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
2011/12/30 1,452 1,479 1,448 1,475 766,100
2011/12/29 1,440 1,445 1,430 1,440 751,600
2011/12/28 1,437 1,472 1,435 1,447 1,563,600
2011/12/27 1,430 1,441 1,423 1,423 754,300
2011/12/26 1,464 1,468 1,426 1,435 1,249,400
2011/12/22 1,427 1,435 1,397 1,412 1,381,200
2011/12/21 1,418 1,422 1,409 1,422 822,500
2011/12/20 1,408 1,419 1,402 1,410 1,166,400
2011/12/19 1,438 1,438 1,407 1,423 1,109,700
2011/12/16 1,435 1,455 1,417 1,452 1,832,900
2011/12/15 1,418 1,435 1,415 1,423 980,400
2011/12/14 1,440 1,446 1,420 1,432 1,272,900
2011/12/13 1,454 1,460 1,436 1,441 1,559,200
2011/12/12 1,546 1,548 1,473 1,477 1,812,100
2011/12/09 1,461 1,498 1,460 1,490 1,624,300
2011/12/08 1,470 1,490 1,451 1,485 1,919,800
2011/12/07 1,462 1,500 1,446 1,500 1,471,800
2011/12/06 1,538 1,538 1,484 1,490 1,712,600
2011/12/05 1,500 1,558 1,495 1,550 2,541,300
2011/12/02 1,442 1,472 1,433 1,470 1,530,400
2011/12/01 1,478 1,486 1,422 1,427 2,544,800
2011/11/30 1,424 1,448 1,416 1,447 2,040,000
2011/11/29 1,468 1,470 1,419 1,437 1,978,700
2011/11/28 1,484 1,493 1,460 1,467 1,113,000
2011/11/25 1,426 1,459 1,420 1,443 1,083,200
2011/11/24 1,450 1,482 1,410 1,449 1,512,500
2011/11/22 1,500 1,506 1,461 1,484 1,253,500
2011/11/21 1,528 1,528 1,497 1,511 1,217,500
2011/11/18 1,545 1,553 1,531 1,539 1,050,400
2011/11/17 1,532 1,566 1,507 1,563 1,633,400
2011/11/16 1,501 1,533 1,500 1,512 1,191,400
2011/11/15 1,540 1,565 1,535 1,546 807,600
2011/11/14 1,549 1,569 1,534 1,537 522,300
2011/11/11 1,534 1,563 1,524 1,534 906,300
2011/11/10 1,513 1,547 1,494 1,543 1,358,400
2011/11/09 1,552 1,592 1,547 1,560 1,545,500
2011/11/08 1,630 1,657 1,543 1,551 3,088,800
2011/11/07 1,645 1,739 1,620 1,734 2,753,200
2011/11/04 1,703 1,710 1,660 1,668 1,448,800
2011/11/02 1,702 1,726 1,670 1,704 2,229,100
2011/11/01 1,666 1,729 1,655 1,713 2,119,900
2011/10/31 1,687 1,687 1,652 1,655 1,314,900
2011/10/28 1,692 1,699 1,663 1,673 2,001,700
2011/10/27 1,660 1,688 1,652 1,687 1,356,200
2011/10/26 1,690 1,690 1,650 1,663 1,200,700
2011/10/25 1,685 1,691 1,654 1,677 1,697,600
2011/10/24 1,655 1,693 1,654 1,684 1,504,400
2011/10/21 1,650 1,656 1,630 1,650 928,100
2011/10/20 1,660 1,663 1,632 1,648 1,421,600
2011/10/19 1,647 1,667 1,630 1,637 1,288,900
2011/10/18 1,630 1,688 1,600 1,662 3,007,200
2011/10/17 1,675 1,705 1,638 1,646 3,818,900
2011/10/14 1,720 1,725 1,623 1,667 6,056,500
2011/10/13 1,797 1,811 1,740 1,748 4,548,100
2011/10/12 1,716 1,830 1,715 1,800 9,997,800
2011/10/11 2,047 2,064 2,025 2,046 2,040,300
2011/10/07 2,073 2,074 2,023 2,031 1,870,600
2011/10/06 2,088 2,115 2,060 2,104 1,253,500
2011/10/05 2,120 2,135 2,080 2,088 1,819,500
2011/10/04 2,200 2,200 2,106 2,116 2,697,000
