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
2006/12/29 2,520 2,520 2,490 2,505 160,900
2006/12/28 2,500 2,520 2,480 2,515 401,200
2006/12/27 2,510 2,525 2,495 2,510 403,400
2006/12/26 2,500 2,525 2,490 2,525 668,000
2006/12/25 2,475 2,500 2,465 2,495 896,000
2006/12/22 2,465 2,470 2,430 2,465 513,400
2006/12/21 2,435 2,470 2,415 2,465 985,600
2006/12/20 2,395 2,440 2,385 2,430 1,081,000
2006/12/19 2,395 2,400 2,360 2,370 871,000
2006/12/18 2,400 2,415 2,370 2,395 568,300
2006/12/15 2,360 2,400 2,360 2,380 694,600
2006/12/14 2,380 2,385 2,355 2,375 1,178,800
2006/12/13 2,340 2,350 2,325 2,330 1,138,200
2006/12/12 2,350 2,375 2,340 2,360 708,100
2006/12/11 2,345 2,370 2,335 2,345 590,100
2006/12/08 2,350 2,380 2,330 2,340 1,093,600
2006/12/07 2,335 2,345 2,295 2,320 655,700
2006/12/06 2,265 2,315 2,265 2,295 859,500
2006/12/05 2,315 2,320 2,260 2,270 1,021,300
2006/12/04 2,295 2,320 2,285 2,300 2,060,500
2006/12/01 2,390 2,390 2,350 2,360 1,316,000
2006/11/30 2,315 2,335 2,300 2,315 1,297,600
2006/11/29 2,320 2,360 2,315 2,355 521,300
2006/11/28 2,295 2,315 2,270 2,300 560,400
2006/11/27 2,260 2,325 2,260 2,310 674,700
2006/11/24 2,275 2,315 2,235 2,300 928,700
2006/11/22 2,260 2,295 2,225 2,275 814,500
2006/11/21 2,225 2,305 2,225 2,265 857,300
2006/11/20 2,370 2,380 2,300 2,305 534,600
2006/11/17 2,400 2,420 2,375 2,375 484,100
2006/11/16 2,405 2,445 2,405 2,425 1,061,000
2006/11/15 2,400 2,425 2,390 2,395 759,000
2006/11/14 2,405 2,420 2,380 2,385 798,100
2006/11/13 2,380 2,405 2,350 2,385 781,400
2006/11/10 2,435 2,445 2,380 2,380 640,200
2006/11/09 2,415 2,465 2,405 2,430 951,500
2006/11/08 2,465 2,470 2,390 2,400 1,136,200
2006/11/07 2,490 2,515 2,425 2,430 1,347,500
2006/11/06 2,435 2,485 2,380 2,470 1,619,200
2006/11/02 2,425 2,430 2,385 2,395 802,700
2006/11/01 2,405 2,435 2,390 2,415 875,100
2006/10/31 2,415 2,430 2,390 2,400 1,100,600
2006/10/30 2,440 2,460 2,410 2,410 850,500
2006/10/27 2,520 2,535 2,465 2,485 792,200
2006/10/26 2,540 2,560 2,520 2,540 706,900
2006/10/25 2,585 2,590 2,545 2,560 471,000
2006/10/24 2,590 2,610 2,570 2,585 1,305,700
2006/10/23 2,565 2,575 2,535 2,575 1,183,300
2006/10/20 2,540 2,550 2,520 2,535 505,000
2006/10/19 2,545 2,560 2,505 2,545 1,552,300
2006/10/18 2,475 2,540 2,470 2,540 1,443,500
2006/10/17 2,500 2,525 2,455 2,455 1,203,800
2006/10/16 2,495 2,500 2,475 2,475 614,200
2006/10/13 2,475 2,485 2,450 2,455 659,800
2006/10/12 2,440 2,460 2,415 2,415 531,800
2006/10/11 2,475 2,485 2,420 2,420 646,400
2006/10/10 2,460 2,495 2,455 2,460 574,500
2006/10/06 2,505 2,515 2,470 2,485 460,400
2006/10/05 2,470 2,515 2,445 2,515 784,400
2006/10/04 2,470 2,530 2,430 2,440 790,000
2006/10/03 2,500 2,500 2,450 2,470 538,200
