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
1992/12/30 2,740 2,750 2,720 2,720 44,000
1992/12/29 2,750 2,750 2,730 2,740 100,000
1992/12/28 2,780 2,780 2,750 2,750 269,000
1992/12/25 2,780 2,780 2,750 2,750 90,000
1992/12/24 2,790 2,790 2,770 2,780 126,000
1992/12/22 2,750 2,790 2,740 2,790 150,000
1992/12/21 2,790 2,790 2,750 2,770 162,000
1992/12/18 2,770 2,790 2,760 2,760 318,000
1992/12/17 2,750 2,770 2,750 2,750 179,000
1992/12/16 2,790 2,800 2,760 2,770 195,000
1992/12/15 2,790 2,800 2,760 2,770 137,000
1992/12/14 2,790 2,800 2,760 2,800 119,000
1992/12/11 2,800 2,820 2,790 2,790 226,000
1992/12/10 2,810 2,840 2,810 2,840 652,000
1992/12/09 2,760 2,800 2,760 2,780 422,000
1992/12/08 2,720 2,750 2,710 2,750 162,000
1992/12/07 2,760 2,760 2,730 2,730 211,000
1992/12/04 2,720 2,750 2,720 2,750 145,000
1992/12/03 2,760 2,770 2,740 2,750 233,000
1992/12/02 2,760 2,780 2,740 2,760 336,000
1992/12/01 2,800 2,810 2,760 2,780 644,000
1992/11/30 2,750 2,790 2,710 2,770 606,000
1992/11/27 2,710 2,750 2,700 2,720 354,000
1992/11/26 2,730 2,730 2,700 2,720 348,000
1992/11/25 2,700 2,700 2,660 2,700 167,000
1992/11/24 2,720 2,720 2,670 2,680 155,000
1992/11/20 2,680 2,700 2,650 2,700 216,000
1992/11/19 2,700 2,720 2,670 2,680 239,000
1992/11/18 2,560 2,670 2,560 2,670 267,000
1992/11/17 2,550 2,560 2,540 2,560 50,000
1992/11/16 2,570 2,590 2,570 2,580 71,000
1992/11/13 2,580 2,590 2,550 2,590 99,000
1992/11/12 2,550 2,600 2,520 2,540 133,000
1992/11/11 2,630 2,630 2,550 2,550 121,000
1992/11/10 2,620 2,630 2,600 2,630 45,000
1992/11/09 2,620 2,630 2,580 2,630 89,000
1992/11/06 2,650 2,660 2,620 2,620 99,000
1992/11/05 2,710 2,730 2,680 2,690 158,000
1992/11/04 2,640 2,740 2,620 2,730 130,000
1992/11/02 2,650 2,650 2,580 2,610 196,000
1992/10/30 2,740 2,740 2,650 2,650 149,000
1992/10/29 2,760 2,780 2,750 2,750 479,000
1992/10/28 2,700 2,800 2,700 2,750 316,000
1992/10/27 2,700 2,700 2,660 2,700 48,000
1992/10/26 2,700 2,730 2,700 2,720 56,000
1992/10/23 2,720 2,720 2,660 2,700 37,000
1992/10/22 2,700 2,730 2,700 2,730 109,000
1992/10/21 2,690 2,700 2,680 2,690 84,000
1992/10/20 2,720 2,720 2,680 2,690 266,000
1992/10/19 2,740 2,750 2,720 2,730 89,000
1992/10/16 2,750 2,770 2,740 2,740 197,000
1992/10/15 2,790 2,790 2,750 2,750 173,000
1992/10/14 2,790 2,790 2,770 2,790 177,000
1992/10/13 2,770 2,790 2,760 2,780 170,000
1992/10/12 2,780 2,790 2,750 2,770 126,000
1992/10/09 2,720 2,760 2,700 2,750 200,000
1992/10/08 2,700 2,740 2,680 2,720 163,000
1992/10/07 2,680 2,740 2,670 2,700 148,000
1992/10/06 2,670 2,680 2,660 2,660 94,000
1992/10/05 2,670 2,680 2,660 2,670 90,000
1992/10/02 2,630 2,700 2,620 2,700 370,000
