日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＬＩＸＩＬ(5938)の株価時系列情報

ＬＩＸＩＬ(5938)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 1,840 1,840 1,820 1,835 24,000
1999/12/29 1,850 1,860 1,810 1,830 75,000
1999/12/28 1,879 1,879 1,856 1,856 39,000
1999/12/27 2,050 2,050 1,900 1,969 238,000
1999/12/24 1,863 1,863 1,830 1,860 186,000
1999/12/22 1,931 1,931 1,861 1,873 108,000
1999/12/21 1,928 1,928 1,900 1,907 106,000
1999/12/20 1,949 1,949 1,925 1,930 165,000
1999/12/17 1,943 1,950 1,930 1,949 290,000
1999/12/16 1,989 1,989 1,920 1,943 207,000
1999/12/15 1,990 1,990 1,975 1,989 247,000
1999/12/14 1,910 1,920 1,850 1,900 240,000
1999/12/13 2,030 2,030 1,910 1,910 287,000
1999/12/10 2,085 2,085 1,970 2,030 583,000
1999/12/09 1,920 2,050 1,890 2,050 612,000
1999/12/08 1,890 1,946 1,870 1,901 423,000
1999/12/07 1,790 1,850 1,780 1,840 506,000
1999/12/06 1,920 1,920 1,833 1,850 634,000
1999/12/03 1,910 1,980 1,908 1,966 436,000
1999/12/02 1,921 1,945 1,919 1,940 700,000
1999/12/01 1,865 1,956 1,835 1,950 499,000
1999/11/30 1,790 1,880 1,790 1,835 401,000
1999/11/29 1,811 1,829 1,731 1,814 671,000
1999/11/26 1,919 1,970 1,871 1,871 315,000
1999/11/25 1,979 1,979 1,894 1,919 238,000
1999/11/24 2,040 2,040 1,971 1,982 371,000
1999/11/22 2,180 2,180 2,055 2,055 229,000
1999/11/19 2,195 2,220 2,050 2,220 314,000
1999/11/18 2,150 2,200 2,125 2,200 310,000
1999/11/17 2,030 2,080 2,000 2,070 324,000
1999/11/16 1,940 2,050 1,940 2,030 340,000
1999/11/15 1,980 2,040 1,910 1,910 345,000
1999/11/12 2,085 2,140 2,010 2,045 236,000
1999/11/11 2,190 2,200 2,110 2,165 240,000
1999/11/10 2,110 2,200 2,095 2,200 173,000
1999/11/09 2,085 2,140 2,085 2,125 184,000
1999/11/08 2,120 2,145 2,060 2,085 484,000
1999/11/05 2,125 2,175 2,050 2,125 386,000
1999/11/04 2,285 2,325 2,100 2,105 445,000
1999/11/02 2,320 2,320 2,080 2,205 247,000
1999/11/01 2,350 2,350 2,285 2,300 162,000
1999/10/29 2,230 2,350 2,205 2,335 557,000
1999/10/28 2,095 2,120 1,970 2,000 658,000
1999/10/27 2,300 2,320 2,125 2,135 273,000
1999/10/26 2,340 2,340 2,265 2,300 203,000
1999/10/25 2,335 2,340 2,305 2,315 156,000
1999/10/22 2,425 2,425 2,390 2,415 170,000
1999/10/21 2,420 2,425 2,360 2,400 229,000
1999/10/20 2,400 2,430 2,400 2,405 220,000
1999/10/19 2,420 2,470 2,360 2,415 212,000
1999/10/18 2,390 2,460 2,390 2,420 198,000
1999/10/15 2,315 2,450 2,315 2,430 239,000
1999/10/14 2,300 2,380 2,300 2,380 244,000
1999/10/13 2,365 2,365 2,300 2,300 192,000
1999/10/12 2,330 2,350 2,310 2,325 132,000
1999/10/08 2,355 2,360 2,310 2,350 212,000
1999/10/07 2,360 2,400 2,350 2,390 240,000
1999/10/06 2,400 2,400 2,300 2,300 303,000
1999/10/05 2,415 2,440 2,380 2,395 188,000
