1,572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) |
|---|---|---|---|---|---|---|
| 2024/10/11 | 1,692.0 | 1,696.0 | 1,657.0 | 1,657.5 | 1,657.5 | 2,140,200 |
| 2024/10/10 | 1,600.5 | 1,708.0 | 1,599.0 | 1,701.5 | 1,701.5 | 6,264,900 |
| 2024/10/09 | 1,570.0 | 1,595.0 | 1,570.0 | 1,591.0 | 1,591.0 | 835,400 |
| 2024/10/08 | 1,558.5 | 1,578.5 | 1,556.0 | 1,565.0 | 1,565.0 | 1,057,500 |
| 2024/10/07 | 1,583.0 | 1,588.5 | 1,571.5 | 1,575.5 | 1,575.5 | 826,000 |
| 2024/10/04 | 1,573.0 | 1,602.5 | 1,573.0 | 1,585.5 | 1,585.5 | 939,700 |
| 2024/10/03 | 1,573.5 | 1,598.0 | 1,569.5 | 1,594.5 | 1,594.5 | 1,070,200 |
| 2024/10/02 | 1,585.0 | 1,592.0 | 1,564.5 | 1,575.0 | 1,575.0 | 1,074,300 |
| 2024/10/01 | 1,596.5 | 1,601.0 | 1,587.5 | 1,591.0 | 1,591.0 | 1,246,100 |
| 2024/09/30 | 1,599.0 | 1,623.0 | 1,595.0 | 1,615.0 | 1,615.0 | 1,330,300 |
| 2024/09/27 | 1,573.5 | 1,624.5 | 1,573.5 | 1,619.0 | 1,619.0 | 2,017,400 |
| 2024/09/26 | 1,573.0 | 1,599.5 | 1,571.0 | 1,599.5 | 1,599.5 | 1,410,600 |
| 2024/09/25 | 1,578.5 | 1,583.5 | 1,572.5 | 1,579.5 | 1,579.5 | 744,100 |
| 2024/09/24 | 1,574.0 | 1,582.5 | 1,572.5 | 1,578.5 | 1,578.5 | 888,700 |
| 2024/09/20 | 1,567.5 | 1,583.0 | 1,564.5 | 1,571.0 | 1,571.0 | 1,782,000 |
| 2024/09/19 | 1,563.0 | 1,578.0 | 1,557.0 | 1,573.0 | 1,573.0 | 1,098,700 |
| 2024/09/18 | 1,557.5 | 1,584.5 | 1,552.5 | 1,562.5 | 1,562.5 | 1,790,100 |
| 2024/09/17 | 1,534.0 | 1,545.0 | 1,522.0 | 1,539.0 | 1,539.0 | 1,210,600 |
| 2024/09/13 | 1,533.5 | 1,540.0 | 1,510.0 | 1,517.0 | 1,517.0 | 1,518,900 |
| 2024/09/12 | 1,533.0 | 1,545.0 | 1,520.5 | 1,538.5 | 1,538.5 | 1,717,500 |
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。