1992/10/01 2,610 2,620 2,560 2,610 180,000
1992/09/30 2,590 2,590 2,550 2,590 65,000
1992/09/29 2,600 2,610 2,560 2,590 217,000
1992/09/28 2,570 2,570 2,530 2,560 22,000
1992/09/25 2,620 2,630 2,610 2,630 196,000
1992/09/24 2,620 2,620 2,580 2,590 128,000
1992/09/22 2,600 2,620 2,580 2,580 146,000
1992/09/21 2,580 2,600 2,580 2,590 82,000
1992/09/18 2,550 2,570 2,500 2,570 129,000
1992/09/17 2,510 2,550 2,500 2,550 58,000
1992/09/16 2,530 2,540 2,500 2,530 122,000
1992/09/14 2,510 2,540 2,510 2,540 69,000
1992/09/11 2,540 2,560 2,520 2,520 117,000
1992/09/10 2,500 2,590 2,480 2,580 294,000
1992/09/09 2,460 2,500 2,410 2,470 145,000
1992/09/08 2,560 2,580 2,500 2,500 257,000
1992/09/07 2,630 2,660 2,600 2,600 90,000
1992/09/04 2,740 2,740 2,610 2,670 201,000
1992/09/03 2,670 2,740 2,650 2,720 127,000
1992/09/02 2,650 2,670 2,620 2,660 81,000
1992/09/01 2,700 2,740 2,660 2,660 66,000
1992/08/31 2,720 2,760 2,660 2,740 165,000
1992/08/28 2,650 2,790 2,640 2,740 292,000
1992/08/27 2,580 2,670 2,560 2,660 161,000
1992/08/26 2,490 2,550 2,470 2,500 172,000
1992/08/25 2,440 2,490 2,400 2,450 123,000
1992/08/24 2,390 2,510 2,380 2,460 372,000
1992/08/21 2,120 2,300 2,100 2,300 197,000
1992/08/20 1,950 2,040 1,930 2,000 345,000
1992/08/19 1,990 2,020 1,880 1,930 392,000
1992/08/18 2,050 2,050 1,990 2,000 136,000
1992/08/17 2,030 2,060 2,010 2,050 105,000
1992/08/14 2,030 2,030 1,960 2,000 200,000
1992/08/13 2,000 2,060 2,000 2,040 105,000
1992/08/12 2,100 2,120 1,990 1,990 201,000
1992/08/11 2,310 2,310 2,100 2,140 190,000
1992/08/10 2,300 2,310 2,240 2,270 126,000
1992/08/07 2,600 2,600 2,400 2,400 110,000
1992/08/06 2,600 2,610 2,600 2,610 51,000
1992/08/05 2,620 2,630 2,590 2,620 98,000
1992/08/04 2,610 2,630 2,600 2,600 65,000
1992/08/03 2,610 2,650 2,590 2,650 62,000
1992/07/31 2,490 2,600 2,490 2,590 104,000
1992/07/30 2,460 2,480 2,400 2,480 74,000
1992/07/29 2,560 2,560 2,400 2,440 85,000
1992/07/28 2,550 2,550 2,520 2,520 97,000
1992/07/27 2,600 2,600 2,530 2,590 318,000
1992/07/24 2,560 2,560 2,510 2,520 99,000
1992/07/23 2,500 2,600 2,480 2,600 139,000
1992/07/22 2,560 2,560 2,470 2,510 157,000
1992/07/21 2,500 2,530 2,500 2,520 118,000
1992/07/20 2,500 2,540 2,460 2,500 315,000
1992/07/17 2,690 2,690 2,630 2,630 121,000
1992/07/16 2,750 2,750 2,700 2,700 150,000
1992/07/15 2,750 2,760 2,710 2,750 190,000
1992/07/14 2,800 2,810 2,750 2,750 142,000
1992/07/13 2,820 2,820 2,780 2,800 132,000
1992/07/10 2,850 2,860 2,800 2,800 237,000
1992/07/09 2,800 2,830 2,800 2,830 138,000
1992/07/08 2,730 2,780 2,730 2,780 72,000
1992/07/07 2,810 2,810 2,770 2,800 50,000
1992/07/06 2,840 2,840 2,810 2,820 40,000
