| 2024/04/16 | 1,345.0 | 1,351.0 | 1,330.5 | 1,346.0 | 1,346.0 | 1,101,800 |
| 2024/04/15 | 1,359.5 | 1,360.5 | 1,349.5 | 1,355.0 | 1,355.0 | 866,000 |
| 2024/04/12 | 1,350.5 | 1,360.0 | 1,350.5 | 1,359.0 | 1,359.0 | 570,500 |
| 2024/04/11 | 1,345.0 | 1,352.5 | 1,337.0 | 1,344.0 | 1,344.0 | 751,200 |
| 2024/04/10 | 1,360.0 | 1,370.5 | 1,350.0 | 1,351.0 | 1,351.0 | 874,200 |
| 2024/04/09 | 1,366.0 | 1,371.0 | 1,360.0 | 1,362.5 | 1,362.5 | 680,200 |
| 2024/04/08 | 1,352.0 | 1,372.0 | 1,350.5 | 1,369.5 | 1,369.5 | 732,700 |
| 2024/04/05 | 1,351.5 | 1,358.0 | 1,346.5 | 1,350.0 | 1,350.0 | 790,700 |
| 2024/04/04 | 1,351.0 | 1,371.0 | 1,346.0 | 1,352.0 | 1,352.0 | 1,124,700 |
| 2024/04/03 | 1,358.5 | 1,364.5 | 1,349.5 | 1,351.0 | 1,351.0 | 736,600 |
| 2024/04/02 | 1,373.0 | 1,373.0 | 1,349.5 | 1,356.0 | 1,356.0 | 900,400 |
| 2024/04/01 | 1,365.0 | 1,374.5 | 1,360.5 | 1,373.5 | 1,373.5 | 861,800 |
| 2024/03/29 | 1,361.5 | 1,372.0 | 1,351.0 | 1,358.0 | 1,358.0 | 1,153,100 |
| 2024/03/28 | 1,330.0 | 1,365.0 | 1,329.0 | 1,352.0 | 1,352.0 | 2,255,900 |
| 2024/03/27 | 1,325.0 | 1,329.5 | 1,320.5 | 1,327.5 | 1,327.5 | 1,305,000 |
| 2024/03/26 | 1,319.5 | 1,321.0 | 1,302.5 | 1,317.5 | 1,317.5 | 1,232,000 |
| 2024/03/25 | 1,349.5 | 1,350.0 | 1,325.5 | 1,325.5 | 1,325.5 | 1,046,100 |
| 2024/03/22 | 1,346.0 | 1,348.0 | 1,328.0 | 1,345.0 | 1,345.0 | 1,185,100 |
ライオンの取引履歴を振り返りませんか？
ライオンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
