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
2007/12/28 1,796 1,800 1,775 1,789 747,500
2007/12/27 1,793 1,796 1,768 1,782 339,300
2007/12/26 1,806 1,814 1,784 1,793 490,800
2007/12/25 1,780 1,792 1,767 1,776 691,200
2007/12/21 1,744 1,767 1,732 1,756 1,107,800
2007/12/20 1,770 1,779 1,733 1,743 1,470,100
2007/12/19 1,795 1,811 1,770 1,776 823,800
2007/12/18 1,783 1,815 1,762 1,803 1,109,800
2007/12/17 1,850 1,856 1,771 1,782 1,409,600
2007/12/14 1,832 1,860 1,791 1,849 1,864,500
2007/12/13 1,928 1,928 1,848 1,850 1,963,600
2007/12/12 1,938 1,943 1,897 1,929 1,402,600
2007/12/11 1,950 1,965 1,900 1,910 1,873,700
2007/12/10 1,901 1,916 1,891 1,900 1,884,100
2007/12/07 1,842 1,881 1,842 1,862 1,477,600
2007/12/06 1,838 1,844 1,796 1,800 2,993,700
2007/12/05 1,838 1,845 1,812 1,837 1,698,000
2007/12/04 1,841 1,846 1,830 1,835 1,754,200
2007/12/03 1,854 1,875 1,833 1,840 2,808,800
2007/11/30 1,782 1,796 1,741 1,779 1,879,400
2007/11/29 1,780 1,792 1,767 1,781 1,364,400
2007/11/28 1,732 1,770 1,732 1,770 1,720,600
2007/11/27 1,690 1,732 1,664 1,730 1,361,600
2007/11/26 1,686 1,701 1,630 1,689 1,855,600
2007/11/22 1,639 1,689 1,630 1,687 1,938,100
2007/11/21 1,653 1,680 1,631 1,638 1,561,100
2007/11/20 1,610 1,640 1,575 1,631 1,792,300
2007/11/19 1,654 1,668 1,620 1,621 1,676,500
2007/11/16 1,702 1,702 1,625 1,654 2,166,500
2007/11/15 1,691 1,738 1,681 1,706 1,483,900
2007/11/14 1,733 1,736 1,657 1,695 2,812,100
2007/11/13 1,778 1,838 1,693 1,732 3,197,800
2007/11/12 1,675 1,688 1,634 1,658 2,592,500
2007/11/09 1,688 1,704 1,669 1,679 2,782,700
2007/11/08 1,685 1,697 1,654 1,687 2,626,500
2007/11/07 1,759 1,759 1,670 1,684 3,077,900
2007/11/06 1,717 1,770 1,717 1,767 2,554,000
2007/11/05 1,840 1,841 1,730 1,747 2,776,200
2007/11/02 1,908 1,910 1,866 1,898 1,696,500
2007/11/01 1,870 1,909 1,853 1,908 1,284,600
2007/10/31 1,830 1,887 1,812 1,859 2,003,800
2007/10/30 1,745 1,926 1,717 1,865 3,523,500
2007/10/29 1,715 1,749 1,710 1,729 770,300
2007/10/26 1,708 1,731 1,692 1,721 1,504,700
2007/10/25 1,710 1,725 1,694 1,705 1,473,000
2007/10/24 1,733 1,736 1,682 1,692 898,600
2007/10/23 1,680 1,735 1,667 1,703 889,600
2007/10/22 1,696 1,705 1,664 1,694 1,174,300
2007/10/19 1,740 1,750 1,706 1,716 1,649,200
2007/10/18 1,754 1,759 1,713 1,750 2,155,500
2007/10/17 1,833 1,834 1,754 1,784 2,003,700
2007/10/16 1,828 1,836 1,805 1,808 1,818,100
2007/10/15 1,776 1,855 1,757 1,848 2,427,200
2007/10/12 1,920 1,944 1,915 1,926 1,306,700
2007/10/11 1,938 1,975 1,937 1,950 1,324,100
2007/10/10 1,939 1,953 1,939 1,945 1,383,300
2007/10/09 1,916 1,948 1,910 1,948 1,397,800
2007/10/05 1,948 1,959 1,934 1,939 1,445,600
2007/10/04 1,931 1,945 1,915 1,929 1,473,000
2007/10/03 2,030 2,045 1,965 1,976 1,725,500
