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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,694 | 1,705 | 1,690 | 1,699 | 1,952,700 |
| 2024/04/24 | 1,712 | 1,729 | 1,692 | 1,700 | 3,177,000 |
| 2024/04/23 | 1,700 | 1,727 | 1,677 | 1,719 | 8,548,500 |
| 2024/04/22 | 1,760 | 1,790 | 1,759 | 1,786 | 1,803,000 |
| 2024/04/19 | 1,756 | 1,756 | 1,734 | 1,742 | 1,972,100 |
| 2024/04/18 | 1,736 | 1,773 | 1,735 | 1,760 | 1,306,900 |
| 2024/04/17 | 1,770 | 1,773 | 1,736 | 1,736 | 2,280,100 |
| 2024/04/16 | 1,770 | 1,776 | 1,759 | 1,765 | 2,302,700 |
| 2024/04/15 | 1,793 | 1,800 | 1,770 | 1,778 | 2,807,200 |
| 2024/04/12 | 1,801 | 1,818 | 1,799 | 1,805 | 1,532,300 |
| 2024/04/11 | 1,820 | 1,822 | 1,803 | 1,804 | 2,064,400 |
| 2024/04/10 | 1,826 | 1,838 | 1,826 | 1,832 | 912,700 |
| 2024/04/09 | 1,818 | 1,830 | 1,813 | 1,829 | 1,145,800 |
| 2024/04/08 | 1,829 | 1,837 | 1,819 | 1,824 | 1,468,600 |
| 2024/04/05 | 1,821 | 1,837 | 1,819 | 1,831 | 1,714,400 |
| 2024/04/04 | 1,822 | 1,838 | 1,821 | 1,829 | 1,276,600 |
| 2024/04/03 | 1,810 | 1,817 | 1,803 | 1,814 | 1,666,700 |
| 2024/04/02 | 1,851 | 1,852 | 1,822 | 1,827 | 2,013,100 |
| 2024/04/01 | 1,877 | 1,879 | 1,852 | 1,853 | 1,689,200 |
| 2024/03/29 | 1,878 | 1,889 | 1,871 | 1,877 | 1,322,000 |
| 2024/03/28 | 1,872 | 1,878 | 1,861 | 1,861 | 2,531,100 |
| 2024/03/27 | 1,926 | 1,935 | 1,922 | 1,927 | 3,963,700 |
| 2024/03/26 | 1,924 | 1,925 | 1,908 | 1,919 | 2,178,700 |
| 2024/03/25 | 1,915 | 1,922 | 1,907 | 1,920 | 2,270,100 |
| 2024/03/22 | 1,924 | 1,930 | 1,907 | 1,910 | 4,190,900 |
| 2024/03/21 | 1,968 | 1,968 | 1,936 | 1,936 | 2,923,800 |
| 2024/03/19 | 1,950 | 1,964 | 1,937 | 1,957 | 2,025,500 |
| 2024/03/18 | 1,939 | 1,955 | 1,926 | 1,953 | 1,722,500 |
| 2024/03/15 | 1,917 | 1,928 | 1,912 | 1,925 | 1,655,400 |
| 2024/03/14 | 1,902 | 1,920 | 1,896 | 1,919 | 1,382,700 |
| 2024/03/13 | 1,906 | 1,912 | 1,888 | 1,895 | 1,775,700 |
| 2024/03/12 | 1,900 | 1,904 | 1,872 | 1,901 | 1,773,100 |
| 2024/03/11 | 1,905 | 1,920 | 1,889 | 1,909 | 2,075,000 |
| 2024/03/08 | 1,885 | 1,914 | 1,885 | 1,909 | 1,778,900 |
| 2024/03/07 | 1,908 | 1,919 | 1,900 | 1,900 | 1,949,500 |
| 2024/03/06 | 1,881 | 1,905 | 1,881 | 1,900 | 2,115,900 |
| 2024/03/05 | 1,910 | 1,911 | 1,881 | 1,881 | 2,955,300 |
| 2024/03/04 | 1,926 | 1,932 | 1,910 | 1,912 | 2,137,100 |
| 2024/03/01 | 1,925 | 1,939 | 1,922 | 1,926 | 1,698,700 |
