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
2004/12/30 1,833 1,861 1,833 1,861 267,000
2004/12/29 1,860 1,863 1,821 1,833 689,600
2004/12/28 1,866 1,883 1,858 1,869 303,900
2004/12/27 1,890 1,890 1,851 1,861 518,000
2004/12/24 1,820 1,841 1,819 1,840 520,700
2004/12/22 1,822 1,836 1,812 1,816 699,600
2004/12/21 1,816 1,835 1,812 1,812 600,700
2004/12/20 1,816 1,819 1,799 1,812 653,500
2004/12/17 1,815 1,844 1,810 1,844 1,071,700
2004/12/16 1,812 1,816 1,794 1,796 342,500
2004/12/15 1,820 1,820 1,799 1,811 645,100
2004/12/14 1,784 1,821 1,780 1,821 580,700
2004/12/13 1,810 1,820 1,791 1,814 764,300
2004/12/10 1,800 1,800 1,783 1,786 667,600
2004/12/09 1,835 1,837 1,790 1,809 436,200
2004/12/08 1,818 1,835 1,813 1,835 629,500
2004/12/07 1,832 1,835 1,817 1,817 682,200
2004/12/06 1,835 1,838 1,826 1,832 577,100
2004/12/03 1,846 1,846 1,830 1,835 590,500
2004/12/02 1,823 1,844 1,815 1,832 978,900
2004/12/01 1,789 1,814 1,764 1,791 911,200
2004/11/30 1,822 1,846 1,780 1,815 1,081,900
2004/11/29 1,840 1,871 1,840 1,841 893,800
2004/11/26 1,838 1,854 1,836 1,843 1,194,300
2004/11/25 1,825 1,833 1,805 1,827 688,600
2004/11/24 1,804 1,824 1,800 1,818 850,900
2004/11/22 1,818 1,818 1,778 1,788 630,600
2004/11/19 1,824 1,831 1,801 1,812 975,500
2004/11/18 1,803 1,820 1,775 1,785 915,100
2004/11/17 1,803 1,807 1,773 1,773 1,172,600
2004/11/16 1,818 1,840 1,802 1,802 880,600
2004/11/15 1,792 1,842 1,788 1,842 1,222,000
2004/11/12 1,811 1,818 1,776 1,783 1,069,900
2004/11/11 1,808 1,810 1,769 1,781 1,621,300
2004/11/10 1,855 1,871 1,811 1,824 1,635,400
2004/11/09 1,850 1,872 1,842 1,872 3,158,000
2004/11/08 1,966 1,967 1,923 1,940 1,364,900
2004/11/05 2,000 2,010 1,970 1,990 781,800
2004/11/04 2,005 2,005 1,958 1,990 1,035,100
2004/11/02 1,921 1,945 1,906 1,945 562,200
2004/11/01 1,903 1,909 1,884 1,900 650,000
2004/10/29 1,856 1,886 1,850 1,886 495,400
2004/10/28 1,850 1,884 1,850 1,874 331,600
2004/10/27 1,863 1,875 1,838 1,843 331,000
2004/10/26 1,852 1,862 1,842 1,862 650,500
2004/10/25 1,880 1,890 1,840 1,855 576,400
2004/10/22 1,893 1,895 1,865 1,876 636,200
2004/10/21 1,890 1,897 1,859 1,893 905,300
2004/10/20 1,935 1,940 1,894 1,904 591,000
2004/10/19 1,934 1,947 1,927 1,932 624,000
2004/10/18 1,956 1,968 1,930 1,932 419,900
2004/10/15 1,973 1,978 1,939 1,955 391,000
2004/10/14 1,991 1,991 1,964 1,973 479,700
2004/10/13 1,975 2,010 1,975 1,990 636,200
2004/10/12 2,020 2,045 1,979 1,991 783,100
2004/10/08 2,050 2,065 2,020 2,045 335,000
2004/10/07 2,065 2,085 2,045 2,045 399,100
2004/10/06 2,025 2,065 2,025 2,055 434,700
2004/10/05 2,030 2,045 2,010 2,045 733,300
2004/10/04 2,035 2,060 2,035 2,050 494,100