1999/10/04 2,475 2,475 2,385 2,400 159,000
1999/10/01 2,410 2,475 2,390 2,395 212,000
1999/09/30 2,420 2,490 2,415 2,490 344,000
1999/09/29 2,380 2,420 2,360 2,395 100,000
1999/09/28 2,430 2,435 2,375 2,420 87,000
1999/09/27 2,345 2,360 2,330 2,350 187,000
1999/09/24 2,300 2,340 2,300 2,320 428,000
1999/09/22 2,580 2,590 2,485 2,490 428,000
1999/09/21 2,580 2,620 2,530 2,620 255,000
1999/09/20 2,590 2,595 2,540 2,580 529,000
1999/09/17 2,645 2,645 2,580 2,610 586,000
1999/09/16 2,680 2,720 2,650 2,685 452,000
1999/09/14 2,745 2,770 2,655 2,710 579,000
1999/09/13 2,630 2,780 2,615 2,780 632,000
1999/09/10 2,540 2,655 2,500 2,615 943,000
1999/09/09 2,540 2,540 2,430 2,465 478,000
1999/09/08 2,430 2,430 2,370 2,380 178,000
1999/09/07 2,450 2,450 2,390 2,435 258,000
1999/09/06 2,470 2,475 2,450 2,455 213,000
1999/09/03 2,400 2,465 2,400 2,430 248,000
1999/09/02 2,420 2,420 2,345 2,355 298,000
1999/09/01 2,275 2,340 2,275 2,300 369,000
1999/08/31 2,305 2,320 2,250 2,250 355,000
1999/08/30 2,340 2,380 2,315 2,340 115,000
1999/08/27 2,360 2,385 2,335 2,340 294,000
1999/08/26 2,385 2,395 2,360 2,360 326,000
1999/08/25 2,480 2,480 2,400 2,450 133,000
1999/08/24 2,520 2,520 2,475 2,500 144,000
1999/08/23 2,500 2,580 2,485 2,530 291,000
1999/08/20 2,405 2,460 2,405 2,420 160,000
1999/08/19 2,405 2,410 2,395 2,405 103,000
1999/08/18 2,430 2,450 2,410 2,445 208,000
1999/08/17 2,420 2,450 2,410 2,430 258,000
1999/08/16 2,475 2,485 2,470 2,470 137,000
1999/08/13 2,450 2,480 2,430 2,460 359,000
1999/08/12 2,400 2,520 2,400 2,520 144,000
1999/08/11 2,485 2,485 2,350 2,360 372,000
1999/08/10 2,510 2,550 2,450 2,465 186,000
1999/08/09 2,520 2,550 2,515 2,550 184,000
1999/08/06 2,505 2,525 2,490 2,525 178,000
1999/08/05 2,560 2,560 2,450 2,510 115,000
1999/08/04 2,565 2,570 2,480 2,520 207,000
1999/08/03 2,640 2,640 2,565 2,580 141,000
1999/08/02 2,590 2,620 2,580 2,600 136,000
1999/07/30 2,550 2,640 2,550 2,630 108,000
1999/07/29 2,650 2,650 2,530 2,590 159,000
1999/07/28 2,570 2,590 2,550 2,565 110,000
1999/07/27 2,620 2,620 2,550 2,550 176,000
1999/07/26 2,625 2,625 2,550 2,590 380,000
1999/07/23 2,580 2,640 2,575 2,585 513,000
1999/07/22 2,790 2,790 2,680 2,730 773,000
1999/07/21 2,700 2,820 2,700 2,795 612,000
1999/07/19 2,700 2,710 2,685 2,705 356,000
1999/07/16 2,810 2,810 2,725 2,725 384,000
1999/07/15 2,760 2,820 2,750 2,785 286,000
1999/07/14 2,760 2,820 2,700 2,820 378,000
1999/07/13 2,740 2,820 2,700 2,745 798,000
1999/07/12 2,730 2,730 2,660 2,660 435,000
1999/07/09 2,655 2,780 2,655 2,735 1,399,000
1999/07/08 2,475 2,620 2,465 2,615 859,000
1999/07/07 2,465 2,490 2,450 2,475 184,000
1999/07/06 2,430 2,430 2,400 2,415 268,000
