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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,700 | 1,708 | 1,689 | 1,695 | 3,662,800 |
| 2026/03/26 | 1,703 | 1,705 | 1,686 | 1,697 | 2,811,400 |
| 2026/03/25 | 1,690 | 1,694 | 1,681 | 1,688 | 3,055,900 |
| 2026/03/24 | 1,664 | 1,664 | 1,640 | 1,664 | 3,100,600 |
| 2026/03/23 | 1,658 | 1,667 | 1,628 | 1,631 | 4,835,300 |
| 2026/03/19 | 1,711 | 1,712 | 1,656 | 1,656 | 6,390,200 |
| 2026/03/18 | 1,710 | 1,724 | 1,701 | 1,720 | 1,887,000 |
| 2026/03/17 | 1,700 | 1,705 | 1,693 | 1,693 | 1,772,000 |
| 2026/03/16 | 1,701 | 1,707 | 1,675 | 1,682 | 4,055,700 |
| 2026/03/13 | 1,714 | 1,727 | 1,710 | 1,711 | 2,268,200 |
| 2026/03/12 | 1,750 | 1,750 | 1,725 | 1,727 | 2,118,900 |
| 2026/03/11 | 1,751 | 1,770 | 1,751 | 1,754 | 1,503,900 |
| 2026/03/10 | 1,751 | 1,751 | 1,729 | 1,739 | 2,096,600 |
| 2026/03/09 | 1,710 | 1,729 | 1,699 | 1,719 | 4,614,700 |
| 2026/03/06 | 1,722 | 1,743 | 1,717 | 1,735 | 2,451,100 |
| 2026/03/05 | 1,779 | 1,783 | 1,740 | 1,741 | 2,754,900 |
| 2026/03/04 | 1,751 | 1,753 | 1,711 | 1,730 | 4,449,000 |
| 2026/03/03 | 1,804 | 1,808 | 1,770 | 1,770 | 4,050,000 |
| 2026/03/02 | 1,808 | 1,818 | 1,794 | 1,808 | 2,958,900 |
| 2026/02/27 | 1,810 | 1,835 | 1,802 | 1,835 | 1,952,700 |
| 2026/02/26 | 1,801 | 1,823 | 1,800 | 1,802 | 2,070,000 |
| 2026/02/25 | 1,815 | 1,818 | 1,798 | 1,802 | 2,378,400 |
| 2026/02/24 | 1,824 | 1,833 | 1,806 | 1,815 | 2,245,100 |
| 2026/02/20 | 1,850 | 1,851 | 1,825 | 1,825 | 2,183,800 |
| 2026/02/19 | 1,860 | 1,862 | 1,845 | 1,854 | 1,483,000 |
| 2026/02/18 | 1,848 | 1,871 | 1,848 | 1,866 | 1,081,700 |
| 2026/02/17 | 1,850 | 1,857 | 1,837 | 1,847 | 1,379,900 |
| 2026/02/16 | 1,883 | 1,891 | 1,856 | 1,856 | 1,865,000 |
| 2026/02/13 | 1,900 | 1,909 | 1,879 | 1,880 | 1,646,500 |
| 2026/02/12 | 1,894 | 1,919 | 1,894 | 1,913 | 1,615,400 |
| 2026/02/10 | 1,881 | 1,902 | 1,878 | 1,888 | 1,469,900 |
| 2026/02/09 | 1,905 | 1,915 | 1,874 | 1,881 | 2,114,900 |
| 2026/02/06 | 1,873 | 1,890 | 1,860 | 1,890 | 1,336,100 |
| 2026/02/05 | 1,858 | 1,878 | 1,847 | 1,873 | 2,037,400 |
| 2026/02/04 | 1,792 | 1,838 | 1,792 | 1,830 | 1,934,600 |
| 2026/02/03 | 1,785 | 1,803 | 1,781 | 1,788 | 2,196,600 |
| 2026/02/02 | 1,828 | 1,828 | 1,772 | 1,772 | 3,455,600 |