2006/10/02 2,490 2,510 2,480 2,500 398,800
2006/09/29 2,470 2,485 2,455 2,470 409,500
2006/09/28 2,440 2,460 2,430 2,460 669,700
2006/09/27 2,470 2,485 2,455 2,475 601,900
2006/09/26 2,415 2,450 2,395 2,425 369,100
2006/09/25 2,440 2,475 2,345 2,415 977,300
2006/09/22 2,445 2,465 2,425 2,425 320,800
2006/09/21 2,440 2,495 2,430 2,480 435,500
2006/09/20 2,460 2,470 2,395 2,440 1,275,800
2006/09/19 2,510 2,550 2,505 2,510 599,000
2006/09/15 2,500 2,500 2,460 2,490 368,800
2006/09/14 2,470 2,505 2,445 2,495 661,300
2006/09/13 2,480 2,515 2,435 2,485 920,800
2006/09/12 2,470 2,475 2,430 2,440 766,000
2006/09/11 2,450 2,515 2,440 2,450 950,300
2006/09/08 2,430 2,480 2,430 2,460 1,257,000
2006/09/07 2,500 2,505 2,450 2,460 793,100
2006/09/06 2,540 2,575 2,520 2,540 609,900
2006/09/05 2,590 2,600 2,535 2,570 999,700
2006/09/04 2,530 2,590 2,520 2,580 1,393,400
2006/09/01 2,470 2,505 2,425 2,495 1,279,200
2006/08/31 2,430 2,490 2,410 2,465 1,012,900
2006/08/30 2,380 2,420 2,370 2,405 767,700
2006/08/29 2,385 2,390 2,350 2,375 439,200
2006/08/28 2,420 2,420 2,365 2,370 554,700
2006/08/25 2,410 2,435 2,395 2,410 865,000
2006/08/24 2,395 2,405 2,370 2,400 914,800
2006/08/23 2,430 2,435 2,380 2,390 706,600
2006/08/22 2,400 2,445 2,400 2,445 597,000
2006/08/21 2,470 2,475 2,405 2,425 494,700
2006/08/18 2,450 2,480 2,440 2,450 826,500
2006/08/17 2,425 2,435 2,405 2,435 1,076,200
2006/08/16 2,415 2,420 2,390 2,410 916,800
2006/08/15 2,335 2,385 2,330 2,380 1,066,100
2006/08/14 2,335 2,380 2,335 2,350 539,300
2006/08/11 2,365 2,375 2,335 2,350 906,800
2006/08/10 2,370 2,420 2,370 2,395 1,259,300
2006/08/09 2,425 2,425 2,345 2,385 1,273,300
2006/08/08 2,395 2,455 2,385 2,440 710,900
2006/08/07 2,490 2,490 2,390 2,390 1,059,800
2006/08/04 2,455 2,470 2,420 2,450 717,000
2006/08/03 2,385 2,455 2,385 2,445 844,700
2006/08/02 2,410 2,415 2,345 2,415 883,600
2006/08/01 2,380 2,445 2,375 2,430 1,376,100
2006/07/31 2,340 2,385 2,305 2,355 899,600
2006/07/28 2,330 2,330 2,250 2,310 646,400
2006/07/27 2,270 2,345 2,230 2,325 823,000
2006/07/26 2,375 2,375 2,265 2,275 837,200
2006/07/25 2,300 2,355 2,290 2,335 1,247,000
2006/07/24 2,235 2,265 2,215 2,255 1,169,200
2006/07/21 2,250 2,250 2,190 2,210 597,800
2006/07/20 2,240 2,325 2,230 2,285 1,952,700
2006/07/19 2,210 2,255 2,140 2,160 1,415,900
2006/07/18 2,150 2,180 2,100 2,100 924,600
2006/07/14 2,225 2,235 2,190 2,190 777,600
2006/07/13 2,235 2,260 2,190 2,215 877,300
2006/07/12 2,250 2,265 2,205 2,265 702,600
2006/07/11 2,295 2,300 2,250 2,275 395,500
2006/07/10 2,320 2,320 2,260 2,320 656,100
2006/07/07 2,300 2,300 2,255 2,280 423,600
2006/07/06 2,320 2,320 2,280 2,300 405,600
2006/07/05 2,320 2,340 2,315 2,315 570,900