1999/07/05 2,455 2,470 2,430 2,430 303,000
1999/07/02 2,450 2,465 2,420 2,430 691,000
1999/07/01 2,405 2,455 2,370 2,425 328,000
1999/06/30 2,395 2,400 2,320 2,325 260,000
1999/06/29 2,370 2,400 2,360 2,395 243,000
1999/06/28 2,350 2,380 2,350 2,365 205,000
1999/06/25 2,340 2,360 2,335 2,345 220,000
1999/06/24 2,380 2,380 2,320 2,340 365,000
1999/06/23 2,430 2,435 2,330 2,330 274,000
1999/06/22 2,510 2,515 2,420 2,435 397,000
1999/06/21 2,490 2,500 2,465 2,500 206,000
1999/06/18 2,465 2,470 2,435 2,460 207,000
1999/06/17 2,450 2,470 2,445 2,455 236,000
1999/06/16 2,430 2,470 2,420 2,445 386,000
1999/06/15 2,420 2,430 2,350 2,370 398,000
1999/06/14 2,410 2,410 2,260 2,260 181,000
1999/06/11 2,390 2,420 2,320 2,330 535,000
1999/06/10 2,390 2,390 2,350 2,380 113,000
1999/06/09 2,340 2,395 2,340 2,375 71,000
1999/06/08 2,395 2,395 2,315 2,365 201,000
1999/06/07 2,340 2,430 2,335 2,400 181,000
1999/06/04 2,340 2,345 2,265 2,300 198,000
1999/06/03 2,340 2,365 2,340 2,345 123,000
1999/06/02 2,400 2,400 2,335 2,365 152,000
1999/06/01 2,350 2,370 2,330 2,365 110,000
1999/05/31 2,360 2,385 2,310 2,310 133,000
1999/05/28 2,350 2,360 2,320 2,325 166,000
1999/05/27 2,430 2,430 2,380 2,390 115,000
1999/05/26 2,450 2,450 2,350 2,440 430,000
1999/05/25 2,445 2,495 2,415 2,490 399,000
1999/05/24 2,400 2,460 2,375 2,460 261,000
1999/05/21 2,390 2,410 2,375 2,385 365,000
1999/05/20 2,365 2,365 2,320 2,350 306,000
1999/05/19 2,285 2,340 2,285 2,340 500,000
1999/05/18 2,350 2,400 2,345 2,380 456,000
1999/05/17 2,280 2,345 2,265 2,345 258,000
1999/05/14 2,370 2,410 2,320 2,320 332,000
1999/05/13 2,390 2,390 2,330 2,330 282,000
1999/05/12 2,350 2,400 2,280 2,400 388,000
1999/05/11 2,350 2,355 2,250 2,250 213,000
1999/05/10 2,410 2,440 2,310 2,340 476,000
1999/05/07 2,325 2,370 2,325 2,370 914,000
1999/05/06 2,295 2,330 2,280 2,325 735,000
1999/04/30 2,240 2,240 2,210 2,215 217,000
1999/04/28 2,200 2,240 2,200 2,220 419,000
1999/04/27 2,180 2,190 2,160 2,190 355,000
1999/04/26 2,150 2,180 2,130 2,180 368,000
1999/04/23 2,190 2,200 2,150 2,160 381,000
1999/04/22 2,300 2,300 2,205 2,220 311,000
1999/04/21 2,290 2,295 2,240 2,285 378,000
1999/04/20 2,260 2,270 2,250 2,265 325,000
1999/04/19 2,290 2,290 2,240 2,290 315,000
1999/04/16 2,110 2,250 2,110 2,250 633,000
1999/04/15 2,100 2,125 2,090 2,095 376,000
1999/04/14 2,170 2,170 2,130 2,130 500,000
1999/04/13 2,220 2,230 2,170 2,170 311,000
1999/04/12 2,215 2,220 2,205 2,205 186,000
1999/04/09 2,280 2,295 2,225 2,225 518,000
1999/04/08 2,340 2,340 2,280 2,280 651,000
1999/04/07 2,315 2,330 2,275 2,330 193,000
1999/04/06 2,290 2,325 2,210 2,325 335,000
1999/04/05 2,310 2,340 2,280 2,290 139,000