| 2026/01/30 | 1,799 | 1,822 | 1,741 | 1,773 | 4,000,600 |
| 2026/01/29 | 1,775 | 1,792 | 1,755 | 1,787 | 1,980,700 |
| 2026/01/28 | 1,801 | 1,804 | 1,778 | 1,778 | 2,806,300 |
| 2026/01/27 | 1,833 | 1,836 | 1,814 | 1,814 | 1,900,000 |
| 2026/01/26 | 1,858 | 1,864 | 1,835 | 1,835 | 2,070,800 |
| 2026/01/23 | 1,890 | 1,892 | 1,864 | 1,868 | 1,369,800 |
| 2026/01/22 | 1,868 | 1,892 | 1,857 | 1,875 | 1,889,100 |
| 2026/01/21 | 1,907 | 1,911 | 1,879 | 1,885 | 2,069,700 |
| 2026/01/20 | 1,925 | 1,931 | 1,911 | 1,921 | 1,266,500 |
| 2026/01/19 | 1,924 | 1,933 | 1,902 | 1,933 | 1,378,700 |
| 2026/01/16 | 1,933 | 1,938 | 1,921 | 1,928 | 1,103,300 |
| 2026/01/15 | 1,925 | 1,943 | 1,913 | 1,935 | 1,779,700 |
| 2026/01/14 | 1,920 | 1,938 | 1,914 | 1,931 | 1,426,600 |
| 2026/01/13 | 1,913 | 1,928 | 1,905 | 1,922 | 1,598,100 |
| 2026/01/09 | 1,930 | 1,932 | 1,904 | 1,904 | 1,341,400 |
| 2026/01/08 | 1,935 | 1,936 | 1,898 | 1,909 | 1,494,100 |
| 2026/01/07 | 1,925 | 1,942 | 1,915 | 1,939 | 1,057,300 |
| 2026/01/06 | 1,910 | 1,934 | 1,910 | 1,934 | 1,436,000 |
| 2026/01/05 | 1,904 | 1,913 | 1,895 | 1,897 | 981,200 |
| 2025/12/30 | 1,913 | 1,918 | 1,895 | 1,895 | 927,100 |
| 2025/12/29 | 1,907 | 1,913 | 1,896 | 1,913 | 860,200 |
| 2025/12/26 | 1,920 | 1,920 | 1,894 | 1,896 | 1,067,100 |
| 2025/12/25 | 1,900 | 1,923 | 1,894 | 1,914 | 1,003,900 |
| 2025/12/24 | 1,875 | 1,908 | 1,874 | 1,898 | 1,778,800 |
| 2025/12/23 | 1,872 | 1,874 | 1,860 | 1,874 | 1,409,800 |
| 2025/12/22 | 1,876 | 1,884 | 1,866 | 1,869 | 1,160,100 |
| 2025/12/19 | 1,864 | 1,873 | 1,861 | 1,871 | 1,290,800 |
| 2025/12/18 | 1,850 | 1,868 | 1,842 | 1,867 | 709,500 |
| 2025/12/17 | 1,850 | 1,853 | 1,836 | 1,849 | 1,024,300 |
| 2025/12/16 | 1,878 | 1,878 | 1,851 | 1,851 | 773,300 |
| 2025/12/15 | 1,865 | 1,883 | 1,860 | 1,881 | 1,429,500 |
| 2025/12/12 | 1,839 | 1,865 | 1,835 | 1,865 | 1,099,700 |
| 2025/12/11 | 1,862 | 1,862 | 1,824 | 1,824 | 614,600 |
| 2025/12/10 | 1,843 | 1,863 | 1,839 | 1,852 | 1,051,300 |
| 2025/12/09 | 1,846 | 1,851 | 1,835 | 1,840 | 761,300 |
| 2025/12/08 | 1,831 | 1,845 | 1,828 | 1,844 | 1,019,500 |
| 2025/12/05 | 1,823 | 1,831 | 1,810 | 1,831 | 769,600 |
| 2025/12/04 | 1,804 | 1,826 | 1,800 | 1,826 | 801,600 |
| 2025/12/03 | 1,820 | 1,827 | 1,803 | 1,808 | 916,800 |