2011/10/03 2,148 2,260 2,135 2,249 3,368,400
2011/09/30 2,120 2,196 2,101 2,183 2,088,000
2011/09/29 2,122 2,137 2,100 2,117 1,626,500
2011/09/28 2,071 2,156 2,057 2,138 1,657,500
2011/09/27 2,048 2,076 2,033 2,068 1,654,500
2011/09/26 2,000 2,047 1,990 2,032 1,355,600
2011/09/22 2,012 2,026 2,004 2,017 827,600
2011/09/21 2,017 2,053 2,002 2,039 1,760,700
2011/09/20 1,999 2,018 1,972 2,018 1,433,100
2011/09/16 2,005 2,024 1,996 2,007 1,928,500
2011/09/15 2,001 2,017 1,985 2,001 1,678,500
2011/09/14 1,934 1,995 1,925 1,990 1,704,600
2011/09/13 1,913 1,945 1,901 1,937 1,288,700
2011/09/12 1,885 1,913 1,873 1,910 949,100
2011/09/09 1,929 1,950 1,919 1,925 1,394,300
2011/09/08 1,889 1,925 1,889 1,925 1,136,600
2011/09/07 1,865 1,874 1,842 1,867 794,700
2011/09/06 1,852 1,861 1,830 1,836 687,600
2011/09/05 1,880 1,880 1,844 1,852 1,308,800
2011/09/02 1,940 1,940 1,885 1,897 1,333,400
2011/09/01 1,950 1,950 1,923 1,941 768,500
2011/08/31 1,920 1,936 1,910 1,933 725,600
2011/08/30 1,915 1,948 1,906 1,918 990,700
2011/08/29 1,924 1,943 1,905 1,923 674,400
2011/08/26 1,915 1,936 1,904 1,919 669,200
2011/08/25 1,911 1,939 1,911 1,916 1,208,600
2011/08/24 1,913 1,922 1,890 1,896 595,900
2011/08/23 1,899 1,924 1,885 1,896 877,700
2011/08/22 1,900 1,939 1,874 1,880 1,134,100
2011/08/19 1,859 1,906 1,857 1,899 1,059,400
2011/08/18 1,938 1,940 1,898 1,899 653,300
2011/08/17 1,937 1,941 1,912 1,927 635,700
2011/08/16 1,957 1,967 1,929 1,937 806,200
2011/08/15 1,924 1,969 1,920 1,962 1,245,700
2011/08/12 1,910 1,919 1,861 1,884 1,210,900
2011/08/11 1,822 1,888 1,822 1,870 2,246,900
2011/08/10 1,870 1,870 1,849 1,850 1,107,600
2011/08/09 1,813 1,851 1,762 1,847 1,414,200
2011/08/08 1,899 1,907 1,865 1,869 1,351,300
2011/08/05 1,879 1,938 1,855 1,938 2,210,000
2011/08/04 1,975 1,985 1,905 1,925 1,678,400
2011/08/03 1,945 1,970 1,935 1,964 1,418,300
2011/08/02 1,935 1,996 1,923 1,982 1,922,700
2011/08/01 1,944 1,970 1,924 1,939 1,409,900
2011/07/29 1,914 1,928 1,907 1,927 1,082,200
2011/07/28 1,900 1,930 1,898 1,913 1,828,400
2011/07/27 1,911 1,928 1,895 1,928 2,045,000
2011/07/26 1,921 1,929 1,901 1,911 1,845,600
2011/07/25 1,949 1,950 1,924 1,930 900,400
2011/07/22 1,955 1,967 1,950 1,954 996,300
2011/07/21 1,984 1,985 1,951 1,955 846,700
2011/07/20 1,994 1,998 1,971 1,977 776,800
2011/07/19 2,004 2,006 1,978 1,987 1,237,800
2011/07/15 1,972 1,988 1,960 1,980 1,189,600
2011/07/14 1,981 1,988 1,965 1,968 1,036,100
2011/07/13 1,995 2,007 1,991 1,994 894,100
2011/07/12 2,010 2,018 1,996 2,002 1,341,100
2011/07/11 2,015 2,026 2,007 2,023 786,800
2011/07/08 2,060 2,065 2,014 2,014 1,127,800
2011/07/07 2,035 2,053 2,032 2,035 1,757,800
2011/07/06 2,010 2,027 1,994 2,015 1,350,500
2011/07/05 2,043 2,044 1,984 1,993 1,843,400