| 2024/02/29 | 1,923 | 1,929 | 1,905 | 1,920 | 2,209,300 |
| 2024/02/28 | 1,909 | 1,934 | 1,903 | 1,922 | 2,707,700 |
| 2024/02/27 | 1,942 | 1,946 | 1,914 | 1,915 | 3,467,800 |
| 2024/02/26 | 1,962 | 1,966 | 1,932 | 1,948 | 3,073,400 |
| 2024/02/22 | 1,968 | 1,970 | 1,959 | 1,962 | 1,763,500 |
| 2024/02/21 | 1,960 | 1,967 | 1,944 | 1,961 | 1,645,400 |
| 2024/02/20 | 1,969 | 1,981 | 1,952 | 1,959 | 1,682,700 |
| 2024/02/19 | 1,947 | 1,965 | 1,946 | 1,961 | 1,464,500 |
| 2024/02/16 | 1,958 | 1,961 | 1,933 | 1,942 | 2,348,100 |
| 2024/02/15 | 1,960 | 1,975 | 1,938 | 1,942 | 1,373,800 |
| 2024/02/14 | 1,970 | 1,972 | 1,938 | 1,953 | 1,670,700 |
| 2024/02/13 | 1,968 | 1,977 | 1,961 | 1,973 | 1,716,300 |
| 2024/02/09 | 1,938 | 1,963 | 1,932 | 1,956 | 1,517,100 |
| 2024/02/08 | 1,964 | 1,969 | 1,940 | 1,940 | 1,673,600 |
| 2024/02/07 | 1,980 | 1,981 | 1,951 | 1,960 | 1,570,700 |
| 2024/02/06 | 2,007 | 2,007 | 1,974 | 1,975 | 2,121,400 |
| 2024/02/05 | 1,974 | 2,015 | 1,968 | 2,008 | 3,449,400 |
| 2024/02/02 | 1,935 | 1,962 | 1,929 | 1,955 | 1,765,500 |
| 2024/02/01 | 1,949 | 1,969 | 1,928 | 1,941 | 3,398,000 |
| 2024/01/31 | 1,975 | 1,986 | 1,962 | 1,979 | 2,221,000 |
| 2024/01/30 | 1,968 | 1,978 | 1,962 | 1,967 | 1,504,300 |
| 2024/01/29 | 1,974 | 1,982 | 1,966 | 1,969 | 2,037,700 |
| 2024/01/26 | 1,970 | 1,986 | 1,957 | 1,971 | 2,305,500 |
| 2024/01/25 | 1,955 | 1,968 | 1,934 | 1,967 | 2,189,000 |
| 2024/01/24 | 1,965 | 1,987 | 1,941 | 1,962 | 3,379,000 |
| 2024/01/23 | 1,920 | 1,983 | 1,911 | 1,978 | 6,866,000 |
| 2024/01/22 | 1,887 | 1,895 | 1,876 | 1,884 | 2,089,300 |
| 2024/01/19 | 1,884 | 1,894 | 1,865 | 1,869 | 1,808,800 |
| 2024/01/18 | 1,870 | 1,880 | 1,858 | 1,865 | 1,335,500 |
| 2024/01/17 | 1,857 | 1,882 | 1,856 | 1,856 | 1,839,600 |
| 2024/01/16 | 1,867 | 1,868 | 1,848 | 1,855 | 2,188,800 |
| 2024/01/15 | 1,883 | 1,885 | 1,869 | 1,870 | 1,792,000 |
| 2024/01/12 | 1,891 | 1,895 | 1,869 | 1,883 | 2,728,200 |
| 2024/01/11 | 1,900 | 1,907 | 1,887 | 1,891 | 3,189,900 |
| 2024/01/10 | 1,890 | 1,905 | 1,880 | 1,889 | 2,749,700 |
| 2024/01/09 | 1,864 | 1,898 | 1,862 | 1,889 | 4,030,900 |
| 2024/01/05 | 1,828 | 1,855 | 1,825 | 1,845 | 3,630,000 |
| 2024/01/04 | 1,775 | 1,823 | 1,761 | 1,820 | 3,214,300 |
| 2023/12/29 | 1,749 | 1,765 | 1,746 | 1,761 | 1,558,000 |
| 2023/12/28 | 1,745 | 1,748 | 1,736 | 1,745 | 1,235,000 |