2007/10/02 1,927 1,968 1,908 1,946 1,299,700
2007/10/01 2,020 2,030 1,931 1,957 1,446,600
2007/09/28 1,996 2,015 1,979 1,998 1,213,700
2007/09/27 1,949 1,976 1,923 1,967 848,000
2007/09/26 1,940 1,954 1,924 1,949 1,502,300
2007/09/25 1,898 1,938 1,896 1,924 2,232,400
2007/09/21 1,979 1,989 1,864 1,888 2,343,200
2007/09/20 2,015 2,035 2,000 2,000 846,500
2007/09/19 2,015 2,055 2,010 2,040 507,000
2007/09/18 2,020 2,030 1,985 1,995 1,288,900
2007/09/14 2,000 2,040 1,988 2,020 1,503,500
2007/09/13 2,070 2,070 1,993 1,996 1,989,400
2007/09/12 2,160 2,165 2,045 2,065 2,522,800
2007/09/11 2,185 2,200 2,165 2,180 467,100
2007/09/10 2,205 2,215 2,180 2,185 569,900
2007/09/07 2,220 2,225 2,185 2,205 970,300
2007/09/06 2,260 2,265 2,190 2,225 1,284,900
2007/09/05 2,325 2,330 2,255 2,270 945,100
2007/09/04 2,315 2,340 2,310 2,315 822,000
2007/09/03 2,315 2,325 2,290 2,300 456,500
2007/08/31 2,250 2,300 2,250 2,300 1,053,800
2007/08/30 2,265 2,290 2,230 2,245 1,116,400
2007/08/29 2,230 2,260 2,180 2,255 1,145,300
2007/08/28 2,250 2,285 2,210 2,270 1,266,400
2007/08/27 2,225 2,270 2,225 2,250 1,214,000
2007/08/24 2,190 2,235 2,180 2,225 907,300
2007/08/23 2,175 2,195 2,170 2,190 941,300
2007/08/22 2,230 2,240 2,140 2,150 1,394,100
2007/08/21 2,140 2,235 2,140 2,225 1,287,400
2007/08/20 2,170 2,190 2,130 2,135 1,467,200
2007/08/17 2,225 2,230 2,120 2,160 1,373,500
2007/08/16 2,195 2,230 2,150 2,225 1,313,800
2007/08/15 2,235 2,240 2,190 2,195 1,068,800
2007/08/14 2,240 2,265 2,225 2,235 1,016,500
2007/08/13 2,280 2,295 2,230 2,235 1,256,700
2007/08/10 2,200 2,255 2,095 2,235 2,553,500
2007/08/09 2,305 2,320 2,230 2,240 2,303,900
2007/08/08 2,250 2,320 2,245 2,300 2,368,100
2007/08/07 2,230 2,250 2,200 2,235 2,102,800
2007/08/06 2,155 2,210 2,140 2,205 1,494,500
2007/08/03 2,165 2,195 2,120 2,195 1,444,300
2007/08/02 2,200 2,205 2,130 2,160 1,700,800
2007/08/01 2,260 2,290 2,205 2,215 1,327,500
2007/07/31 2,260 2,270 2,225 2,250 1,051,800
2007/07/30 2,215 2,265 2,170 2,220 1,122,100
2007/07/27 2,195 2,225 2,185 2,220 881,100
2007/07/26 2,315 2,315 2,245 2,245 967,400
2007/07/25 2,360 2,365 2,285 2,320 638,400
2007/07/24 2,310 2,365 2,310 2,360 837,000
2007/07/23 2,340 2,350 2,265 2,300 1,336,300
2007/07/20 2,380 2,400 2,335 2,340 1,180,200
2007/07/19 2,345 2,390 2,345 2,360 1,099,800
2007/07/18 2,435 2,440 2,330 2,355 1,299,500
2007/07/17 2,435 2,450 2,400 2,425 746,000
2007/07/13 2,460 2,475 2,420 2,435 1,112,700
2007/07/12 2,460 2,480 2,430 2,450 455,800
2007/07/11 2,465 2,470 2,430 2,460 740,800
2007/07/10 2,525 2,530 2,480 2,500 667,900
2007/07/09 2,530 2,550 2,520 2,535 1,135,900
2007/07/06 2,505 2,510 2,465 2,490 900,700
2007/07/05 2,465 2,515 2,465 2,495 952,300