2006/07/04 2,400 2,405 2,355 2,365 545,800
2006/07/03 2,465 2,465 2,365 2,370 875,100
2006/06/30 2,385 2,405 2,340 2,405 751,000
2006/06/29 2,280 2,330 2,270 2,330 514,000
2006/06/28 2,280 2,320 2,260 2,270 1,249,300
2006/06/27 2,300 2,305 2,280 2,295 486,800
2006/06/26 2,300 2,310 2,275 2,305 898,800
2006/06/23 2,255 2,285 2,235 2,280 1,026,000
2006/06/22 2,255 2,270 2,225 2,250 952,200
2006/06/21 2,240 2,270 2,220 2,235 630,300
2006/06/20 2,250 2,295 2,225 2,255 462,800
2006/06/19 2,320 2,330 2,235 2,255 822,500
2006/06/16 2,310 2,320 2,275 2,315 708,500
2006/06/15 2,205 2,225 2,185 2,205 301,000
2006/06/14 2,140 2,210 2,130 2,170 691,700
2006/06/13 2,175 2,200 2,125 2,135 895,900
2006/06/12 2,165 2,240 2,165 2,240 784,200
2006/06/09 2,250 2,280 2,165 2,240 902,600
2006/06/08 2,270 2,285 2,215 2,215 620,500
2006/06/07 2,345 2,375 2,310 2,310 429,100
2006/06/06 2,345 2,365 2,340 2,350 412,500
2006/06/05 2,405 2,460 2,385 2,400 567,200
2006/06/02 2,420 2,435 2,350 2,425 843,100
2006/06/01 2,420 2,455 2,415 2,415 810,600
2006/05/31 2,400 2,410 2,340 2,360 1,036,800
2006/05/30 2,460 2,465 2,420 2,425 730,300
2006/05/29 2,520 2,520 2,440 2,455 489,100
2006/05/26 2,410 2,465 2,405 2,440 620,400
2006/05/25 2,365 2,400 2,355 2,370 481,000
2006/05/24 2,335 2,420 2,335 2,405 619,800
2006/05/23 2,350 2,385 2,320 2,330 689,200
2006/05/22 2,495 2,530 2,390 2,390 1,128,600
2006/05/19 2,315 2,400 2,310 2,380 705,200
2006/05/18 2,445 2,450 2,390 2,395 738,100
2006/05/17 2,430 2,450 2,390 2,440 590,400
2006/05/16 2,510 2,530 2,440 2,440 590,600
2006/05/15 2,455 2,500 2,420 2,485 1,079,800
2006/05/12 2,530 2,540 2,465 2,490 1,044,200
2006/05/11 2,650 2,660 2,515 2,525 1,943,400
2006/05/10 2,680 2,685 2,595 2,655 1,791,800
2006/05/09 2,790 2,790 2,655 2,690 1,362,400
2006/05/08 2,700 2,855 2,685 2,790 2,737,200
2006/05/02 2,555 2,640 2,555 2,620 777,000
2006/05/01 2,570 2,595 2,540 2,555 533,300
2006/04/28 2,550 2,560 2,510 2,535 532,000
2006/04/27 2,570 2,570 2,550 2,555 304,800
2006/04/26 2,510 2,575 2,510 2,570 423,400
2006/04/25 2,530 2,550 2,500 2,525 694,000
2006/04/24 2,660 2,670 2,570 2,575 658,200
2006/04/21 2,660 2,680 2,630 2,655 1,043,300
2006/04/20 2,620 2,670 2,565 2,600 796,500
2006/04/19 2,570 2,645 2,560 2,580 577,800
2006/04/18 2,535 2,565 2,510 2,555 613,700
2006/04/17 2,590 2,595 2,525 2,540 572,100
2006/04/14 2,580 2,615 2,545 2,595 591,400
2006/04/13 2,610 2,635 2,555 2,605 693,200
2006/04/12 2,675 2,720 2,600 2,610 983,900
2006/04/11 2,795 2,795 2,730 2,735 1,556,800
2006/04/10 2,745 2,800 2,720 2,790 1,839,500
2006/04/07 2,600 2,745 2,600 2,745 1,925,800
2006/04/06 2,565 2,600 2,565 2,585 679,100
2006/04/05 2,550 2,575 2,520 2,525 567,700
2006/04/04 2,550 2,580 2,530 2,550 678,700
