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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,843 | 1,869 | 1,840 | 1,867 | 2,232,800 |
| 2025/08/07 | 1,835 | 1,853 | 1,834 | 1,845 | 2,240,900 |
| 2025/08/06 | 1,801 | 1,832 | 1,797 | 1,832 | 2,686,700 |
| 2025/08/05 | 1,787 | 1,799 | 1,776 | 1,789 | 1,329,300 |
| 2025/08/04 | 1,763 | 1,799 | 1,760 | 1,787 | 1,331,800 |
| 2025/08/01 | 1,782 | 1,794 | 1,740 | 1,792 | 2,684,300 |
| 2025/07/31 | 1,763 | 1,850 | 1,742 | 1,755 | 4,576,100 |
| 2025/07/30 | 1,766 | 1,780 | 1,762 | 1,777 | 1,302,200 |
| 2025/07/29 | 1,750 | 1,768 | 1,748 | 1,768 | 932,900 |
| 2025/07/28 | 1,760 | 1,770 | 1,742 | 1,766 | 1,703,200 |
| 2025/07/25 | 1,745 | 1,766 | 1,742 | 1,762 | 1,166,700 |
| 2025/07/24 | 1,732 | 1,757 | 1,726 | 1,757 | 1,867,100 |
| 2025/07/23 | 1,685 | 1,738 | 1,685 | 1,732 | 2,680,000 |
| 2025/07/22 | 1,685 | 1,688 | 1,667 | 1,670 | 896,900 |
| 2025/07/18 | 1,690 | 1,693 | 1,681 | 1,684 | 814,400 |
| 2025/07/17 | 1,697 | 1,703 | 1,689 | 1,690 | 997,500 |
| 2025/07/16 | 1,715 | 1,717 | 1,699 | 1,700 | 1,081,200 |
| 2025/07/15 | 1,737 | 1,741 | 1,713 | 1,719 | 1,231,900 |
| 2025/07/14 | 1,727 | 1,736 | 1,724 | 1,726 | 1,037,600 |
| 2025/07/11 | 1,743 | 1,753 | 1,737 | 1,740 | 1,201,000 |
| 2025/07/10 | 1,736 | 1,745 | 1,724 | 1,729 | 1,328,200 |
| 2025/07/09 | 1,727 | 1,748 | 1,727 | 1,738 | 1,452,600 |
| 2025/07/08 | 1,707 | 1,727 | 1,704 | 1,727 | 1,062,600 |
| 2025/07/07 | 1,722 | 1,727 | 1,713 | 1,716 | 1,030,800 |
| 2025/07/04 | 1,730 | 1,736 | 1,715 | 1,721 | 1,138,200 |
| 2025/07/03 | 1,721 | 1,737 | 1,718 | 1,728 | 1,482,400 |
| 2025/07/02 | 1,680 | 1,720 | 1,674 | 1,718 | 2,096,200 |
| 2025/07/01 | 1,668 | 1,680 | 1,665 | 1,680 | 1,343,900 |
| 2025/06/30 | 1,660 | 1,677 | 1,658 | 1,668 | 1,638,700 |
| 2025/06/27 | 1,645 | 1,664 | 1,643 | 1,654 | 1,566,600 |
| 2025/06/26 | 1,625 | 1,644 | 1,620 | 1,640 | 1,982,200 |
| 2025/06/25 | 1,610 | 1,615 | 1,604 | 1,615 | 1,136,700 |
| 2025/06/24 | 1,617 | 1,618 | 1,605 | 1,610 | 1,073,300 |
| 2025/06/23 | 1,625 | 1,625 | 1,606 | 1,611 | 1,299,800 |
| 2025/06/20 | 1,617 | 1,626 | 1,616 | 1,618 | 2,281,200 |
| 2025/06/19 | 1,625 | 1,628 | 1,614 | 1,615 | 904,700 |
| 2025/06/18 | 1,605 | 1,620 | 1,604 | 1,620 | 903,500 |
| 2025/06/17 | 1,612 | 1,616 | 1,604 | 1,608 | 1,425,100 |
| 2025/06/16 | 1,620 | 1,627 | 1,609 | 1,609 | 1,273,900 |