2007/07/04 2,450 2,485 2,445 2,460 1,219,800
2007/07/03 2,485 2,500 2,415 2,425 1,588,800
2007/07/02 2,520 2,525 2,505 2,510 929,500
2007/06/29 2,430 2,505 2,430 2,500 800,200
2007/06/28 2,445 2,475 2,440 2,470 977,400
2007/06/27 2,425 2,445 2,390 2,425 797,500
2007/06/26 2,440 2,445 2,400 2,435 753,400
2007/06/25 2,455 2,470 2,415 2,415 523,600
2007/06/22 2,480 2,485 2,430 2,450 1,207,600
2007/06/21 2,445 2,510 2,440 2,500 1,131,300
2007/06/20 2,445 2,470 2,430 2,440 904,000
2007/06/19 2,440 2,450 2,415 2,420 547,400
2007/06/18 2,460 2,475 2,440 2,450 960,700
2007/06/15 2,440 2,455 2,435 2,450 536,800
2007/06/14 2,430 2,450 2,415 2,435 537,100
2007/06/13 2,420 2,430 2,385 2,415 1,214,300
2007/06/12 2,430 2,440 2,410 2,425 629,500
2007/06/11 2,425 2,445 2,420 2,440 1,092,000
2007/06/08 2,460 2,460 2,400 2,415 1,900,200
2007/06/07 2,485 2,505 2,480 2,485 1,385,700
2007/06/06 2,515 2,520 2,480 2,495 971,500
2007/06/05 2,500 2,520 2,495 2,510 888,900
2007/06/04 2,505 2,505 2,465 2,490 828,500
2007/06/01 2,545 2,550 2,490 2,500 1,583,600
2007/05/31 2,550 2,565 2,530 2,555 688,700
2007/05/30 2,545 2,560 2,510 2,540 630,900
2007/05/29 2,540 2,565 2,525 2,545 519,200
2007/05/28 2,540 2,570 2,540 2,555 375,100
2007/05/25 2,570 2,570 2,510 2,525 704,700
2007/05/24 2,560 2,590 2,540 2,570 869,400
2007/05/23 2,625 2,635 2,590 2,595 428,700
2007/05/22 2,595 2,630 2,575 2,620 922,600
2007/05/21 2,555 2,590 2,530 2,580 776,800
2007/05/18 2,565 2,565 2,535 2,545 497,500
2007/05/17 2,580 2,590 2,530 2,545 696,000
2007/05/16 2,585 2,590 2,540 2,575 693,400
2007/05/15 2,615 2,620 2,540 2,550 935,500
2007/05/14 2,640 2,680 2,600 2,615 905,100
2007/05/11 2,670 2,670 2,585 2,625 1,008,800
2007/05/10 2,690 2,695 2,650 2,660 857,400
2007/05/09 2,655 2,695 2,650 2,660 926,700
2007/05/08 2,705 2,720 2,685 2,695 530,500
2007/05/07 2,720 2,745 2,705 2,710 737,400
2007/05/02 2,675 2,720 2,675 2,705 1,036,600
2007/05/01 2,675 2,715 2,660 2,665 1,177,900
2007/04/27 2,735 2,760 2,690 2,715 800,100
2007/04/26 2,735 2,770 2,715 2,730 1,105,300
2007/04/25 2,745 2,745 2,680 2,720 841,400
2007/04/24 2,710 2,750 2,675 2,735 1,721,800
2007/04/23 2,700 2,715 2,645 2,665 584,300
2007/04/20 2,675 2,675 2,640 2,675 722,600
2007/04/19 2,665 2,665 2,620 2,660 1,134,400
2007/04/18 2,660 2,675 2,630 2,655 927,000
2007/04/17 2,675 2,700 2,615 2,655 711,800
2007/04/16 2,650 2,715 2,650 2,695 733,800
2007/04/13 2,670 2,705 2,620 2,625 1,123,900
2007/04/12 2,720 2,735 2,645 2,660 1,039,300
2007/04/11 2,730 2,745 2,700 2,715 563,400
2007/04/10 2,710 2,735 2,685 2,725 639,200
2007/04/09 2,685 2,745 2,680 2,745 693,500
2007/04/06 2,655 2,705 2,655 2,670 483,700
2007/04/05 2,685 2,685 2,630 2,650 784,500
