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
1998/12/30 2,210 2,250 2,210 2,240 52,000
1998/12/29 2,240 2,265 2,230 2,240 83,000
1998/12/28 2,265 2,270 2,210 2,210 322,000
1998/12/25 2,130 2,185 2,130 2,185 155,000
1998/12/24 2,160 2,190 2,155 2,165 124,000
1998/12/22 2,200 2,220 2,170 2,200 502,000
1998/12/21 2,135 2,195 2,135 2,195 304,000
1998/12/18 2,180 2,180 2,130 2,130 199,000
1998/12/17 2,180 2,180 2,165 2,170 254,000
1998/12/16 2,180 2,185 2,170 2,180 287,000
1998/12/15 2,130 2,165 2,115 2,165 208,000
1998/12/14 2,160 2,170 2,105 2,115 260,000
1998/12/11 2,180 2,180 2,125 2,150 516,000
1998/12/10 2,185 2,230 2,185 2,190 454,000
1998/12/09 2,080 2,175 2,080 2,175 291,000
1998/12/08 2,075 2,100 2,070 2,080 210,000
1998/12/07 2,130 2,130 2,060 2,075 106,000
1998/12/04 2,100 2,135 2,050 2,135 241,000
1998/12/03 2,140 2,150 2,100 2,110 141,000
1998/12/02 2,110 2,140 2,110 2,135 288,000
1998/12/01 2,065 2,175 2,060 2,175 274,000
1998/11/30 2,100 2,100 2,050 2,050 266,000
1998/11/27 2,160 2,165 2,130 2,135 192,000
1998/11/26 2,185 2,200 2,160 2,175 302,000
1998/11/25 2,210 2,255 2,210 2,255 247,000
1998/11/24 2,295 2,315 2,200 2,200 603,000
1998/11/20 2,020 2,130 2,020 2,095 562,000
1998/11/19 2,060 2,070 2,015 2,025 564,000
1998/11/18 2,140 2,160 2,105 2,105 212,000
1998/11/17 2,205 2,205 2,155 2,180 525,000
1998/11/16 2,230 2,245 2,200 2,245 520,000
1998/11/13 2,115 2,170 2,105 2,165 527,000
1998/11/12 2,070 2,190 2,035 2,035 675,000
1998/11/11 2,040 2,050 2,005 2,040 327,000
1998/11/10 2,000 2,050 1,990 2,040 1,014,000
1998/11/09 1,971 1,998 1,970 1,988 255,000
1998/11/06 1,979 1,980 1,965 1,970 340,000
1998/11/05 1,970 1,980 1,944 1,970 492,000
1998/11/04 1,920 1,940 1,911 1,940 1,051,000
1998/11/02 1,829 1,860 1,829 1,860 428,000
1998/10/30 1,800 1,820 1,790 1,811 516,000
1998/10/29 1,750 1,786 1,750 1,786 631,000
1998/10/28 1,730 1,776 1,730 1,760 135,000
1998/10/27 1,750 1,790 1,749 1,757 240,000
1998/10/26 1,730 1,810 1,730 1,780 242,000
1998/10/23 1,780 1,809 1,771 1,780 269,000
1998/10/22 1,826 1,845 1,790 1,810 720,000
1998/10/21 1,819 1,840 1,819 1,820 637,000
1998/10/20 1,819 1,830 1,812 1,820 753,000
1998/10/19 1,800 1,829 1,799 1,803 807,000
1998/10/16 1,810 1,830 1,778 1,830 418,000
1998/10/15 1,750 1,750 1,722 1,750 381,000
1998/10/14 1,744 1,751 1,736 1,740 307,000
1998/10/13 1,750 1,768 1,743 1,745 803,000
1998/10/12 1,750 1,763 1,740 1,748 712,000
1998/10/09 1,740 1,750 1,710 1,743 862,000
1998/10/08 1,799 1,800 1,769 1,770 579,000
1998/10/07 1,700 1,835 1,700 1,800 664,000
1998/10/06 1,661 1,681 1,661 1,673 518,000
1998/10/05 1,667 1,680 1,631 1,665 539,000
1998/10/02 1,789 1,789 1,720 1,737 456,000