| 2025/06/13 | 1,625 | 1,629 | 1,613 | 1,614 | 1,425,400 |
| 2025/06/12 | 1,633 | 1,639 | 1,624 | 1,630 | 1,004,300 |
| 2025/06/11 | 1,625 | 1,634 | 1,625 | 1,634 | 919,000 |
| 2025/06/10 | 1,620 | 1,628 | 1,618 | 1,625 | 818,200 |
| 2025/06/09 | 1,624 | 1,625 | 1,616 | 1,619 | 1,083,400 |
| 2025/06/06 | 1,627 | 1,641 | 1,624 | 1,624 | 816,200 |
| 2025/06/05 | 1,618 | 1,625 | 1,615 | 1,623 | 807,300 |
| 2025/06/04 | 1,631 | 1,632 | 1,618 | 1,621 | 1,182,500 |
| 2025/06/03 | 1,622 | 1,627 | 1,616 | 1,626 | 1,122,100 |
| 2025/06/02 | 1,625 | 1,630 | 1,614 | 1,621 | 1,028,900 |
| 2025/05/30 | 1,612 | 1,636 | 1,611 | 1,625 | 1,514,200 |
| 2025/05/29 | 1,612 | 1,621 | 1,612 | 1,617 | 1,095,900 |
| 2025/05/28 | 1,630 | 1,631 | 1,614 | 1,614 | 958,000 |
| 2025/05/27 | 1,613 | 1,625 | 1,612 | 1,620 | 915,900 |
| 2025/05/26 | 1,606 | 1,611 | 1,602 | 1,610 | 1,042,800 |
| 2025/05/23 | 1,615 | 1,617 | 1,607 | 1,607 | 1,099,400 |
| 2025/05/22 | 1,611 | 1,613 | 1,602 | 1,608 | 1,377,600 |
| 2025/05/21 | 1,626 | 1,637 | 1,619 | 1,622 | 1,206,300 |
| 2025/05/20 | 1,644 | 1,644 | 1,613 | 1,619 | 1,873,400 |
| 2025/05/19 | 1,669 | 1,670 | 1,640 | 1,646 | 1,088,900 |
| 2025/05/16 | 1,658 | 1,660 | 1,646 | 1,652 | 1,185,900 |
| 2025/05/15 | 1,645 | 1,665 | 1,641 | 1,658 | 1,167,100 |
| 2025/05/14 | 1,656 | 1,669 | 1,646 | 1,652 | 1,327,000 |
| 2025/05/13 | 1,669 | 1,676 | 1,653 | 1,656 | 1,146,900 |
| 2025/05/12 | 1,646 | 1,658 | 1,640 | 1,655 | 1,147,300 |
| 2025/05/09 | 1,647 | 1,653 | 1,638 | 1,640 | 1,277,200 |
| 2025/05/08 | 1,631 | 1,641 | 1,622 | 1,630 | 1,487,800 |
| 2025/05/07 | 1,626 | 1,644 | 1,611 | 1,637 | 1,682,300 |
| 2025/05/02 | 1,631 | 1,644 | 1,624 | 1,636 | 1,578,000 |
| 2025/05/01 | 1,668 | 1,670 | 1,617 | 1,621 | 3,456,700 |
| 2025/04/30 | 1,680 | 1,687 | 1,668 | 1,681 | 1,725,300 |
| 2025/04/28 | 1,660 | 1,671 | 1,654 | 1,658 | 1,219,700 |
| 2025/04/25 | 1,643 | 1,661 | 1,639 | 1,653 | 1,008,900 |
| 2025/04/24 | 1,636 | 1,646 | 1,631 | 1,631 | 869,300 |
| 2025/04/23 | 1,642 | 1,645 | 1,622 | 1,629 | 877,500 |
| 2025/04/22 | 1,618 | 1,627 | 1,612 | 1,619 | 918,000 |
| 2025/04/21 | 1,620 | 1,620 | 1,605 | 1,612 | 649,600 |
| 2025/04/18 | 1,609 | 1,622 | 1,604 | 1,620 | 935,800 |
| 2025/04/17 | 1,593 | 1,604 | 1,581 | 1,600 | 1,060,200 |
| 2025/04/16 | 1,600 | 1,601 | 1,593 | 1,601 | 680,800 |