1999/04/02 2,300 2,335 2,300 2,320 356,000
1999/04/01 2,185 2,320 2,180 2,250 492,000
1999/03/31 2,245 2,245 2,190 2,190 211,000
1999/03/30 2,200 2,205 2,175 2,195 204,000
1999/03/29 2,195 2,210 2,125 2,175 332,000
1999/03/26 2,170 2,230 2,155 2,195 251,000
1999/03/25 2,150 2,165 2,140 2,165 340,000
1999/03/24 2,050 2,145 2,040 2,090 169,000
1999/03/23 2,175 2,175 2,075 2,130 247,000
1999/03/19 2,140 2,160 2,075 2,150 443,000
1999/03/18 2,175 2,175 2,130 2,150 592,000
1999/03/17 2,130 2,165 2,130 2,165 550,000
1999/03/16 2,060 2,115 2,060 2,115 885,000
1999/03/15 1,989 2,045 1,986 2,035 846,000
1999/03/12 1,987 1,987 1,951 1,969 384,000
1999/03/11 1,952 1,961 1,935 1,938 606,000
1999/03/10 1,929 1,945 1,929 1,940 767,000
1999/03/09 1,920 1,921 1,910 1,920 259,000
1999/03/08 1,935 1,935 1,920 1,920 348,000
1999/03/05 1,935 1,945 1,925 1,935 612,000
1999/03/04 1,910 1,950 1,910 1,934 249,000
1999/03/03 1,901 1,910 1,856 1,910 363,000
1999/03/02 1,940 1,943 1,900 1,929 274,000
1999/03/01 1,920 1,949 1,908 1,929 236,000
1999/02/26 1,870 1,920 1,870 1,900 238,000
1999/02/25 1,922 1,939 1,890 1,900 730,000
1999/02/24 1,910 1,940 1,910 1,940 334,000
1999/02/23 1,920 1,940 1,915 1,933 636,000
1999/02/22 1,963 1,975 1,912 1,950 526,000
1999/02/19 2,050 2,050 1,985 1,993 346,000
1999/02/18 2,040 2,050 2,015 2,050 97,000
1999/02/17 2,050 2,070 2,025 2,050 221,000
1999/02/16 1,974 2,060 1,974 2,060 166,000
1999/02/15 1,938 1,970 1,938 1,970 137,000
1999/02/12 2,035 2,035 1,980 1,998 232,000
1999/02/10 2,030 2,035 2,000 2,025 354,000
1999/02/09 2,090 2,095 2,050 2,050 218,000
1999/02/08 2,120 2,120 2,080 2,085 71,000
1999/02/05 2,045 2,140 2,045 2,140 145,000
1999/02/04 2,090 2,140 2,075 2,085 160,000
1999/02/03 2,110 2,130 2,090 2,120 217,000
1999/02/02 2,100 2,110 2,100 2,110 225,000
1999/02/01 2,080 2,100 2,075 2,100 182,000
1999/01/29 2,085 2,085 2,060 2,080 253,000
1999/01/28 2,060 2,080 2,030 2,060 261,000
1999/01/27 2,070 2,070 2,050 2,055 257,000
1999/01/26 2,100 2,100 2,075 2,090 219,000
1999/01/25 2,065 2,090 2,045 2,070 136,000
1999/01/22 2,090 2,100 2,090 2,090 258,000
1999/01/21 2,070 2,090 2,060 2,080 281,000
1999/01/20 2,140 2,140 2,100 2,130 317,000
1999/01/19 2,165 2,165 2,135 2,140 304,000
1999/01/18 2,130 2,165 2,105 2,165 100,000
1999/01/14 2,100 2,145 2,090 2,145 164,000
1999/01/13 2,035 2,095 2,035 2,080 362,000
1999/01/12 2,040 2,080 2,040 2,055 608,000
1999/01/11 2,120 2,195 2,120 2,160 217,000
1999/01/08 2,120 2,125 2,080 2,120 181,000
1999/01/07 2,210 2,220 2,140 2,140 282,000
1999/01/06 2,110 2,130 2,100 2,130 272,000
1999/01/05 2,155 2,160 2,070 2,110 198,000
1999/01/04 2,260 2,260 2,150 2,150 76,000

このページの先頭へ