| 2025/12/02 | 1,840 | 1,853 | 1,826 | 1,826 | 991,900 |
| 2025/12/01 | 1,854 | 1,855 | 1,832 | 1,840 | 1,184,100 |
| 2025/11/28 | 1,845 | 1,859 | 1,841 | 1,849 | 1,262,500 |
| 2025/11/27 | 1,831 | 1,845 | 1,825 | 1,845 | 1,948,000 |
| 2025/11/26 | 1,800 | 1,805 | 1,790 | 1,794 | 1,413,600 |
| 2025/11/25 | 1,784 | 1,796 | 1,778 | 1,795 | 1,002,800 |
| 2025/11/21 | 1,745 | 1,776 | 1,745 | 1,776 | 1,272,200 |
| 2025/11/20 | 1,751 | 1,762 | 1,746 | 1,746 | 1,092,900 |
| 2025/11/19 | 1,759 | 1,761 | 1,739 | 1,749 | 1,100,600 |
| 2025/11/18 | 1,760 | 1,768 | 1,741 | 1,746 | 1,226,400 |
| 2025/11/17 | 1,771 | 1,772 | 1,756 | 1,763 | 890,800 |
| 2025/11/14 | 1,770 | 1,782 | 1,762 | 1,773 | 947,900 |
| 2025/11/13 | 1,778 | 1,783 | 1,770 | 1,773 | 1,048,800 |
| 2025/11/12 | 1,760 | 1,783 | 1,757 | 1,767 | 1,373,100 |
| 2025/11/11 | 1,788 | 1,788 | 1,766 | 1,775 | 961,700 |
| 2025/11/10 | 1,777 | 1,796 | 1,770 | 1,791 | 989,500 |
| 2025/11/07 | 1,752 | 1,776 | 1,748 | 1,774 | 1,488,600 |
| 2025/11/06 | 1,736 | 1,766 | 1,733 | 1,751 | 1,349,200 |
| 2025/11/05 | 1,728 | 1,745 | 1,718 | 1,734 | 1,986,200 |
| 2025/11/04 | 1,710 | 1,736 | 1,686 | 1,727 | 2,867,100 |
| 2025/10/31 | 1,788 | 1,793 | 1,710 | 1,710 | 3,857,200 |
| 2025/10/30 | 1,779 | 1,795 | 1,770 | 1,788 | 2,637,600 |
| 2025/10/29 | 1,817 | 1,822 | 1,777 | 1,777 | 1,448,000 |
| 2025/10/28 | 1,841 | 1,842 | 1,816 | 1,817 | 1,241,300 |
| 2025/10/27 | 1,839 | 1,851 | 1,836 | 1,847 | 1,265,200 |
| 2025/10/24 | 1,818 | 1,838 | 1,816 | 1,832 | 1,084,100 |
| 2025/10/23 | 1,811 | 1,816 | 1,805 | 1,813 | 979,000 |
| 2025/10/22 | 1,811 | 1,819 | 1,804 | 1,817 | 1,227,200 |
| 2025/10/21 | 1,800 | 1,819 | 1,791 | 1,799 | 1,929,300 |
| 2025/10/20 | 1,750 | 1,752 | 1,741 | 1,750 | 975,500 |
| 2025/10/17 | 1,730 | 1,742 | 1,729 | 1,731 | 913,900 |
| 2025/10/16 | 1,741 | 1,745 | 1,730 | 1,739 | 888,700 |
| 2025/10/15 | 1,742 | 1,744 | 1,734 | 1,735 | 1,037,200 |
| 2025/10/14 | 1,730 | 1,742 | 1,715 | 1,723 | 1,487,900 |
| 2025/10/10 | 1,760 | 1,764 | 1,742 | 1,752 | 1,327,300 |
| 2025/10/09 | 1,765 | 1,776 | 1,762 | 1,776 | 1,016,100 |
| 2025/10/08 | 1,787 | 1,800 | 1,769 | 1,769 | 1,011,200 |
| 2025/10/07 | 1,784 | 1,801 | 1,781 | 1,788 | 1,261,100 |
