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
2014/12/30 2,561 2,575 2,548 2,554 504,900
2014/12/29 2,580 2,582 2,524 2,564 596,600
2014/12/26 2,572 2,585 2,554 2,583 452,800
2014/12/25 2,575 2,587 2,550 2,559 466,600
2014/12/24 2,604 2,605 2,567 2,577 890,400
2014/12/22 2,555 2,574 2,541 2,571 862,000
2014/12/19 2,519 2,539 2,507 2,539 927,200
2014/12/18 2,478 2,511 2,475 2,486 1,156,600
2014/12/17 2,448 2,465 2,433 2,435 1,456,500
2014/12/16 2,433 2,461 2,425 2,440 1,582,500
2014/12/15 2,467 2,476 2,440 2,454 1,370,600
2014/12/12 2,491 2,533 2,480 2,496 1,613,100
2014/12/11 2,506 2,524 2,450 2,513 2,931,800
2014/12/10 2,650 2,680 2,558 2,567 1,881,100
2014/12/09 2,634 2,675 2,621 2,667 1,096,500
2014/12/08 2,682 2,682 2,650 2,676 1,160,900
2014/12/05 2,607 2,636 2,603 2,633 863,300
2014/12/04 2,622 2,640 2,598 2,607 894,300
2014/12/03 2,592 2,626 2,591 2,600 1,334,500
2014/12/02 2,550 2,582 2,516 2,571 1,196,000
2014/12/01 2,524 2,577 2,504 2,577 1,687,500
2014/11/28 2,468 2,524 2,468 2,524 1,397,800
2014/11/27 2,467 2,483 2,450 2,461 1,133,900
2014/11/26 2,429 2,476 2,417 2,466 1,206,500
2014/11/25 2,483 2,490 2,437 2,446 1,205,300
2014/11/21 2,425 2,458 2,424 2,457 956,400
2014/11/20 2,460 2,483 2,422 2,430 1,187,000
2014/11/19 2,440 2,469 2,427 2,434 1,281,500
2014/11/18 2,450 2,468 2,416 2,433 1,856,200
2014/11/17 2,445 2,454 2,386 2,400 2,424,800
2014/11/14 2,391 2,448 2,371 2,444 3,375,300
2014/11/13 2,352 2,360 2,326 2,341 1,162,900
2014/11/12 2,367 2,379 2,343 2,358 2,006,800
2014/11/11 2,325 2,346 2,324 2,330 1,460,300
2014/11/10 2,338 2,338 2,307 2,322 1,120,700
2014/11/07 2,330 2,348 2,323 2,339 1,261,900
2014/11/06 2,347 2,352 2,296 2,311 2,776,600
2014/11/05 2,400 2,402 2,330 2,355 4,316,500
2014/11/04 2,480 2,495 2,430 2,469 4,190,200
2014/10/31 2,341 2,407 2,320 2,400 3,527,700
2014/10/30 2,283 2,300 2,266 2,296 2,350,200
2014/10/29 2,198 2,263 2,183 2,258 1,463,800
2014/10/28 2,199 2,215 2,197 2,202 929,700
2014/10/27 2,210 2,225 2,194 2,200 2,476,400
2014/10/24 2,236 2,240 2,197 2,211 1,187,000
2014/10/23 2,203 2,230 2,188 2,207 1,380,200
2014/10/22 2,210 2,253 2,204 2,210 2,545,100
2014/10/21 2,145 2,198 2,132 2,155 2,935,300
2014/10/20 2,094 2,155 2,094 2,143 1,448,400
2014/10/17 2,100 2,118 2,063 2,066 2,530,800
2014/10/16 2,113 2,124 2,094 2,104 2,480,600
2014/10/15 2,220 2,299 2,130 2,163 4,703,500
2014/10/14 2,100 2,136 2,087 2,123 4,008,200
2014/10/10 2,142 2,170 2,134 2,148 1,486,700
2014/10/09 2,238 2,242 2,180 2,184 1,473,600
2014/10/08 2,234 2,245 2,219 2,226 1,491,200
2014/10/07 2,286 2,305 2,251 2,261 1,453,200
2014/10/06 2,302 2,303 2,271 2,278 1,139,800
2014/10/03 2,270 2,320 2,268 2,284 1,609,800
2014/10/02 2,294 2,301 2,268 2,270 1,325,700