2007/04/04 2,650 2,710 2,640 2,685 1,346,800
2007/04/03 2,550 2,635 2,550 2,625 1,388,300
2007/04/02 2,590 2,610 2,505 2,510 900,300
2007/03/30 2,570 2,575 2,545 2,555 397,100
2007/03/29 2,530 2,575 2,490 2,545 607,200
2007/03/28 2,545 2,570 2,520 2,525 957,100
2007/03/27 2,570 2,580 2,515 2,525 857,500
2007/03/26 2,545 2,580 2,545 2,575 739,800
2007/03/23 2,555 2,565 2,530 2,555 675,900
2007/03/22 2,500 2,570 2,500 2,555 1,157,900
2007/03/20 2,495 2,530 2,495 2,505 696,100
2007/03/19 2,500 2,520 2,475 2,515 452,500
2007/03/16 2,505 2,530 2,485 2,495 615,500
2007/03/15 2,495 2,550 2,490 2,535 830,100
2007/03/14 2,500 2,525 2,480 2,495 1,030,000
2007/03/13 2,575 2,590 2,560 2,560 773,900
2007/03/12 2,580 2,610 2,580 2,600 638,800
2007/03/09 2,580 2,590 2,565 2,580 957,500
2007/03/08 2,550 2,600 2,530 2,600 759,400
2007/03/07 2,590 2,605 2,540 2,570 942,400
2007/03/06 2,525 2,555 2,510 2,550 784,500
2007/03/05 2,585 2,610 2,525 2,535 648,000
2007/03/02 2,630 2,660 2,580 2,625 1,407,300
2007/03/01 2,640 2,640 2,585 2,620 1,186,400
2007/02/28 2,640 2,670 2,625 2,660 1,343,300
2007/02/27 2,735 2,765 2,715 2,760 1,014,500
2007/02/26 2,650 2,745 2,650 2,740 1,561,700
2007/02/23 2,740 2,740 2,710 2,725 1,097,600
2007/02/22 2,720 2,740 2,720 2,740 1,012,700
2007/02/21 2,725 2,745 2,720 2,740 478,900
2007/02/20 2,740 2,745 2,715 2,735 731,800
2007/02/19 2,740 2,760 2,715 2,745 731,200
2007/02/16 2,730 2,750 2,710 2,735 830,200
2007/02/15 2,700 2,735 2,665 2,730 1,465,200
2007/02/14 2,720 2,780 2,710 2,715 1,267,200
2007/02/13 2,750 2,785 2,740 2,760 796,100
2007/02/09 2,750 2,785 2,740 2,765 601,800
2007/02/08 2,770 2,790 2,725 2,735 497,100
2007/02/07 2,740 2,780 2,735 2,760 988,400
2007/02/06 2,715 2,745 2,710 2,730 523,000
2007/02/05 2,735 2,750 2,710 2,715 572,600
2007/02/02 2,770 2,780 2,755 2,760 1,073,800
2007/02/01 2,770 2,810 2,765 2,775 1,542,000
2007/01/31 2,770 2,780 2,720 2,755 2,041,600
2007/01/30 2,690 2,770 2,685 2,750 1,523,400
2007/01/29 2,635 2,690 2,630 2,675 1,260,300
2007/01/26 2,605 2,640 2,595 2,630 800,100
2007/01/25 2,605 2,615 2,575 2,580 395,500
2007/01/24 2,620 2,630 2,600 2,610 628,700
2007/01/23 2,625 2,645 2,615 2,620 825,500
2007/01/22 2,660 2,675 2,640 2,665 511,800
2007/01/19 2,650 2,675 2,635 2,635 472,400
2007/01/18 2,655 2,670 2,635 2,650 458,500
2007/01/17 2,680 2,695 2,640 2,680 1,567,600
2007/01/16 2,650 2,700 2,640 2,680 1,304,800
2007/01/15 2,620 2,665 2,600 2,650 930,200
2007/01/12 2,570 2,630 2,560 2,605 1,138,400
2007/01/11 2,570 2,590 2,555 2,565 1,178,500
2007/01/10 2,600 2,600 2,520 2,545 954,600
2007/01/09 2,500 2,600 2,490 2,600 1,638,800
2007/01/05 2,530 2,540 2,455 2,470 646,500
2007/01/04 2,510 2,530 2,480 2,530 328,900

このページの先頭へ