2011/07/04 2,068 2,084 2,051 2,053 1,164,600
2011/07/01 2,069 2,082 2,032 2,052 1,050,300
2011/06/30 2,084 2,085 2,053 2,068 1,286,000
2011/06/29 2,052 2,070 2,043 2,070 1,501,900
2011/06/28 2,020 2,034 2,010 2,019 1,577,400
2011/06/27 2,035 2,035 2,002 2,006 1,134,200
2011/06/24 1,995 2,007 1,979 2,001 848,100
2011/06/23 1,998 2,001 1,970 1,970 895,200
2011/06/22 1,985 2,012 1,972 1,997 1,222,300
2011/06/21 1,938 1,973 1,924 1,969 776,500
2011/06/20 1,926 1,944 1,914 1,916 670,900
2011/06/17 1,967 1,968 1,915 1,919 786,100
2011/06/16 1,955 1,983 1,951 1,966 776,900
2011/06/15 1,993 1,997 1,961 1,975 977,400
2011/06/14 1,945 1,978 1,938 1,978 1,550,900
2011/06/13 1,905 1,947 1,891 1,944 1,381,000
2011/06/10 1,874 1,935 1,871 1,931 2,120,300
2011/06/09 1,883 1,896 1,863 1,873 1,654,300
2011/06/08 1,919 1,930 1,904 1,916 765,200
2011/06/07 1,896 1,911 1,883 1,910 985,900
2011/06/06 1,917 1,938 1,902 1,914 1,415,700
2011/06/03 1,920 1,937 1,900 1,910 1,070,800
2011/06/02 1,926 1,939 1,922 1,922 1,189,000
2011/06/01 1,966 1,975 1,950 1,966 1,548,000
2011/05/31 1,969 1,981 1,953 1,981 2,336,900
2011/05/30 1,966 1,983 1,943 1,970 1,106,300
2011/05/27 2,004 2,008 1,960 1,966 1,440,000
2011/05/26 2,030 2,034 1,991 2,014 1,403,900
2011/05/25 2,025 2,026 1,986 1,995 1,524,400
2011/05/24 2,007 2,033 1,991 2,024 1,148,300
2011/05/23 2,040 2,040 2,007 2,019 1,088,600
2011/05/20 2,024 2,054 2,012 2,039 1,634,700
2011/05/19 2,072 2,074 2,011 2,020 1,621,900
2011/05/18 2,051 2,066 2,023 2,057 1,340,100
2011/05/17 2,045 2,075 2,016 2,069 1,460,800
2011/05/16 2,044 2,067 2,021 2,056 863,400
2011/05/13 2,083 2,100 2,068 2,081 1,826,400
2011/05/12 2,078 2,092 2,068 2,084 1,122,400
2011/05/11 2,099 2,112 2,065 2,077 2,041,100
2011/05/10 2,067 2,103 2,067 2,103 2,611,600
2011/05/09 2,045 2,051 2,021 2,048 1,789,700
2011/05/06 1,989 2,047 1,980 2,035 1,845,600
2011/05/02 1,972 2,049 1,949 1,998 2,417,600
2011/04/28 1,900 1,944 1,884 1,944 1,208,700
2011/04/27 1,895 1,917 1,881 1,896 1,028,400
2011/04/26 1,916 1,916 1,891 1,902 865,500
2011/04/25 1,899 1,933 1,886 1,893 887,200
2011/04/22 1,884 1,903 1,857 1,898 1,284,600
2011/04/21 1,912 1,915 1,883 1,899 1,245,500
2011/04/20 1,938 1,941 1,912 1,912 785,700
2011/04/19 1,910 1,936 1,909 1,921 877,800
2011/04/18 1,952 1,972 1,931 1,931 1,407,100
2011/04/15 2,000 2,007 1,960 1,965 1,596,700
2011/04/14 2,005 2,034 1,991 2,023 1,528,800
2011/04/13 2,004 2,028 1,986 2,003 1,836,200
2011/04/12 2,000 2,047 1,990 2,045 2,415,600
2011/04/11 2,040 2,053 2,011 2,031 1,466,400
2011/04/08 2,077 2,077 2,031 2,046 2,515,700
2011/04/07 2,098 2,131 2,087 2,109 1,251,700
2011/04/06 2,142 2,143 2,067 2,082 1,306,900
2011/04/05 2,175 2,176 2,135 2,157 1,237,700