1998/10/01 1,800 1,830 1,790 1,805 408,000
1998/09/30 1,872 1,914 1,848 1,860 558,000
1998/09/29 1,820 1,820 1,790 1,812 144,000
1998/09/28 1,749 1,801 1,749 1,800 94,000
1998/09/25 1,760 1,785 1,756 1,757 120,000
1998/09/24 1,788 1,824 1,772 1,797 506,000
1998/09/22 1,700 1,700 1,658 1,698 267,000
1998/09/21 1,665 1,665 1,600 1,610 348,000
1998/09/18 1,711 1,711 1,650 1,666 559,000
1998/09/17 1,810 1,810 1,725 1,725 514,000
1998/09/16 1,870 1,878 1,820 1,840 248,000
1998/09/14 1,866 1,897 1,866 1,881 281,000
1998/09/11 1,904 1,915 1,894 1,896 521,000
1998/09/10 1,899 1,923 1,894 1,910 186,000
1998/09/09 1,898 1,900 1,891 1,898 97,000
1998/09/08 1,870 1,897 1,870 1,896 88,000
1998/09/07 1,878 1,899 1,865 1,884 303,000
1998/09/04 1,858 1,900 1,858 1,877 209,000
1998/09/03 1,921 1,925 1,890 1,918 244,000
1998/09/02 1,910 1,934 1,905 1,926 319,000
1998/09/01 1,850 1,900 1,820 1,900 148,000
1998/08/31 1,834 1,930 1,795 1,910 67,000
1998/08/28 1,813 1,845 1,813 1,814 192,000
1998/08/27 1,901 1,902 1,875 1,879 122,000
1998/08/26 1,930 1,930 1,901 1,917 321,000
1998/08/25 1,850 1,873 1,845 1,870 270,000
1998/08/24 1,835 1,835 1,820 1,820 94,000
1998/08/21 1,775 1,809 1,761 1,805 36,000
1998/08/20 1,814 1,814 1,800 1,814 32,000
1998/08/19 1,781 1,810 1,750 1,800 161,000
1998/08/18 1,849 1,849 1,792 1,800 282,000
1998/08/17 1,858 1,858 1,821 1,855 164,000
1998/08/14 1,794 1,840 1,794 1,828 92,000
1998/08/13 1,780 1,824 1,780 1,824 155,000
1998/08/12 1,830 1,848 1,830 1,840 97,000
1998/08/11 1,860 1,860 1,810 1,849 266,000
1998/08/10 1,909 1,915 1,901 1,905 300,000
1998/08/07 1,900 1,965 1,891 1,959 488,000
1998/08/06 1,885 1,940 1,885 1,900 292,000
1998/08/05 1,810 1,874 1,810 1,873 44,000
1998/08/04 1,831 1,843 1,826 1,835 333,000
1998/08/03 1,855 1,890 1,855 1,860 44,000
1998/07/31 1,888 1,890 1,880 1,890 339,000
1998/07/30 1,894 1,895 1,865 1,888 99,000
1998/07/29 1,881 1,900 1,880 1,895 196,000
1998/07/28 1,891 1,921 1,891 1,910 113,000
1998/07/27 2,050 2,050 1,980 1,981 309,000
1998/07/24 1,968 1,968 1,946 1,951 123,000
1998/07/23 1,930 1,981 1,930 1,975 106,000
1998/07/22 2,040 2,055 2,000 2,000 181,000
1998/07/21 2,000 2,040 2,000 2,040 83,000
1998/07/17 1,989 2,010 1,979 2,000 272,000
1998/07/16 1,922 1,980 1,910 1,979 329,000
1998/07/15 1,920 1,930 1,912 1,922 209,000
1998/07/14 1,885 1,910 1,870 1,910 112,000
1998/07/13 1,835 1,890 1,835 1,865 215,000
1998/07/10 1,850 1,875 1,850 1,861 245,000
1998/07/09 1,824 1,850 1,824 1,834 213,000
1998/07/08 1,810 1,831 1,802 1,824 344,000
1998/07/07 1,810 1,811 1,808 1,810 296,000
1998/07/06 1,805 1,811 1,805 1,810 152,000
1998/07/03 1,849 1,860 1,826 1,826 120,000
