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
2013/12/30 2,907 2,918 2,877 2,883 1,053,500
2013/12/27 2,855 2,893 2,846 2,890 932,300
2013/12/26 2,850 2,861 2,842 2,852 889,300
2013/12/25 2,810 2,840 2,803 2,825 785,600
2013/12/24 2,850 2,875 2,833 2,842 1,217,100
2013/12/20 2,801 2,844 2,801 2,835 1,252,400
2013/12/19 2,840 2,860 2,807 2,820 2,530,400
2013/12/18 2,795 2,832 2,785 2,816 1,759,500
2013/12/17 2,713 2,795 2,713 2,795 2,157,900
2013/12/16 2,747 2,760 2,671 2,682 1,211,700
2013/12/13 2,721 2,771 2,707 2,746 2,502,700
2013/12/12 2,717 2,737 2,691 2,735 3,052,600
2013/12/11 2,771 2,778 2,737 2,751 1,442,400
2013/12/10 2,795 2,837 2,775 2,784 2,120,200
2013/12/09 2,710 2,800 2,710 2,798 2,862,400
2013/12/06 2,632 2,700 2,620 2,697 2,999,800
2013/12/05 2,574 2,624 2,573 2,611 2,157,500
2013/12/04 2,578 2,608 2,559 2,574 2,323,200
2013/12/03 2,640 2,647 2,604 2,608 1,629,000
2013/12/02 2,652 2,660 2,601 2,617 1,771,800
2013/11/29 2,602 2,658 2,588 2,651 2,347,400
2013/11/28 2,580 2,622 2,580 2,620 1,577,100
2013/11/27 2,574 2,575 2,546 2,557 1,119,300
2013/11/26 2,585 2,615 2,577 2,591 1,749,500
2013/11/25 2,590 2,606 2,570 2,605 2,160,000
2013/11/22 2,556 2,586 2,539 2,586 2,500,600
2013/11/21 2,573 2,575 2,513 2,543 2,611,800
2013/11/20 2,550 2,585 2,547 2,579 2,445,900
2013/11/19 2,501 2,535 2,489 2,528 3,126,700
2013/11/18 2,509 2,513 2,471 2,500 2,178,200
2013/11/15 2,503 2,515 2,481 2,502 2,326,000
2013/11/14 2,451 2,510 2,450 2,479 3,223,700
2013/11/13 2,363 2,436 2,363 2,429 2,718,200
2013/11/12 2,315 2,384 2,310 2,380 3,596,100
2013/11/11 2,300 2,314 2,279 2,299 1,495,900
2013/11/08 2,239 2,265 2,221 2,259 1,428,500
2013/11/07 2,295 2,295 2,258 2,277 1,134,000
2013/11/06 2,303 2,313 2,275 2,293 1,897,400
2013/11/05 2,329 2,343 2,231 2,266 1,845,700
2013/11/01 2,320 2,320 2,270 2,307 1,664,400
2013/10/31 2,290 2,314 2,282 2,298 1,669,400
2013/10/30 2,233 2,288 2,232 2,281 2,315,400
2013/10/29 2,201 2,229 2,196 2,221 871,800
2013/10/28 2,220 2,228 2,185 2,228 1,012,100
2013/10/25 2,186 2,215 2,175 2,189 1,738,100
2013/10/24 2,193 2,200 2,135 2,184 2,316,800
2013/10/23 2,219 2,248 2,210 2,222 2,986,300
2013/10/22 2,195 2,207 2,167 2,201 2,929,800
2013/10/21 2,131 2,161 2,123 2,155 2,581,900
2013/10/18 2,078 2,099 2,055 2,096 1,282,900
2013/10/17 2,079 2,099 2,060 2,083 1,684,900
2013/10/16 2,042 2,070 2,036 2,057 1,268,200
2013/10/15 2,009 2,047 2,003 2,042 3,072,400
2013/10/11 1,975 1,987 1,958 1,982 1,444,200
2013/10/10 1,934 1,956 1,917 1,944 1,450,700
2013/10/09 1,915 1,926 1,880 1,920 1,362,000
2013/10/08 1,904 1,931 1,890 1,926 1,061,500
2013/10/07 1,971 1,974 1,910 1,914 1,388,600
2013/10/04 1,991 1,995 1,961 1,968 2,862,800
2013/10/03 2,040 2,076 2,010 2,012 4,611,700
2013/10/02 2,100 2,132 2,034 2,070 3,045,800
2013/10/01 2,055 2,082 2,050 2,060 3,426,800
2013/09/30 2,018 2,043 2,009 2,019 2,918,100
2013/09/27 2,140 2,150 2,022 2,052 6,494,000
2013/09/26 2,033 2,103 1,994 2,099 5,008,200
2013/09/25 2,066 2,105 1,987 2,020 6,413,400
2013/09/24 2,144 2,144 2,033 2,043 4,374,900
2013/09/20 2,185 2,197 2,158 2,181 972,400
2013/09/19 2,146 2,171 2,140 2,171 951,300
2013/09/18 2,128 2,133 2,108 2,123 1,159,000
2013/09/17 2,126 2,141 2,109 2,121 999,100
2013/09/13 2,127 2,163 2,078 2,106 2,535,000
2013/09/12 2,170 2,175 2,118 2,142 1,382,000
2013/09/11 2,243 2,245 2,160 2,175 2,224,000
2013/09/10 2,114 2,160 2,111 2,146 1,287,300
2013/09/09 2,140 2,143 2,070 2,086 944,000