| 2023/12/27 | 1,715 | 1,740 | 1,715 | 1,740 | 1,847,100 |
| 2023/12/26 | 1,716 | 1,720 | 1,706 | 1,713 | 1,464,200 |
| 2023/12/25 | 1,730 | 1,733 | 1,713 | 1,717 | 1,055,400 |
| 2023/12/22 | 1,730 | 1,739 | 1,721 | 1,724 | 1,340,100 |
| 2023/12/21 | 1,722 | 1,731 | 1,715 | 1,730 | 969,300 |
| 2023/12/20 | 1,734 | 1,741 | 1,722 | 1,726 | 1,689,500 |
| 2023/12/19 | 1,720 | 1,736 | 1,715 | 1,734 | 1,588,100 |
| 2023/12/18 | 1,720 | 1,724 | 1,697 | 1,724 | 1,705,800 |
| 2023/12/15 | 1,712 | 1,737 | 1,708 | 1,731 | 3,343,800 |
| 2023/12/14 | 1,723 | 1,727 | 1,696 | 1,704 | 2,327,600 |
| 2023/12/13 | 1,724 | 1,732 | 1,699 | 1,702 | 2,312,400 |
| 2023/12/12 | 1,753 | 1,754 | 1,717 | 1,726 | 2,279,300 |
| 2023/12/11 | 1,750 | 1,758 | 1,735 | 1,741 | 1,733,300 |
| 2023/12/08 | 1,721 | 1,746 | 1,715 | 1,742 | 3,112,500 |
| 2023/12/07 | 1,757 | 1,772 | 1,725 | 1,725 | 2,742,900 |
| 2023/12/06 | 1,736 | 1,773 | 1,735 | 1,760 | 2,484,800 |
| 2023/12/05 | 1,768 | 1,779 | 1,736 | 1,736 | 3,815,500 |
| 2023/12/04 | 1,802 | 1,809 | 1,781 | 1,781 | 2,694,800 |
| 2023/12/01 | 1,806 | 1,815 | 1,799 | 1,804 | 2,186,800 |
| 2023/11/30 | 1,800 | 1,819 | 1,782 | 1,806 | 28,060,700 |
| 2023/11/29 | 1,792 | 1,821 | 1,786 | 1,804 | 4,755,100 |
| 2023/11/28 | 1,785 | 1,797 | 1,770 | 1,797 | 4,024,700 |
| 2023/11/27 | 1,795 | 1,798 | 1,775 | 1,789 | 3,169,400 |
| 2023/11/24 | 1,779 | 1,803 | 1,777 | 1,803 | 3,867,600 |
| 2023/11/22 | 1,756 | 1,777 | 1,746 | 1,775 | 2,516,900 |
| 2023/11/21 | 1,778 | 1,782 | 1,757 | 1,770 | 2,949,500 |
| 2023/11/20 | 1,777 | 1,799 | 1,777 | 1,782 | 2,902,000 |
| 2023/11/17 | 1,763 | 1,777 | 1,756 | 1,777 | 2,459,600 |
| 2023/11/16 | 1,772 | 1,777 | 1,748 | 1,767 | 2,267,500 |
| 2023/11/15 | 1,774 | 1,775 | 1,747 | 1,769 | 3,910,500 |
| 2023/11/14 | 1,761 | 1,766 | 1,751 | 1,764 | 2,306,900 |
| 2023/11/13 | 1,755 | 1,759 | 1,741 | 1,755 | 2,508,800 |
| 2023/11/10 | 1,724 | 1,758 | 1,724 | 1,752 | 2,282,300 |
| 2023/11/09 | 1,715 | 1,737 | 1,708 | 1,735 | 2,261,100 |
| 2023/11/08 | 1,733 | 1,750 | 1,709 | 1,718 | 3,226,300 |
| 2023/11/07 | 1,753 | 1,757 | 1,719 | 1,720 | 2,009,100 |
| 2023/11/06 | 1,745 | 1,754 | 1,711 | 1,751 | 3,792,800 |
| 2023/11/02 | 1,721 | 1,728 | 1,696 | 1,724 | 3,599,500 |
| 2023/11/01 | 1,686 | 1,712 | 1,631 | 1,707 | 6,679,600 |
| 2023/10/31 | 1,672 | 1,684 | 1,642 | 1,651 | 3,694,300 |