2004/10/01 2,045 2,060 2,030 2,035 642,400
2004/09/30 2,020 2,040 2,005 2,015 591,000
2004/09/29 1,979 1,988 1,954 1,958 653,000
2004/09/28 1,972 2,000 1,950 1,952 651,000
2004/09/27 2,020 2,020 1,960 1,970 643,000
2004/09/24 2,010 2,040 2,010 2,020 730,000
2004/09/22 2,060 2,075 2,030 2,030 464,000
2004/09/21 2,035 2,070 2,030 2,060 957,000
2004/09/17 2,030 2,040 2,015 2,020 586,000
2004/09/16 2,030 2,050 2,025 2,040 592,000
2004/09/15 2,080 2,085 2,040 2,055 924,000
2004/09/14 2,115 2,135 2,095 2,110 586,000
2004/09/13 2,130 2,160 2,125 2,145 511,000
2004/09/10 2,105 2,115 2,100 2,115 1,081,000
2004/09/09 2,165 2,170 2,140 2,145 580,000
2004/09/08 2,170 2,185 2,140 2,145 304,000
2004/09/07 2,180 2,210 2,165 2,190 928,000
2004/09/06 2,205 2,220 2,160 2,180 1,319,000
2004/09/03 2,100 2,110 2,070 2,085 637,000
2004/09/02 2,080 2,105 2,070 2,105 691,000
2004/09/01 2,080 2,090 2,075 2,075 410,000
2004/08/31 2,090 2,095 2,080 2,080 406,000
2004/08/30 2,090 2,105 2,090 2,095 151,000
2004/08/27 2,105 2,105 2,080 2,105 245,000
2004/08/26 2,100 2,110 2,080 2,100 326,000
2004/08/25 2,070 2,105 2,060 2,095 438,000
2004/08/24 2,070 2,090 2,060 2,070 288,000
2004/08/23 2,050 2,090 2,045 2,065 326,000
2004/08/20 2,060 2,095 2,060 2,065 279,000
2004/08/19 2,095 2,095 2,060 2,060 353,000
2004/08/18 2,080 2,090 2,045 2,055 357,000
2004/08/17 2,065 2,080 2,035 2,045 501,000
2004/08/16 2,090 2,110 2,060 2,065 423,000
2004/08/13 2,150 2,155 2,120 2,130 639,000
2004/08/12 2,175 2,200 2,160 2,170 533,000
2004/08/11 2,180 2,185 2,160 2,175 390,000
2004/08/10 2,145 2,170 2,145 2,155 527,000
2004/08/09 2,120 2,145 2,110 2,145 499,000
2004/08/06 2,060 2,135 2,060 2,135 534,000
2004/08/05 2,115 2,115 2,085 2,090 774,000
2004/08/04 2,105 2,140 2,105 2,115 928,000
2004/08/03 2,165 2,205 2,115 2,145 1,108,000
2004/08/02 2,255 2,255 2,200 2,205 536,000
2004/07/30 2,280 2,300 2,260 2,265 329,000
2004/07/29 2,250 2,265 2,245 2,255 321,000
2004/07/28 2,280 2,280 2,245 2,255 190,000
2004/07/27 2,230 2,245 2,215 2,240 470,000
2004/07/26 2,270 2,270 2,225 2,255 487,000
2004/07/23 2,285 2,285 2,250 2,265 477,000
2004/07/22 2,255 2,285 2,250 2,280 601,000
2004/07/21 2,280 2,290 2,240 2,250 475,000
2004/07/20 2,275 2,275 2,225 2,250 595,000
2004/07/16 2,300 2,320 2,280 2,315 255,000
2004/07/15 2,285 2,310 2,275 2,305 356,000
2004/07/14 2,315 2,345 2,290 2,295 342,000
2004/07/13 2,360 2,360 2,315 2,315 438,000
2004/07/12 2,300 2,345 2,300 2,340 195,000
2004/07/09 2,280 2,310 2,275 2,300 662,000
2004/07/08 2,340 2,360 2,300 2,300 460,000
2004/07/07 2,325 2,325 2,275 2,295 535,000
2004/07/06 2,320 2,345 2,305 2,305 810,000
2004/07/05 2,295 2,305 2,270 2,295 428,000