2014/10/01 2,348 2,372 2,311 2,314 1,832,800
2014/09/30 2,383 2,390 2,321 2,343 1,834,200
2014/09/29 2,416 2,424 2,390 2,401 1,165,600
2014/09/26 2,393 2,421 2,382 2,403 1,206,600
2014/09/25 2,437 2,446 2,417 2,445 1,410,200
2014/09/24 2,331 2,414 2,331 2,408 1,979,000
2014/09/22 2,335 2,347 2,319 2,331 790,000
2014/09/19 2,302 2,355 2,298 2,333 2,134,300
2014/09/18 2,299 2,307 2,281 2,283 1,471,300
2014/09/17 2,305 2,310 2,276 2,277 2,157,800
2014/09/16 2,335 2,336 2,299 2,305 1,219,100
2014/09/12 2,335 2,348 2,321 2,327 1,989,800
2014/09/11 2,345 2,353 2,332 2,335 1,434,400
2014/09/10 2,300 2,344 2,298 2,335 2,232,200
2014/09/09 2,300 2,310 2,288 2,299 1,151,800
2014/09/08 2,300 2,306 2,284 2,297 1,366,100
2014/09/05 2,302 2,307 2,288 2,300 1,228,500
2014/09/04 2,325 2,329 2,298 2,302 1,121,800
2014/09/03 2,328 2,342 2,320 2,332 1,410,000
2014/09/02 2,297 2,327 2,292 2,305 1,782,800
2014/09/01 2,272 2,298 2,229 2,297 2,467,900
2014/08/29 2,280 2,309 2,254 2,302 2,229,800
2014/08/28 2,311 2,312 2,293 2,301 1,940,100
2014/08/27 2,283 2,310 2,283 2,309 1,900,200
2014/08/26 2,290 2,296 2,275 2,282 1,464,700
2014/08/25 2,303 2,304 2,283 2,289 1,383,400
2014/08/22 2,310 2,315 2,274 2,279 1,921,000
2014/08/21 2,332 2,333 2,299 2,306 1,716,700
2014/08/20 2,350 2,354 2,331 2,332 810,800
2014/08/19 2,350 2,353 2,332 2,340 1,738,400
2014/08/18 2,361 2,365 2,312 2,328 1,469,100
2014/08/15 2,353 2,398 2,352 2,384 1,840,400
2014/08/14 2,359 2,362 2,333 2,347 1,055,600
2014/08/13 2,355 2,363 2,335 2,342 925,100
2014/08/12 2,351 2,390 2,350 2,355 1,755,100
2014/08/11 2,308 2,344 2,298 2,322 1,591,300
2014/08/08 2,301 2,317 2,270 2,273 1,931,800
2014/08/07 2,340 2,343 2,306 2,333 1,585,600
2014/08/06 2,361 2,362 2,325 2,333 1,693,900
2014/08/05 2,390 2,399 2,334 2,350 3,822,200
2014/08/04 2,475 2,528 2,392 2,476 3,553,600
2014/08/01 2,500 2,506 2,472 2,485 1,935,200
2014/07/31 2,575 2,576 2,525 2,533 1,895,600
2014/07/30 2,550 2,606 2,527 2,577 3,008,200
2014/07/29 2,656 2,658 2,621 2,640 1,178,200
2014/07/28 2,634 2,673 2,633 2,657 1,178,700
2014/07/25 2,600 2,647 2,600 2,625 1,424,800
2014/07/24 2,578 2,600 2,531 2,570 1,927,600
2014/07/23 2,632 2,642 2,600 2,604 1,093,600
2014/07/22 2,669 2,678 2,646 2,648 639,600
2014/07/18 2,615 2,640 2,600 2,631 651,900
2014/07/17 2,638 2,690 2,637 2,658 1,135,000
2014/07/16 2,633 2,650 2,621 2,629 960,500
2014/07/15 2,659 2,681 2,632 2,641 1,087,000
2014/07/14 2,633 2,647 2,616 2,640 623,000
2014/07/11 2,610 2,636 2,605 2,631 889,300
2014/07/10 2,692 2,698 2,640 2,648 1,153,900
2014/07/09 2,682 2,695 2,656 2,684 1,515,400
2014/07/08 2,710 2,724 2,682 2,699 1,156,500
2014/07/07 2,764 2,769 2,720 2,725 1,067,900
2014/07/04 2,780 2,786 2,735 2,769 1,432,700
2014/07/03 2,800 2,805 2,714 2,742 1,763,900