| 2025/04/15 | 1,610 | 1,616 | 1,597 | 1,604 | 1,010,800 |
| 2025/04/14 | 1,619 | 1,619 | 1,603 | 1,604 | 857,400 |
| 2025/04/11 | 1,567 | 1,603 | 1,557 | 1,603 | 1,330,000 |
| 2025/04/10 | 1,631 | 1,631 | 1,598 | 1,621 | 1,472,500 |
| 2025/04/09 | 1,578 | 1,580 | 1,536 | 1,554 | 1,642,000 |
| 2025/04/08 | 1,600 | 1,605 | 1,579 | 1,588 | 1,868,700 |
| 2025/04/07 | 1,555 | 1,589 | 1,533 | 1,560 | 2,289,400 |
| 2025/04/04 | 1,685 | 1,688 | 1,623 | 1,645 | 1,886,700 |
| 2025/04/03 | 1,688 | 1,705 | 1,678 | 1,696 | 1,593,100 |
| 2025/04/02 | 1,736 | 1,742 | 1,707 | 1,708 | 1,015,600 |
| 2025/04/01 | 1,750 | 1,751 | 1,728 | 1,728 | 765,800 |
| 2025/03/31 | 1,732 | 1,744 | 1,724 | 1,728 | 1,464,800 |
| 2025/03/28 | 1,753 | 1,763 | 1,743 | 1,749 | 1,311,400 |
| 2025/03/27 | 1,807 | 1,814 | 1,795 | 1,812 | 1,508,700 |
| 2025/03/26 | 1,822 | 1,827 | 1,806 | 1,807 | 1,478,800 |
| 2025/03/25 | 1,820 | 1,829 | 1,809 | 1,823 | 1,486,600 |
| 2025/03/24 | 1,857 | 1,857 | 1,821 | 1,836 | 1,310,200 |
| 2025/03/21 | 1,840 | 1,873 | 1,839 | 1,855 | 2,749,100 |
| 2025/03/19 | 1,829 | 1,838 | 1,827 | 1,830 | 883,100 |
| 2025/03/18 | 1,820 | 1,832 | 1,817 | 1,829 | 1,002,000 |
| 2025/03/17 | 1,804 | 1,827 | 1,803 | 1,818 | 1,048,800 |
| 2025/03/14 | 1,805 | 1,811 | 1,797 | 1,802 | 1,258,600 |
| 2025/03/13 | 1,795 | 1,813 | 1,791 | 1,809 | 982,200 |
| 2025/03/12 | 1,792 | 1,804 | 1,781 | 1,798 | 947,900 |
| 2025/03/11 | 1,801 | 1,821 | 1,791 | 1,800 | 1,992,400 |
| 2025/03/10 | 1,808 | 1,815 | 1,798 | 1,811 | 1,592,100 |
| 2025/03/07 | 1,780 | 1,805 | 1,779 | 1,800 | 1,974,800 |
| 2025/03/06 | 1,754 | 1,788 | 1,752 | 1,785 | 1,713,400 |
| 2025/03/05 | 1,729 | 1,754 | 1,727 | 1,744 | 1,152,200 |
| 2025/03/04 | 1,720 | 1,734 | 1,719 | 1,726 | 784,700 |
| 2025/03/03 | 1,708 | 1,721 | 1,705 | 1,720 | 946,200 |
| 2025/02/28 | 1,729 | 1,729 | 1,704 | 1,706 | 1,441,500 |
| 2025/02/27 | 1,724 | 1,729 | 1,719 | 1,727 | 747,000 |
| 2025/02/26 | 1,725 | 1,726 | 1,708 | 1,718 | 943,500 |
| 2025/02/25 | 1,718 | 1,726 | 1,709 | 1,714 | 1,419,000 |
| 2025/02/21 | 1,717 | 1,735 | 1,717 | 1,726 | 771,000 |
| 2025/02/20 | 1,732 | 1,734 | 1,717 | 1,728 | 962,000 |
| 2025/02/19 | 1,738 | 1,750 | 1,734 | 1,740 | 486,200 |
| 2025/02/18 | 1,737 | 1,746 | 1,731 | 1,738 | 563,000 |
| 2025/02/17 | 1,750 | 1,755 | 1,735 | 1,735 | 539,000 |