2006/04/03 2,500 2,560 2,485 2,545 585,400
2006/03/31 2,530 2,530 2,485 2,530 389,200
2006/03/30 2,545 2,550 2,475 2,525 986,100
2006/03/29 2,490 2,555 2,465 2,540 1,102,900
2006/03/28 2,525 2,595 2,525 2,550 1,757,900
2006/03/27 2,455 2,490 2,450 2,455 409,500
2006/03/24 2,485 2,500 2,470 2,490 287,400
2006/03/23 2,500 2,500 2,475 2,475 518,600
2006/03/22 2,485 2,500 2,465 2,485 802,300
2006/03/20 2,490 2,520 2,480 2,490 527,400
2006/03/17 2,490 2,490 2,450 2,475 683,900
2006/03/16 2,480 2,515 2,470 2,495 1,302,100
2006/03/15 2,475 2,480 2,420 2,450 361,500
2006/03/14 2,460 2,470 2,420 2,445 761,300
2006/03/13 2,405 2,505 2,405 2,480 2,172,000
2006/03/10 2,390 2,415 2,345 2,400 2,336,200
2006/03/09 2,165 2,235 2,165 2,230 578,600
2006/03/08 2,210 2,210 2,165 2,195 523,000
2006/03/07 2,210 2,230 2,160 2,210 703,500
2006/03/06 2,165 2,175 2,115 2,170 667,300
2006/03/03 2,190 2,195 2,165 2,170 339,900
2006/03/02 2,230 2,280 2,215 2,225 515,400
2006/03/01 2,275 2,275 2,215 2,245 511,300
2006/02/28 2,250 2,325 2,245 2,280 883,900
2006/02/27 2,195 2,330 2,185 2,290 1,045,800
2006/02/24 2,350 2,350 2,310 2,315 314,600
2006/02/23 2,300 2,355 2,300 2,345 449,900
2006/02/22 2,275 2,345 2,265 2,300 795,000
2006/02/21 2,250 2,300 2,235 2,295 657,600
2006/02/20 2,275 2,315 2,230 2,245 1,194,100
2006/02/17 2,230 2,275 2,175 2,215 564,800
2006/02/16 2,240 2,275 2,215 2,255 685,600
2006/02/15 2,280 2,285 2,205 2,240 841,300
2006/02/14 2,145 2,245 2,135 2,245 1,072,900
2006/02/13 2,165 2,170 2,110 2,130 812,300
2006/02/10 2,250 2,255 2,125 2,200 1,532,200
2006/02/09 2,310 2,310 2,265 2,285 471,700
2006/02/08 2,270 2,300 2,260 2,270 577,400
2006/02/07 2,325 2,330 2,270 2,295 948,800
2006/02/06 2,365 2,380 2,315 2,355 533,600
2006/02/03 2,360 2,370 2,310 2,325 550,000
2006/02/02 2,395 2,410 2,375 2,380 494,300
2006/02/01 2,440 2,440 2,375 2,405 718,600
2006/01/31 2,410 2,500 2,410 2,465 710,600
2006/01/30 2,450 2,485 2,405 2,450 753,800
2006/01/27 2,425 2,460 2,360 2,405 649,700
2006/01/26 2,275 2,415 2,265 2,365 890,500
2006/01/25 2,275 2,315 2,275 2,285 868,700
2006/01/24 2,300 2,375 2,300 2,310 702,200
2006/01/23 2,320 2,405 2,315 2,325 567,800
2006/01/20 2,415 2,460 2,385 2,440 753,600
2006/01/19 2,325 2,470 2,325 2,450 944,400
2006/01/18 2,445 2,455 2,325 2,360 751,400
2006/01/17 2,485 2,505 2,400 2,405 470,000
2006/01/16 2,415 2,525 2,415 2,505 617,900
2006/01/13 2,500 2,520 2,485 2,495 724,100
2006/01/12 2,500 2,515 2,475 2,500 904,000
2006/01/11 2,460 2,530 2,435 2,515 1,545,700
2006/01/10 2,345 2,415 2,340 2,365 863,600
2006/01/06 2,420 2,445 2,365 2,385 956,100
2006/01/05 2,495 2,495 2,450 2,460 669,700
2006/01/04 2,505 2,505 2,450 2,455 869,200

このページの先頭へ