2014/07/02 2,788 2,810 2,763 2,788 987,800
2014/07/01 2,737 2,794 2,731 2,785 1,319,400
2014/06/30 2,741 2,741 2,706 2,734 953,500
2014/06/27 2,802 2,808 2,716 2,723 1,352,500
2014/06/26 2,793 2,818 2,782 2,812 1,979,500
2014/06/25 2,770 2,796 2,737 2,743 1,693,200
2014/06/24 2,759 2,786 2,745 2,777 1,367,500
2014/06/23 2,716 2,762 2,710 2,756 1,519,200
2014/06/20 2,643 2,707 2,628 2,697 2,301,800
2014/06/19 2,579 2,647 2,576 2,643 1,330,300
2014/06/18 2,584 2,585 2,543 2,560 1,367,400
2014/06/17 2,601 2,619 2,573 2,577 865,800
2014/06/16 2,620 2,620 2,590 2,601 812,400
2014/06/13 2,571 2,623 2,571 2,616 1,155,100
2014/06/12 2,624 2,624 2,572 2,610 1,714,700
2014/06/11 2,671 2,688 2,642 2,663 1,159,500
2014/06/10 2,689 2,705 2,657 2,668 1,563,400
2014/06/09 2,660 2,672 2,648 2,660 843,700
2014/06/06 2,640 2,659 2,633 2,640 1,486,600
2014/06/05 2,613 2,650 2,606 2,631 1,373,700
2014/06/04 2,634 2,637 2,583 2,605 1,764,900
2014/06/03 2,699 2,709 2,654 2,655 1,264,100
2014/06/02 2,672 2,685 2,651 2,664 765,900
2014/05/30 2,670 2,679 2,620 2,635 2,177,800
2014/05/29 2,600 2,667 2,590 2,654 2,222,900
2014/05/28 2,574 2,615 2,559 2,606 1,719,100
2014/05/27 2,514 2,575 2,511 2,552 1,459,000
2014/05/26 2,485 2,513 2,473 2,505 1,338,100
2014/05/23 2,450 2,476 2,431 2,441 1,261,600
2014/05/22 2,431 2,460 2,421 2,447 840,300
2014/05/21 2,410 2,455 2,403 2,414 1,102,000
2014/05/20 2,458 2,459 2,433 2,443 1,148,600
2014/05/19 2,429 2,458 2,418 2,430 1,386,400
2014/05/16 2,465 2,477 2,396 2,423 2,025,100
2014/05/15 2,496 2,510 2,473 2,497 1,965,900
2014/05/14 2,484 2,547 2,481 2,534 2,508,600
2014/05/13 2,575 2,583 2,530 2,534 1,339,800
2014/05/12 2,497 2,549 2,497 2,519 1,332,600
2014/05/09 2,510 2,547 2,478 2,487 2,868,800
2014/05/08 2,650 2,651 2,520 2,572 2,887,000
2014/05/07 2,672 2,769 2,655 2,663 2,921,200
2014/05/02 2,701 2,721 2,675 2,710 1,360,400
2014/05/01 2,750 2,750 2,685 2,710 1,582,200
2014/04/30 2,690 2,730 2,690 2,703 1,243,600
2014/04/28 2,653 2,672 2,623 2,660 909,500
2014/04/25 2,645 2,686 2,629 2,673 738,300
2014/04/24 2,673 2,675 2,636 2,654 751,000
2014/04/23 2,670 2,675 2,658 2,674 629,800
2014/04/22 2,658 2,678 2,651 2,652 946,500
2014/04/21 2,654 2,689 2,635 2,638 573,800
2014/04/18 2,570 2,659 2,570 2,650 1,648,000
2014/04/17 2,624 2,663 2,546 2,548 2,579,900
2014/04/16 2,627 2,664 2,592 2,664 1,071,500
2014/04/15 2,644 2,648 2,584 2,601 1,050,300
2014/04/14 2,560 2,639 2,549 2,625 1,294,100
2014/04/11 2,633 2,633 2,584 2,588 1,774,000
2014/04/10 2,700 2,720 2,645 2,675 1,523,400
2014/04/09 2,658 2,675 2,639 2,661 1,668,100
2014/04/08 2,704 2,735 2,684 2,714 1,187,800
2014/04/07 2,759 2,791 2,735 2,774 869,200
2014/04/04 2,815 2,823 2,784 2,802 1,142,900