1992/07/03 2,800 2,840 2,760 2,810 120,000
1992/07/02 2,750 2,800 2,730 2,790 133,000
1992/07/01 2,700 2,710 2,680 2,710 120,000
1992/06/30 2,700 2,750 2,690 2,700 157,000
1992/06/29 2,700 2,720 2,680 2,680 123,000
1992/06/26 2,780 2,780 2,720 2,720 139,000
1992/06/25 2,720 2,770 2,700 2,740 153,000
1992/06/24 2,780 2,800 2,720 2,770 94,000
1992/06/23 2,760 2,800 2,760 2,800 112,000
1992/06/22 2,800 2,800 2,780 2,800 79,000
1992/06/19 2,800 2,810 2,760 2,800 145,000
1992/06/18 2,770 2,850 2,750 2,810 166,000
1992/06/17 2,890 2,890 2,840 2,850 161,000
1992/06/16 2,870 2,880 2,850 2,880 143,000
1992/06/15 2,870 2,900 2,850 2,900 105,000
1992/06/12 2,940 2,940 2,880 2,900 220,000
1992/06/11 2,870 2,900 2,860 2,900 166,000
1992/06/10 2,880 2,900 2,850 2,880 183,000
1992/06/09 2,880 2,890 2,870 2,880 63,000
1992/06/08 2,870 2,880 2,850 2,880 126,000
1992/06/05 2,850 2,870 2,830 2,870 83,000
1992/06/04 2,900 2,900 2,870 2,890 122,000
1992/06/03 2,910 2,950 2,890 2,920 531,000
1992/06/02 2,890 2,930 2,890 2,910 238,000
1992/06/01 2,890 2,920 2,870 2,890 125,000
1992/05/29 2,820 2,890 2,820 2,890 246,000
1992/05/28 2,820 2,830 2,800 2,810 129,000
1992/05/27 2,840 2,840 2,790 2,830 155,000
1992/05/26 2,850 2,850 2,820 2,850 221,000
1992/05/25 2,810 2,860 2,800 2,850 275,000
1992/05/22 2,830 2,840 2,810 2,810 154,000
1992/05/21 2,830 2,890 2,820 2,830 117,000
1992/05/20 2,940 2,950 2,880 2,880 153,000
1992/05/19 2,850 2,900 2,820 2,900 125,000
1992/05/18 2,830 2,850 2,810 2,810 72,000
1992/05/15 2,910 2,910 2,790 2,850 206,000
1992/05/14 2,950 2,990 2,930 2,930 370,000
1992/05/13 2,920 2,960 2,890 2,960 529,000
1992/05/12 2,850 2,920 2,850 2,920 411,000
1992/05/11 2,790 2,810 2,760 2,810 115,000
1992/05/08 2,790 2,820 2,770 2,790 167,000
1992/05/07 2,740 2,800 2,700 2,800 401,000
1992/05/06 2,640 2,710 2,630 2,700 246,000
1992/05/01 2,540 2,640 2,540 2,600 166,000
1992/04/30 2,560 2,590 2,520 2,580 109,000
1992/04/28 2,540 2,570 2,530 2,550 55,000
1992/04/27 2,590 2,590 2,530 2,530 88,000
1992/04/24 2,590 2,590 2,510 2,510 98,000
1992/04/23 2,590 2,600 2,550 2,600 87,000
1992/04/22 2,640 2,640 2,570 2,630 95,000
1992/04/21 2,570 2,600 2,540 2,600 61,000
1992/04/20 2,620 2,630 2,580 2,600 83,000
1992/04/17 2,650 2,650 2,610 2,620 149,000
1992/04/16 2,640 2,690 2,620 2,650 297,000
1992/04/15 2,570 2,630 2,570 2,600 222,000
1992/04/14 2,520 2,560 2,510 2,560 91,000
1992/04/13 2,610 2,610 2,510 2,510 67,000
1992/04/10 2,450 2,610 2,450 2,610 221,000
1992/04/09 2,280 2,410 2,280 2,410 135,000
1992/04/08 2,410 2,410 2,310 2,310 142,000
1992/04/07 2,500 2,500 2,450 2,450 125,000
1992/04/06 2,510 2,510 2,460 2,500 57,000