1998/07/02 1,874 1,900 1,849 1,849 331,000
1998/07/01 1,770 1,816 1,770 1,816 292,000
1998/06/30 1,730 1,798 1,717 1,798 284,000
1998/06/29 1,690 1,716 1,689 1,700 144,000
1998/06/26 1,699 1,699 1,666 1,680 141,000
1998/06/25 1,747 1,747 1,669 1,699 193,000
1998/06/24 1,710 1,725 1,710 1,718 116,000
1998/06/23 1,745 1,745 1,727 1,727 118,000
1998/06/22 1,780 1,780 1,745 1,745 96,000
1998/06/19 1,741 1,745 1,731 1,739 305,000
1998/06/18 1,740 1,761 1,740 1,741 239,000
1998/06/17 1,731 1,735 1,721 1,730 221,000
1998/06/16 1,730 1,730 1,705 1,730 260,000
1998/06/15 1,745 1,763 1,731 1,731 122,000
1998/06/12 1,770 1,778 1,751 1,769 321,000
1998/06/11 1,780 1,783 1,760 1,768 272,000
1998/06/10 1,780 1,780 1,767 1,780 91,000
1998/06/09 1,762 1,780 1,755 1,775 99,000
1998/06/08 1,730 1,736 1,730 1,732 172,000
1998/06/05 1,745 1,745 1,720 1,731 271,000
1998/06/04 1,699 1,723 1,695 1,710 93,000
1998/06/03 1,700 1,714 1,695 1,703 132,000
1998/06/02 1,663 1,695 1,663 1,689 128,000
1998/06/01 1,746 1,746 1,706 1,706 100,000
1998/05/29 1,773 1,794 1,750 1,776 191,000
1998/05/28 1,760 1,775 1,745 1,773 114,000
1998/05/27 1,750 1,750 1,737 1,740 109,000
1998/05/26 1,710 1,740 1,700 1,731 188,000
1998/05/25 1,690 1,725 1,685 1,715 128,000
1998/05/22 1,661 1,685 1,661 1,685 1,053,000
1998/05/21 1,750 1,764 1,745 1,751 311,000
1998/05/20 1,791 1,807 1,791 1,791 198,000
1998/05/19 1,790 1,809 1,780 1,809 240,000
1998/05/18 1,819 1,819 1,790 1,810 288,000
1998/05/15 1,780 1,809 1,780 1,809 280,000
1998/05/14 1,800 1,802 1,780 1,787 435,000
1998/05/13 1,671 1,829 1,670 1,829 472,000
1998/05/12 1,625 1,675 1,625 1,661 77,000
1998/05/11 1,620 1,699 1,620 1,680 72,000
1998/05/08 1,660 1,688 1,646 1,680 152,000
1998/05/07 1,560 1,631 1,550 1,630 251,000
1998/05/06 1,630 1,630 1,560 1,560 203,000
1998/05/01 1,670 1,700 1,660 1,660 388,000
1998/04/30 1,665 1,670 1,630 1,670 162,000
1998/04/28 1,620 1,629 1,599 1,625 149,000
1998/04/27 1,585 1,640 1,565 1,622 185,000
1998/04/24 1,575 1,599 1,560 1,565 228,000
1998/04/23 1,520 1,546 1,517 1,522 88,000
1998/04/22 1,550 1,560 1,520 1,520 105,000
1998/04/21 1,511 1,535 1,510 1,535 165,000
1998/04/20 1,525 1,560 1,513 1,530 116,000
1998/04/17 1,564 1,564 1,500 1,502 184,000
1998/04/16 1,547 1,553 1,501 1,505 152,000
1998/04/15 1,561 1,561 1,531 1,547 35,000
1998/04/14 1,530 1,540 1,530 1,531 116,000
1998/04/13 1,540 1,540 1,532 1,538 56,000
1998/04/10 1,520 1,590 1,520 1,580 531,000
1998/04/09 1,500 1,510 1,500 1,510 372,000
1998/04/08 1,500 1,530 1,500 1,530 504,000
1998/04/07 1,490 1,510 1,480 1,500 300,000
1998/04/06 1,470 1,490 1,460 1,460 610,000
1998/04/03 1,500 1,530 1,490 1,490 321,000