| 2025/10/06 | 1,799 | 1,801 | 1,774 | 1,784 | 1,304,000 |
| 2025/10/03 | 1,760 | 1,771 | 1,756 | 1,756 | 1,071,100 |
| 2025/10/02 | 1,775 | 1,781 | 1,751 | 1,762 | 1,384,900 |
| 2025/10/01 | 1,820 | 1,821 | 1,769 | 1,784 | 2,046,500 |
| 2025/09/30 | 1,837 | 1,839 | 1,808 | 1,820 | 1,728,000 |
| 2025/09/29 | 1,881 | 1,890 | 1,845 | 1,848 | 1,929,200 |
| 2025/09/26 | 1,918 | 1,927 | 1,908 | 1,919 | 2,238,300 |
| 2025/09/25 | 1,919 | 1,935 | 1,917 | 1,927 | 1,204,300 |
| 2025/09/24 | 1,930 | 1,931 | 1,899 | 1,906 | 1,623,500 |
| 2025/09/22 | 1,911 | 1,928 | 1,907 | 1,915 | 1,543,600 |
| 2025/09/19 | 1,935 | 1,943 | 1,911 | 1,919 | 2,325,200 |
| 2025/09/18 | 1,931 | 1,937 | 1,923 | 1,936 | 913,600 |
| 2025/09/17 | 1,941 | 1,941 | 1,915 | 1,931 | 1,331,500 |
| 2025/09/16 | 1,949 | 1,955 | 1,938 | 1,941 | 1,008,100 |
| 2025/09/12 | 1,968 | 1,972 | 1,950 | 1,950 | 1,274,300 |
| 2025/09/11 | 1,968 | 1,974 | 1,955 | 1,972 | 972,300 |
| 2025/09/10 | 1,980 | 1,983 | 1,964 | 1,968 | 1,028,900 |
| 2025/09/09 | 1,980 | 1,990 | 1,969 | 1,990 | 1,527,400 |
| 2025/09/08 | 1,971 | 1,983 | 1,968 | 1,983 | 1,350,500 |
| 2025/09/05 | 1,963 | 1,972 | 1,954 | 1,972 | 1,244,900 |
| 2025/09/04 | 1,950 | 1,962 | 1,943 | 1,960 | 1,252,100 |
| 2025/09/03 | 1,950 | 1,970 | 1,937 | 1,956 | 1,977,300 |
| 2025/09/02 | 1,930 | 1,939 | 1,926 | 1,933 | 1,072,300 |
| 2025/09/01 | 1,923 | 1,934 | 1,911 | 1,929 | 868,100 |
| 2025/08/29 | 1,912 | 1,920 | 1,904 | 1,920 | 868,400 |
| 2025/08/28 | 1,910 | 1,917 | 1,901 | 1,912 | 908,000 |
| 2025/08/27 | 1,903 | 1,908 | 1,891 | 1,905 | 1,075,700 |
| 2025/08/26 | 1,950 | 1,953 | 1,895 | 1,905 | 2,023,500 |
| 2025/08/25 | 1,948 | 1,961 | 1,942 | 1,955 | 1,856,400 |
| 2025/08/22 | 1,938 | 1,941 | 1,925 | 1,941 | 1,058,000 |
| 2025/08/21 | 1,945 | 1,945 | 1,924 | 1,937 | 1,084,200 |
| 2025/08/20 | 1,934 | 1,949 | 1,932 | 1,941 | 1,870,400 |
| 2025/08/19 | 1,910 | 1,934 | 1,905 | 1,934 | 1,954,500 |
| 2025/08/18 | 1,900 | 1,912 | 1,895 | 1,910 | 1,752,500 |
| 2025/08/15 | 1,900 | 1,908 | 1,887 | 1,906 | 1,707,200 |
| 2025/08/14 | 1,890 | 1,908 | 1,890 | 1,902 | 2,579,400 |
| 2025/08/13 | 1,889 | 1,893 | 1,877 | 1,883 | 1,950,900 |
| 2025/08/12 | 1,870 | 1,893 | 1,870 | 1,884 | 2,392,100 |
| 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 |