| 2023/10/30 | 1,662 | 1,663 | 1,636 | 1,637 | 4,390,900 |
| 2023/10/27 | 1,659 | 1,671 | 1,645 | 1,670 | 2,145,500 |
| 2023/10/26 | 1,651 | 1,657 | 1,636 | 1,639 | 2,498,500 |
| 2023/10/25 | 1,665 | 1,673 | 1,652 | 1,657 | 2,344,000 |
| 2023/10/24 | 1,645 | 1,669 | 1,640 | 1,661 | 3,411,400 |
| 2023/10/23 | 1,614 | 1,630 | 1,606 | 1,626 | 2,016,500 |
| 2023/10/20 | 1,607 | 1,623 | 1,585 | 1,617 | 3,419,900 |
| 2023/10/19 | 1,612 | 1,627 | 1,604 | 1,610 | 3,243,400 |
| 2023/10/18 | 1,660 | 1,663 | 1,614 | 1,627 | 2,923,000 |
| 2023/10/17 | 1,654 | 1,671 | 1,644 | 1,650 | 2,005,400 |
| 2023/10/16 | 1,656 | 1,662 | 1,631 | 1,635 | 2,936,800 |
| 2023/10/13 | 1,664 | 1,669 | 1,651 | 1,660 | 2,599,400 |
| 2023/10/12 | 1,700 | 1,701 | 1,672 | 1,672 | 3,134,400 |
| 2023/10/11 | 1,705 | 1,709 | 1,694 | 1,696 | 2,080,100 |
| 2023/10/10 | 1,694 | 1,714 | 1,693 | 1,701 | 2,702,100 |
| 2023/10/06 | 1,688 | 1,692 | 1,678 | 1,682 | 2,427,500 |
| 2023/10/05 | 1,665 | 1,685 | 1,657 | 1,683 | 2,456,900 |
| 2023/10/04 | 1,665 | 1,670 | 1,639 | 1,648 | 3,881,300 |
| 2023/10/03 | 1,724 | 1,727 | 1,680 | 1,680 | 4,938,900 |
| 2023/10/02 | 1,749 | 1,771 | 1,738 | 1,742 | 2,660,300 |
| 2023/09/29 | 1,757 | 1,774 | 1,734 | 1,742 | 3,263,700 |
| 2023/09/28 | 1,782 | 1,784 | 1,752 | 1,756 | 4,541,900 |
| 2023/09/27 | 1,810 | 1,829 | 1,802 | 1,828 | 3,869,200 |
| 2023/09/26 | 1,801 | 1,816 | 1,799 | 1,803 | 3,648,800 |
| 2023/09/25 | 1,800 | 1,834 | 1,792 | 1,810 | 4,575,500 |
| 2023/09/22 | 1,838 | 1,842 | 1,819 | 1,824 | 3,561,700 |
| 2023/09/21 | 1,851 | 1,852 | 1,832 | 1,837 | 2,270,200 |
| 2023/09/20 | 1,841 | 1,854 | 1,840 | 1,842 | 2,988,100 |
| 2023/09/19 | 1,849 | 1,851 | 1,825 | 1,838 | 3,926,000 |
| 2023/09/15 | 1,860 | 1,864 | 1,849 | 1,849 | 3,354,800 |
| 2023/09/14 | 1,845 | 1,852 | 1,839 | 1,851 | 2,459,000 |
| 2023/09/13 | 1,858 | 1,859 | 1,845 | 1,848 | 2,155,100 |
| 2023/09/12 | 1,844 | 1,856 | 1,840 | 1,854 | 2,169,600 |
| 2023/09/11 | 1,838 | 1,858 | 1,831 | 1,834 | 2,934,500 |
| 2023/09/08 | 1,829 | 1,837 | 1,803 | 1,808 | 3,245,700 |
| 2023/09/07 | 1,841 | 1,851 | 1,819 | 1,820 | 2,703,400 |
| 2023/09/06 | 1,853 | 1,862 | 1,846 | 1,854 | 2,459,000 |
| 2023/09/05 | 1,860 | 1,862 | 1,845 | 1,855 | 1,978,400 |
| 2023/09/04 | 1,832 | 1,859 | 1,820 | 1,859 | 2,458,500 |
| 2023/09/01 | 1,820 | 1,825 | 1,816 | 1,825 | 1,657,000 |
| 2023/08/31 | 1,828 | 1,834 | 1,822 | 1,825 | 2,446,700 |