1998/04/02 1,550 1,550 1,500 1,520 759,000
1998/04/01 1,470 1,620 1,450 1,580 492,000
1998/03/31 1,450 1,520 1,450 1,500 494,000
1998/03/30 1,470 1,500 1,430 1,430 365,000
1998/03/27 1,450 1,460 1,400 1,400 223,000
1998/03/26 1,380 1,470 1,380 1,450 342,000
1998/03/25 1,440 1,450 1,380 1,380 195,000
1998/03/24 1,420 1,450 1,400 1,440 344,000
1998/03/23 1,450 1,460 1,400 1,400 162,000
1998/03/20 1,350 1,420 1,340 1,410 249,000
1998/03/19 1,350 1,360 1,320 1,340 388,000
1998/03/18 1,360 1,360 1,330 1,350 426,000
1998/03/17 1,380 1,380 1,340 1,350 412,000
1998/03/16 1,390 1,410 1,390 1,400 138,000
1998/03/13 1,400 1,450 1,380 1,410 438,000
1998/03/12 1,500 1,500 1,460 1,460 135,000
1998/03/11 1,570 1,570 1,500 1,500 214,000
1998/03/10 1,580 1,600 1,560 1,580 165,000
1998/03/09 1,570 1,580 1,540 1,570 129,000
1998/03/06 1,550 1,590 1,520 1,540 135,000
1998/03/05 1,520 1,520 1,470 1,510 448,000
1998/03/04 1,600 1,600 1,500 1,530 608,000
1998/03/03 1,750 1,750 1,700 1,720 356,000
1998/03/02 1,750 1,760 1,740 1,760 75,000
1998/02/27 1,730 1,760 1,730 1,760 195,000
1998/02/26 1,710 1,720 1,700 1,710 244,000
1998/02/25 1,710 1,710 1,690 1,690 204,000
1998/02/24 1,740 1,740 1,710 1,720 68,000
1998/02/23 1,790 1,790 1,740 1,740 168,000
1998/02/20 1,700 1,800 1,700 1,790 328,000
1998/02/19 1,690 1,710 1,690 1,700 308,000
1998/02/18 1,690 1,690 1,680 1,690 360,000
1998/02/17 1,710 1,710 1,700 1,710 471,000
1998/02/16 1,720 1,720 1,700 1,710 134,000
1998/02/13 1,720 1,730 1,710 1,730 458,000
1998/02/12 1,710 1,750 1,710 1,720 673,000
1998/02/10 1,660 1,690 1,660 1,670 675,000
1998/02/09 1,620 1,640 1,620 1,640 207,000
1998/02/06 1,630 1,630 1,600 1,610 357,000
1998/02/05 1,590 1,650 1,590 1,620 309,000
1998/02/04 1,600 1,620 1,600 1,610 239,000
1998/02/03 1,620 1,630 1,600 1,600 563,000
1998/02/02 1,620 1,630 1,600 1,610 759,000
1998/01/30 1,600 1,660 1,600 1,660 418,000
1998/01/29 1,600 1,620 1,550 1,600 296,000
1998/01/28 1,640 1,650 1,580 1,600 378,000
1998/01/27 1,670 1,710 1,650 1,660 563,000
1998/01/26 1,570 1,670 1,570 1,670 584,000
1998/01/23 1,400 1,490 1,400 1,470 440,000
1998/01/22 1,380 1,380 1,350 1,380 340,000
1998/01/21 1,330 1,400 1,320 1,400 193,000
1998/01/20 1,320 1,330 1,310 1,330 161,000
1998/01/19 1,260 1,400 1,260 1,350 411,000
1998/01/16 1,140 1,220 1,140 1,200 430,000
1998/01/14 1,120 1,140 1,100 1,120 383,000
1998/01/13 1,150 1,160 1,100 1,110 277,000
1998/01/12 1,150 1,180 1,150 1,160 132,000
1998/01/09 1,240 1,250 1,190 1,210 173,000
1998/01/08 1,280 1,320 1,260 1,260 134,000
1998/01/07 1,260 1,280 1,250 1,280 110,000
1998/01/06 1,330 1,340 1,270 1,280 156,000
1998/01/05 1,380 1,380 1,350 1,350 25,000

このページの先頭へ