| 2025/02/14 | 1,740 | 1,759 | 1,739 | 1,749 | 1,105,000 |
| 2025/02/13 | 1,718 | 1,737 | 1,714 | 1,735 | 899,900 |
| 2025/02/12 | 1,723 | 1,723 | 1,707 | 1,710 | 814,400 |
| 2025/02/10 | 1,722 | 1,722 | 1,703 | 1,717 | 1,383,000 |
| 2025/02/07 | 1,730 | 1,735 | 1,724 | 1,726 | 840,900 |
| 2025/02/06 | 1,743 | 1,753 | 1,725 | 1,730 | 891,300 |
| 2025/02/05 | 1,730 | 1,737 | 1,717 | 1,728 | 1,160,400 |
| 2025/02/04 | 1,777 | 1,780 | 1,722 | 1,741 | 3,197,300 |
| 2025/02/03 | 1,730 | 1,756 | 1,708 | 1,737 | 3,103,200 |
| 2025/01/31 | 1,732 | 1,773 | 1,721 | 1,750 | 2,628,200 |
| 2025/01/30 | 1,726 | 1,732 | 1,720 | 1,730 | 934,800 |
| 2025/01/29 | 1,713 | 1,725 | 1,707 | 1,725 | 790,300 |
| 2025/01/28 | 1,710 | 1,732 | 1,708 | 1,723 | 842,700 |
| 2025/01/27 | 1,718 | 1,726 | 1,713 | 1,715 | 1,025,000 |
| 2025/01/24 | 1,709 | 1,720 | 1,705 | 1,709 | 746,600 |
| 2025/01/23 | 1,701 | 1,711 | 1,693 | 1,709 | 915,900 |
| 2025/01/22 | 1,715 | 1,719 | 1,701 | 1,704 | 907,900 |
| 2025/01/21 | 1,717 | 1,731 | 1,713 | 1,716 | 496,400 |
| 2025/01/20 | 1,728 | 1,733 | 1,716 | 1,717 | 641,000 |
| 2025/01/17 | 1,720 | 1,721 | 1,706 | 1,712 | 732,800 |
| 2025/01/16 | 1,710 | 1,726 | 1,707 | 1,710 | 842,000 |
| 2025/01/15 | 1,705 | 1,711 | 1,697 | 1,705 | 638,300 |
| 2025/01/14 | 1,724 | 1,724 | 1,696 | 1,701 | 1,137,800 |
| 2025/01/10 | 1,711 | 1,722 | 1,705 | 1,709 | 1,202,600 |
| 2025/01/09 | 1,719 | 1,720 | 1,697 | 1,705 | 1,310,400 |
| 2025/01/08 | 1,730 | 1,732 | 1,720 | 1,722 | 1,019,300 |
| 2025/01/07 | 1,736 | 1,742 | 1,719 | 1,737 | 946,400 |
| 2025/01/06 | 1,745 | 1,745 | 1,726 | 1,729 | 1,114,800 |
| 2024/12/30 | 1,731 | 1,740 | 1,721 | 1,726 | 738,900 |
| 2024/12/27 | 1,715 | 1,730 | 1,708 | 1,730 | 972,200 |
| 2024/12/26 | 1,711 | 1,715 | 1,705 | 1,710 | 1,264,700 |
| 2024/12/25 | 1,704 | 1,709 | 1,688 | 1,709 | 876,000 |
| 2024/12/24 | 1,693 | 1,712 | 1,692 | 1,706 | 796,200 |
| 2024/12/23 | 1,690 | 1,699 | 1,684 | 1,699 | 1,305,300 |
| 2024/12/20 | 1,700 | 1,704 | 1,686 | 1,687 | 2,157,500 |
| 2024/12/19 | 1,700 | 1,708 | 1,694 | 1,694 | 1,198,900 |
| 2024/12/18 | 1,721 | 1,726 | 1,708 | 1,708 | 898,300 |
| 2024/12/17 | 1,738 | 1,749 | 1,723 | 1,723 | 725,600 |
| 2024/12/16 | 1,735 | 1,737 | 1,719 | 1,730 | 878,000 |
| 2024/12/13 | 1,725 | 1,752 | 1,725 | 1,738 | 921,200 |
| 2024/12/12 | 1,730 | 1,755 | 1,730 | 1,749 | 1,396,700 |