| 2023/08/30 | 1,811 | 1,837 | 1,809 | 1,827 | 1,766,700 |
| 2023/08/29 | 1,801 | 1,807 | 1,793 | 1,805 | 2,068,300 |
| 2023/08/28 | 1,797 | 1,801 | 1,787 | 1,795 | 2,259,300 |
| 2023/08/25 | 1,779 | 1,787 | 1,772 | 1,787 | 1,663,300 |
| 2023/08/24 | 1,774 | 1,779 | 1,766 | 1,779 | 1,809,100 |
| 2023/08/23 | 1,767 | 1,777 | 1,760 | 1,777 | 1,288,500 |
| 2023/08/22 | 1,766 | 1,777 | 1,757 | 1,772 | 1,408,500 |
| 2023/08/21 | 1,774 | 1,777 | 1,764 | 1,765 | 1,349,000 |
| 2023/08/18 | 1,745 | 1,768 | 1,741 | 1,768 | 1,447,000 |
| 2023/08/17 | 1,761 | 1,773 | 1,735 | 1,750 | 2,595,000 |
| 2023/08/16 | 1,805 | 1,807 | 1,763 | 1,765 | 2,894,400 |
| 2023/08/15 | 1,862 | 1,863 | 1,811 | 1,814 | 4,229,000 |
| 2023/08/14 | 1,873 | 1,899 | 1,861 | 1,861 | 7,102,500 |
| 2023/08/10 | 1,790 | 1,795 | 1,776 | 1,795 | 2,236,100 |
| 2023/08/09 | 1,787 | 1,790 | 1,761 | 1,785 | 2,318,100 |
| 2023/08/08 | 1,748 | 1,772 | 1,743 | 1,771 | 2,327,500 |
| 2023/08/07 | 1,714 | 1,744 | 1,702 | 1,734 | 2,510,100 |
| 2023/08/04 | 1,760 | 1,762 | 1,716 | 1,718 | 4,049,700 |
| 2023/08/03 | 1,788 | 1,788 | 1,765 | 1,772 | 2,714,800 |
| 2023/08/02 | 1,805 | 1,813 | 1,781 | 1,785 | 3,493,300 |
| 2023/08/01 | 1,828 | 1,829 | 1,800 | 1,804 | 3,891,200 |
| 2023/07/31 | 1,880 | 1,880 | 1,813 | 1,818 | 5,618,500 |
| 2023/07/28 | 1,932 | 1,959 | 1,910 | 1,958 | 2,318,400 |
| 2023/07/27 | 1,919 | 1,939 | 1,904 | 1,939 | 2,003,900 |
| 2023/07/26 | 1,910 | 1,927 | 1,894 | 1,925 | 1,457,800 |
| 2023/07/25 | 1,900 | 1,910 | 1,896 | 1,905 | 1,245,700 |
| 2023/07/24 | 1,866 | 1,895 | 1,858 | 1,892 | 1,773,700 |
| 2023/07/21 | 1,867 | 1,869 | 1,847 | 1,863 | 1,081,300 |
| 2023/07/20 | 1,845 | 1,872 | 1,844 | 1,866 | 1,530,600 |
| 2023/07/19 | 1,836 | 1,865 | 1,832 | 1,845 | 1,701,200 |
| 2023/07/18 | 1,840 | 1,847 | 1,824 | 1,833 | 1,546,900 |
| 2023/07/14 | 1,844 | 1,853 | 1,831 | 1,846 | 1,281,800 |
| 2023/07/13 | 1,833 | 1,843 | 1,818 | 1,838 | 1,494,500 |
| 2023/07/12 | 1,833 | 1,834 | 1,807 | 1,828 | 1,627,300 |
| 2023/07/11 | 1,832 | 1,835 | 1,811 | 1,815 | 1,959,000 |
| 2023/07/10 | 1,811 | 1,825 | 1,791 | 1,816 | 2,665,100 |
| 2023/07/07 | 1,801 | 1,806 | 1,791 | 1,794 | 2,163,800 |
| 2023/07/06 | 1,819 | 1,824 | 1,801 | 1,807 | 1,620,700 |
| 2023/07/05 | 1,815 | 1,829 | 1,811 | 1,817 | 1,235,400 |
| 2023/07/04 | 1,842 | 1,850 | 1,814 | 1,815 | 2,042,400 |