2011/04/04 2,157 2,175 2,135 2,172 1,482,800
2011/04/01 2,200 2,210 2,120 2,133 1,659,700
2011/03/31 2,141 2,160 2,121 2,160 1,767,100
2011/03/30 2,075 2,103 2,042 2,099 829,900
2011/03/29 2,070 2,077 2,035 2,062 1,415,300
2011/03/28 2,100 2,107 2,058 2,076 1,714,200
2011/03/25 2,149 2,149 2,054 2,065 1,893,400
2011/03/24 2,150 2,153 2,096 2,119 1,843,700
2011/03/23 2,114 2,178 2,104 2,153 2,612,800
2011/03/22 2,013 2,111 2,000 2,102 2,149,800
2011/03/18 1,962 1,984 1,895 1,936 2,616,100
2011/03/17 1,954 1,982 1,904 1,958 1,927,700
2011/03/16 1,932 2,013 1,920 2,004 3,310,900
2011/03/15 1,932 1,971 1,710 1,876 2,355,800
2011/03/14 2,060 2,180 1,975 1,990 3,613,600
2011/03/11 2,013 2,015 1,990 2,010 1,944,100
2011/03/10 2,034 2,045 1,997 2,020 1,616,500
2011/03/09 2,014 2,027 1,999 2,009 1,415,200
2011/03/08 2,031 2,031 2,003 2,010 1,267,200
2011/03/07 2,075 2,075 2,020 2,034 1,659,200
2011/03/04 2,056 2,096 2,056 2,076 2,070,600
2011/03/03 1,998 2,016 1,986 2,006 988,000
2011/03/02 2,011 2,020 1,978 1,978 999,000
2011/03/01 1,990 2,046 1,990 2,040 1,639,000
2011/02/28 1,942 1,992 1,938 1,988 1,935,100
2011/02/25 1,902 1,933 1,902 1,925 871,800
2011/02/24 1,915 1,920 1,890 1,892 904,400
2011/02/23 1,911 1,936 1,909 1,929 1,576,400
2011/02/22 1,929 1,938 1,911 1,932 859,300
2011/02/21 1,922 1,943 1,908 1,941 765,900
2011/02/18 1,933 1,935 1,918 1,928 893,700
2011/02/17 1,927 1,946 1,918 1,945 1,106,600
2011/02/16 1,930 1,946 1,921 1,930 1,014,400
2011/02/15 1,900 1,928 1,882 1,925 1,044,000
2011/02/14 1,888 1,924 1,883 1,906 1,523,400
2011/02/10 1,837 1,872 1,832 1,864 1,226,500
2011/02/09 1,848 1,864 1,822 1,830 1,154,000
2011/02/08 1,827 1,834 1,815 1,824 657,400
2011/02/07 1,829 1,840 1,805 1,814 1,252,900
2011/02/04 1,808 1,830 1,806 1,809 958,400
2011/02/03 1,782 1,808 1,775 1,789 1,181,500
2011/02/02 1,805 1,826 1,797 1,808 867,800
2011/02/01 1,792 1,822 1,784 1,801 1,608,000
2011/01/31 1,789 1,816 1,754 1,794 3,018,400
2011/01/28 1,884 1,892 1,840 1,850 1,500,400
2011/01/27 1,876 1,890 1,867 1,884 683,800
2011/01/26 1,883 1,895 1,876 1,876 863,500
2011/01/25 1,878 1,882 1,867 1,878 1,261,900
2011/01/24 1,855 1,868 1,845 1,866 1,352,100
2011/01/21 1,854 1,870 1,826 1,834 1,314,300
2011/01/20 1,830 1,851 1,830 1,844 956,600
2011/01/19 1,843 1,859 1,830 1,840 1,031,300
2011/01/18 1,834 1,854 1,831 1,843 1,042,800
2011/01/17 1,824 1,840 1,813 1,825 926,200
2011/01/14 1,824 1,832 1,812 1,812 798,400
2011/01/13 1,819 1,821 1,798 1,815 710,500
2011/01/12 1,794 1,818 1,794 1,800 1,032,700
2011/01/11 1,787 1,787 1,768 1,783 632,000
2011/01/07 1,782 1,791 1,767 1,788 902,300
2011/01/06 1,780 1,792 1,766 1,782 1,064,200
2011/01/05 1,800 1,800 1,771 1,782 766,700
2011/01/04 1,809 1,809 1,791 1,796 606,800

このページの先頭へ