2004/07/02 2,340 2,345 2,325 2,330 367,000
2004/07/01 2,360 2,360 2,320 2,325 473,000
2004/06/30 2,365 2,365 2,330 2,355 212,000
2004/06/29 2,375 2,380 2,365 2,365 416,000
2004/06/28 2,305 2,370 2,305 2,370 526,000
2004/06/25 2,350 2,350 2,330 2,345 297,000
2004/06/24 2,315 2,340 2,315 2,325 417,000
2004/06/23 2,330 2,335 2,305 2,310 307,000
2004/06/22 2,295 2,315 2,285 2,300 168,000
2004/06/21 2,290 2,340 2,270 2,305 464,000
2004/06/18 2,300 2,300 2,240 2,280 459,000
2004/06/17 2,275 2,290 2,260 2,290 473,000
2004/06/16 2,300 2,315 2,295 2,300 416,000
2004/06/15 2,320 2,320 2,275 2,290 379,000
2004/06/14 2,280 2,350 2,275 2,315 989,000
2004/06/11 2,245 2,275 2,245 2,260 749,000
2004/06/10 2,250 2,280 2,245 2,270 589,000
2004/06/09 2,220 2,235 2,210 2,225 787,000
2004/06/08 2,200 2,220 2,200 2,215 282,000
2004/06/07 2,185 2,230 2,170 2,205 555,000
2004/06/04 2,165 2,190 2,160 2,185 236,000
2004/06/03 2,235 2,235 2,155 2,190 307,000
2004/06/02 2,240 2,240 2,200 2,235 327,000
2004/06/01 2,215 2,235 2,200 2,230 434,000
2004/05/31 2,185 2,245 2,160 2,245 844,000
2004/05/28 2,240 2,265 2,235 2,265 438,000
2004/05/27 2,230 2,245 2,225 2,235 295,000
2004/05/26 2,200 2,245 2,200 2,240 422,000
2004/05/25 2,210 2,215 2,180 2,205 503,000
2004/05/24 2,250 2,255 2,225 2,235 487,000
2004/05/21 2,185 2,230 2,185 2,225 764,000
2004/05/20 2,210 2,220 2,170 2,205 679,000
2004/05/19 2,235 2,260 2,190 2,250 1,590,000
2004/05/18 2,050 2,090 2,035 2,075 762,000
2004/05/17 2,035 2,045 2,000 2,010 358,000
2004/05/14 2,070 2,095 2,050 2,075 772,000
2004/05/13 2,085 2,085 2,020 2,025 434,000
2004/05/12 2,045 2,075 2,000 2,065 679,000
2004/05/11 2,010 2,030 1,973 1,975 902,000
2004/05/10 2,025 2,025 1,931 1,960 730,000
2004/05/07 2,015 2,075 2,005 2,035 603,000
2004/05/06 2,100 2,100 2,050 2,065 458,000
2004/04/30 2,170 2,170 2,090 2,100 416,000
2004/04/28 2,180 2,185 2,160 2,170 322,000
2004/04/27 2,175 2,175 2,125 2,170 265,000
2004/04/26 2,190 2,190 2,165 2,180 517,000
2004/04/23 2,170 2,190 2,155 2,185 651,000
2004/04/22 2,145 2,175 2,125 2,125 581,000
2004/04/21 2,115 2,140 2,080 2,110 897,000
2004/04/20 2,105 2,160 2,105 2,150 603,000
2004/04/19 2,110 2,135 2,065 2,090 570,000
2004/04/16 2,100 2,140 2,100 2,110 441,000
2004/04/15 2,135 2,160 2,085 2,090 655,000
2004/04/14 2,165 2,170 2,135 2,145 401,000
2004/04/13 2,160 2,170 2,145 2,160 330,000
2004/04/12 2,160 2,180 2,130 2,175 252,000
2004/04/09 2,185 2,185 2,135 2,170 389,000
2004/04/08 2,190 2,205 2,160 2,180 597,000
2004/04/07 2,150 2,190 2,145 2,170 580,000
2004/04/06 2,190 2,190 2,120 2,160 1,006,000
2004/04/05 2,210 2,210 2,180 2,190 929,000
2004/04/02 2,210 2,250 2,210 2,225 786,000