2014/04/03 2,815 2,823 2,771 2,810 1,972,000
2014/04/02 2,807 2,829 2,788 2,794 1,666,900
2014/04/01 2,842 2,870 2,798 2,807 2,583,400
2014/03/31 2,800 2,849 2,781 2,846 1,445,700
2014/03/28 2,764 2,780 2,697 2,770 1,603,400
2014/03/27 2,697 2,766 2,681 2,756 1,635,700
2014/03/26 2,730 2,759 2,706 2,749 2,208,900
2014/03/25 2,688 2,801 2,664 2,773 3,335,100
2014/03/24 2,688 2,738 2,660 2,723 2,980,500
2014/03/20 2,675 2,704 2,650 2,654 2,366,600
2014/03/19 2,661 2,666 2,601 2,647 1,274,200
2014/03/18 2,685 2,699 2,645 2,648 1,455,600
2014/03/17 2,642 2,664 2,622 2,638 1,409,000
2014/03/14 2,656 2,696 2,651 2,665 2,963,500
2014/03/13 2,737 2,777 2,717 2,728 1,935,600
2014/03/12 2,796 2,805 2,752 2,760 1,789,400
2014/03/11 2,881 2,896 2,833 2,854 838,400
2014/03/10 2,899 2,911 2,857 2,877 2,011,100
2014/03/07 2,883 2,963 2,861 2,933 2,650,800
2014/03/06 2,848 2,860 2,795 2,835 4,078,800
2014/03/05 2,860 2,896 2,843 2,870 3,733,300
2014/03/04 2,930 2,945 2,817 2,832 5,995,500
2014/03/03 2,980 3,020 2,931 2,968 3,272,800
2014/02/28 2,901 2,979 2,883 2,971 3,529,100
2014/02/27 2,955 2,968 2,912 2,925 1,862,000
2014/02/26 2,968 3,030 2,952 2,985 2,070,600
2014/02/25 2,970 2,990 2,950 2,979 1,708,400
2014/02/24 2,928 2,973 2,899 2,944 1,640,300
2014/02/21 2,916 2,936 2,897 2,925 1,221,600
2014/02/20 2,899 2,926 2,877 2,896 2,310,500
2014/02/19 2,885 2,914 2,855 2,910 1,326,500
2014/02/18 2,800 2,890 2,796 2,885 1,735,800
2014/02/17 2,782 2,850 2,756 2,789 1,534,500
2014/02/14 2,742 2,799 2,726 2,758 1,478,500
2014/02/13 2,787 2,798 2,723 2,734 1,476,200
2014/02/12 2,732 2,778 2,731 2,766 2,344,000
2014/02/10 2,737 2,738 2,675 2,698 1,014,300
2014/02/07 2,720 2,745 2,660 2,691 1,438,400
2014/02/06 2,664 2,688 2,635 2,659 1,203,600
2014/02/05 2,586 2,644 2,575 2,638 1,817,800
2014/02/04 2,565 2,679 2,560 2,568 2,542,900
2014/02/03 2,662 2,725 2,600 2,700 2,651,100
2014/01/31 2,699 2,723 2,650 2,671 1,433,200
2014/01/30 2,685 2,685 2,632 2,645 1,808,500
2014/01/29 2,717 2,735 2,688 2,719 1,181,100
2014/01/28 2,689 2,739 2,675 2,683 1,395,300
2014/01/27 2,650 2,719 2,650 2,691 1,694,600
2014/01/24 2,750 2,823 2,711 2,779 2,283,800
2014/01/23 2,877 2,883 2,772 2,782 2,872,600
2014/01/22 2,900 2,917 2,872 2,886 1,550,700
2014/01/21 2,946 2,964 2,909 2,909 1,245,700
2014/01/20 2,950 2,960 2,925 2,930 801,600
2014/01/17 2,997 2,997 2,941 2,950 2,139,400
2014/01/16 2,999 3,040 2,985 3,030 1,369,400
2014/01/15 2,947 2,971 2,930 2,968 1,104,500
2014/01/14 2,908 2,972 2,875 2,917 1,719,800
2014/01/10 2,991 2,992 2,941 2,973 1,038,300
2014/01/09 3,000 3,010 2,954 2,991 2,136,700
2014/01/08 2,948 3,060 2,932 3,035 1,950,300
2014/01/07 2,924 2,959 2,913 2,920 1,180,600
2014/01/06 2,882 2,941 2,881 2,923 1,372,800

このページの先頭へ