1992/04/03 2,480 2,500 2,410 2,470 182,000
1992/04/02 2,550 2,550 2,400 2,450 207,000
1992/04/01 2,550 2,580 2,500 2,580 307,000
1992/03/31 2,500 2,540 2,480 2,520 125,000
1992/03/30 2,510 2,510 2,470 2,480 76,000
1992/03/27 2,560 2,580 2,510 2,520 122,000
1992/03/26 2,630 2,630 2,550 2,600 95,000
1992/03/25 2,590 2,590 2,530 2,560 97,000
1992/03/24 2,530 2,550 2,500 2,550 174,000
1992/03/23 2,580 2,600 2,500 2,500 83,000
1992/03/19 2,550 2,590 2,500 2,580 222,000
1992/03/18 2,600 2,600 2,500 2,540 109,000
1992/03/17 2,620 2,620 2,550 2,600 69,000
1992/03/16 2,670 2,670 2,580 2,610 133,000
1992/03/13 2,670 2,690 2,640 2,670 190,000
1992/03/12 2,620 2,650 2,590 2,640 62,000
1992/03/11 2,620 2,650 2,590 2,650 138,000
1992/03/10 2,650 2,650 2,610 2,650 153,000
1992/03/09 2,660 2,660 2,650 2,650 37,000
1992/03/06 2,680 2,710 2,660 2,690 55,000
1992/03/05 2,740 2,740 2,680 2,720 58,000
1992/03/04 2,730 2,760 2,710 2,750 55,000
1992/03/03 2,740 2,790 2,660 2,770 166,000
1992/03/02 2,740 2,740 2,700 2,720 108,000
1992/02/28 2,640 2,700 2,640 2,700 102,000
1992/02/27 2,700 2,710 2,640 2,640 47,000
1992/02/26 2,700 2,700 2,650 2,690 122,000
1992/02/25 2,670 2,680 2,650 2,660 95,000
1992/02/24 2,750 2,780 2,690 2,690 77,000
1992/02/21 2,740 2,780 2,730 2,740 75,000
1992/02/20 2,740 2,760 2,720 2,760 98,000
1992/02/19 2,740 2,760 2,730 2,750 93,000
1992/02/18 2,790 2,790 2,740 2,760 122,000
1992/02/17 2,720 2,780 2,710 2,780 181,000
1992/02/14 2,700 2,740 2,700 2,720 104,000
1992/02/13 2,760 2,780 2,690 2,740 115,000
1992/02/12 2,810 2,810 2,740 2,800 40,000
1992/02/10 2,780 2,820 2,700 2,820 170,000
1992/02/07 2,850 2,850 2,750 2,780 84,000
1992/02/06 2,820 2,900 2,810 2,860 264,000
1992/02/05 2,760 2,790 2,740 2,780 111,000
1992/02/04 2,700 2,800 2,690 2,730 300,000
1992/02/03 2,680 2,700 2,640 2,700 321,000
1992/01/31 2,590 2,630 2,570 2,600 154,000
1992/01/30 2,500 2,580 2,500 2,580 118,000
1992/01/29 2,510 2,530 2,500 2,510 153,000
1992/01/28 2,480 2,530 2,480 2,520 204,000
1992/01/27 2,600 2,600 2,460 2,460 157,000
1992/01/24 2,620 2,650 2,580 2,610 139,000
1992/01/23 2,630 2,700 2,610 2,700 316,000
1992/01/22 2,570 2,650 2,510 2,650 205,000
1992/01/21 2,550 2,600 2,530 2,600 126,000
1992/01/20 2,520 2,580 2,510 2,580 92,000
1992/01/17 2,640 2,640 2,590 2,600 134,000
1992/01/16 2,660 2,670 2,500 2,660 170,000
1992/01/14 2,590 2,640 2,560 2,630 122,000
1992/01/13 2,570 2,590 2,530 2,590 84,000
1992/01/10 2,610 2,620 2,600 2,600 103,000
1992/01/09 2,630 2,640 2,580 2,640 45,000
1992/01/08 2,690 2,700 2,630 2,670 86,000
1992/01/07 2,730 2,730 2,680 2,720 108,000
1992/01/06 2,710 2,760 2,710 2,720 58,000

このページの先頭へ