2004/04/01 2,285 2,290 2,195 2,250 1,034,000
2004/03/31 2,265 2,300 2,265 2,300 1,081,000
2004/03/30 2,215 2,235 2,195 2,210 406,000
2004/03/29 2,275 2,275 2,190 2,230 824,000
2004/03/26 2,285 2,295 2,240 2,280 1,155,000
2004/03/25 2,115 2,200 2,115 2,200 707,000
2004/03/24 2,120 2,160 2,110 2,145 710,000
2004/03/23 2,100 2,175 2,085 2,160 611,000
2004/03/22 2,135 2,145 2,075 2,090 717,000
2004/03/19 2,140 2,140 2,090 2,095 975,000
2004/03/18 2,235 2,245 2,170 2,180 1,185,000
2004/03/17 2,180 2,245 2,180 2,215 759,000
2004/03/16 2,190 2,190 2,125 2,155 517,000
2004/03/15 2,150 2,210 2,145 2,175 569,000
2004/03/12 2,145 2,150 2,085 2,110 832,000
2004/03/11 2,105 2,145 2,100 2,130 768,000
2004/03/10 2,140 2,225 2,130 2,185 1,906,000
2004/03/09 2,055 2,090 2,050 2,090 902,000
2004/03/08 2,030 2,060 2,030 2,055 1,550,000
2004/03/05 2,000 2,010 1,982 2,005 935,000
2004/03/04 2,045 2,050 2,010 2,010 493,000
2004/03/03 2,070 2,070 2,025 2,030 571,000
2004/03/02 2,045 2,065 2,000 2,030 773,000
2004/03/01 1,992 2,040 1,990 2,040 1,433,000
2004/02/27 1,931 1,968 1,908 1,935 1,302,000
2004/02/26 1,933 1,947 1,926 1,931 649,000
2004/02/25 1,957 1,975 1,957 1,963 323,000
2004/02/24 1,952 1,970 1,952 1,957 330,000
2004/02/23 1,944 1,989 1,944 1,975 407,000
2004/02/20 1,953 1,976 1,921 1,937 698,000
2004/02/19 1,988 1,992 1,978 1,983 398,000
2004/02/18 1,989 1,991 1,977 1,984 379,000
2004/02/17 1,984 2,000 1,967 2,000 421,000
2004/02/16 1,955 1,983 1,951 1,958 401,000
2004/02/13 1,950 1,961 1,933 1,943 894,000
2004/02/12 1,982 2,000 1,942 1,945 1,320,000
2004/02/10 2,000 2,015 1,990 1,993 299,000
2004/02/09 2,000 2,020 1,990 2,005 346,000
2004/02/06 1,999 2,010 1,975 1,982 371,000
2004/02/05 2,015 2,020 1,980 1,998 523,000
2004/02/04 2,090 2,090 2,015 2,015 355,000
2004/02/03 2,070 2,080 2,045 2,075 725,000
2004/02/02 2,060 2,140 2,060 2,065 733,000
2004/01/30 2,020 2,065 2,015 2,060 469,000
2004/01/29 2,015 2,020 1,977 1,999 703,000
2004/01/28 2,055 2,060 2,035 2,050 318,000
2004/01/27 2,100 2,100 2,060 2,060 280,000
2004/01/26 2,065 2,090 2,065 2,075 461,000
2004/01/23 2,025 2,075 2,015 2,040 417,000
2004/01/22 2,025 2,060 2,015 2,035 387,000
2004/01/21 2,040 2,075 2,020 2,035 500,000
2004/01/20 2,015 2,065 2,005 2,040 574,000
2004/01/19 2,005 2,040 2,000 2,010 395,000
2004/01/16 2,020 2,020 1,982 1,999 797,000
2004/01/15 2,050 2,055 2,005 2,025 624,000
2004/01/14 2,080 2,090 2,030 2,030 407,000
2004/01/13 2,125 2,125 2,050 2,065 510,000
2004/01/09 2,160 2,170 2,100 2,120 476,000
2004/01/08 2,130 2,160 2,120 2,120 350,000
2004/01/07 2,150 2,155 2,115 2,135 312,000
2004/01/06 2,185 2,195 2,140 2,140 749,000
2004/01/05 2,075 2,115 2,065 2,115 278,000

このページの先頭へ