| 2024/12/11 | 1,731 | 1,731 | 1,720 | 1,721 | 524,600 |
| 2024/12/10 | 1,735 | 1,738 | 1,721 | 1,723 | 777,700 |
| 2024/12/09 | 1,718 | 1,742 | 1,712 | 1,726 | 1,385,900 |
| 2024/12/06 | 1,701 | 1,713 | 1,695 | 1,712 | 954,400 |
| 2024/12/05 | 1,713 | 1,718 | 1,697 | 1,698 | 927,100 |
| 2024/12/04 | 1,702 | 1,707 | 1,693 | 1,697 | 1,100,100 |
| 2024/12/03 | 1,705 | 1,723 | 1,704 | 1,714 | 1,103,000 |
| 2024/12/02 | 1,701 | 1,707 | 1,685 | 1,703 | 1,303,400 |
| 2024/11/29 | 1,720 | 1,727 | 1,705 | 1,709 | 896,600 |
| 2024/11/28 | 1,727 | 1,743 | 1,726 | 1,729 | 514,000 |
| 2024/11/27 | 1,741 | 1,748 | 1,714 | 1,724 | 938,300 |
| 2024/11/26 | 1,768 | 1,778 | 1,745 | 1,756 | 1,059,100 |
| 2024/11/25 | 1,775 | 1,789 | 1,759 | 1,761 | 1,483,100 |
| 2024/11/22 | 1,765 | 1,772 | 1,756 | 1,770 | 937,300 |
| 2024/11/21 | 1,762 | 1,765 | 1,757 | 1,758 | 867,700 |
| 2024/11/20 | 1,770 | 1,774 | 1,759 | 1,762 | 814,100 |
| 2024/11/19 | 1,762 | 1,769 | 1,760 | 1,768 | 931,600 |
| 2024/11/18 | 1,741 | 1,767 | 1,738 | 1,763 | 1,385,500 |
| 2024/11/15 | 1,740 | 1,754 | 1,730 | 1,741 | 1,061,500 |
| 2024/11/14 | 1,721 | 1,735 | 1,721 | 1,724 | 798,900 |
| 2024/11/13 | 1,736 | 1,749 | 1,723 | 1,730 | 1,049,000 |
| 2024/11/12 | 1,741 | 1,758 | 1,736 | 1,747 | 1,279,800 |
| 2024/11/11 | 1,715 | 1,729 | 1,713 | 1,728 | 1,005,100 |
| 2024/11/08 | 1,752 | 1,758 | 1,721 | 1,727 | 1,699,100 |
| 2024/11/07 | 1,750 | 1,755 | 1,731 | 1,744 | 2,134,600 |
| 2024/11/06 | 1,792 | 1,795 | 1,752 | 1,756 | 1,726,700 |
| 2024/11/05 | 1,799 | 1,805 | 1,766 | 1,771 | 2,235,600 |
| 2024/11/01 | 1,758 | 1,804 | 1,755 | 1,799 | 3,709,100 |
| 2024/10/31 | 1,721 | 1,810 | 1,711 | 1,796 | 10,699,000 |
| 2024/10/30 | 1,618 | 1,622 | 1,605 | 1,608 | 4,349,200 |
| 2024/10/29 | 1,617 | 1,630 | 1,608 | 1,616 | 1,310,900 |
| 2024/10/28 | 1,590 | 1,611 | 1,580 | 1,611 | 1,422,300 |
| 2024/10/25 | 1,590 | 1,600 | 1,584 | 1,592 | 1,231,800 |
| 2024/10/24 | 1,589 | 1,595 | 1,578 | 1,592 | 1,702,400 |
| 2024/10/23 | 1,613 | 1,616 | 1,594 | 1,596 | 2,023,000 |
| 2024/10/22 | 1,635 | 1,638 | 1,611 | 1,613 | 2,132,200 |
| 2024/10/21 | 1,640 | 1,646 | 1,631 | 1,646 | 1,203,100 |
| 2024/10/18 | 1,651 | 1,655 | 1,637 | 1,637 | 1,095,900 |
| 2024/10/17 | 1,655 | 1,658 | 1,644 | 1,648 | 1,403,600 |
| 2024/10/16 | 1,665 | 1,680 | 1,653 | 1,655 | 1,205,700 |