2013/09/06 2,096 2,100 2,040 2,055 953,500
2013/09/05 2,078 2,090 2,052 2,078 1,468,300
2013/09/04 2,019 2,064 2,012 2,058 1,280,900
2013/09/03 2,032 2,048 2,003 2,019 950,200
2013/09/02 2,001 2,019 1,971 1,996 1,234,200
2013/08/30 2,004 2,011 1,978 1,989 1,947,800
2013/08/29 2,008 2,037 1,992 2,033 1,858,300
2013/08/28 2,051 2,078 2,031 2,058 1,186,700
2013/08/27 2,111 2,119 2,080 2,086 1,341,400
2013/08/26 2,166 2,183 2,114 2,124 1,050,600
2013/08/23 2,148 2,175 2,138 2,149 1,264,800
2013/08/22 2,075 2,125 2,060 2,101 1,333,500
2013/08/21 2,070 2,117 2,057 2,094 1,371,200
2013/08/20 2,111 2,119 2,049 2,052 1,370,800
2013/08/19 2,091 2,149 2,091 2,122 1,197,800
2013/08/16 2,085 2,109 2,055 2,074 2,615,000
2013/08/15 2,145 2,150 2,105 2,113 1,445,300
2013/08/14 2,200 2,200 2,144 2,163 1,533,900
2013/08/13 2,183 2,201 2,153 2,186 1,729,200
2013/08/12 2,207 2,220 2,162 2,182 1,523,000
2013/08/09 2,289 2,312 2,233 2,241 1,478,000
2013/08/08 2,313 2,356 2,281 2,286 943,800
2013/08/07 2,338 2,391 2,329 2,329 1,423,100
2013/08/06 2,423 2,423 2,302 2,365 2,210,500
2013/08/05 2,478 2,520 2,408 2,422 2,214,200
2013/08/02 2,440 2,474 2,417 2,474 775,300
2013/08/01 2,311 2,418 2,309 2,418 1,156,700
2013/07/31 2,287 2,332 2,266 2,302 702,200
2013/07/30 2,286 2,333 2,251 2,315 774,700
2013/07/29 2,305 2,343 2,277 2,307 913,700
2013/07/26 2,397 2,397 2,336 2,345 946,400
2013/07/25 2,478 2,491 2,420 2,430 841,700
2013/07/24 2,478 2,500 2,455 2,471 1,327,100
2013/07/23 2,406 2,500 2,398 2,481 1,991,300
2013/07/22 2,434 2,438 2,382 2,410 697,900
2013/07/19 2,400 2,455 2,385 2,399 1,844,100
2013/07/18 2,356 2,384 2,347 2,379 493,100
2013/07/17 2,358 2,394 2,340 2,355 1,238,000
2013/07/16 2,382 2,394 2,356 2,373 1,233,200
2013/07/12 2,350 2,388 2,318 2,382 1,400,100
2013/07/11 2,270 2,323 2,266 2,314 1,491,000
2013/07/10 2,334 2,350 2,270 2,290 1,477,400
2013/07/09 2,366 2,372 2,325 2,335 1,079,800
2013/07/08 2,415 2,420 2,336 2,336 1,277,900
2013/07/05 2,444 2,449 2,378 2,383 1,344,300
2013/07/04 2,395 2,449 2,383 2,444 943,200
2013/07/03 2,386 2,415 2,377 2,407 756,800
2013/07/02 2,430 2,440 2,360 2,384 1,702,600
2013/07/01 2,459 2,472 2,367 2,389 2,247,900
2013/06/28 2,388 2,438 2,383 2,417 1,394,600
2013/06/27 2,277 2,337 2,255 2,332 947,400
2013/06/26 2,353 2,353 2,237 2,247 999,900
2013/06/25 2,309 2,337 2,284 2,320 1,099,300
2013/06/24 2,350 2,357 2,304 2,324 912,600
2013/06/21 2,223 2,326 2,215 2,313 1,350,900
2013/06/20 2,350 2,363 2,270 2,309 1,522,300
2013/06/19 2,400 2,453 2,387 2,414 1,035,400
2013/06/18 2,388 2,398 2,340 2,373 861,300
2013/06/17 2,265 2,370 2,261 2,368 999,700
2013/06/14 2,270 2,339 2,233 2,295 2,261,400
2013/06/13 2,242 2,248 2,165 2,187 1,096,400
2013/06/12 2,273 2,335 2,263 2,314 967,600
2013/06/11 2,322 2,381 2,306 2,344 934,000
2013/06/10 2,212 2,321 2,212 2,316 1,076,400
2013/06/07 2,200 2,255 2,173 2,212 1,257,300
2013/06/06 2,271 2,336 2,237 2,254 986,800
2013/06/05 2,423 2,454 2,329 2,330 1,149,400
2013/06/04 2,384 2,440 2,358 2,420 1,503,000
2013/06/03 2,440 2,440 2,352 2,358 1,428,900
2013/05/31 2,400 2,475 2,378 2,442 2,685,900
2013/05/30 2,320 2,371 2,270 2,281 1,278,600
2013/05/29 2,330 2,394 2,297 2,357 1,550,900
2013/05/28 2,237 2,273 2,192 2,249 1,147,400
2013/05/27 2,287 2,292 2,232 2,251 1,055,200
2013/05/24 2,338 2,408 2,266 2,346 1,787,600
2013/05/23 2,498 2,505 2,338 2,347 2,045,600
2013/05/22 2,487 2,502 2,457 2,480 924,200
2013/05/21 2,558 2,560 2,479 2,485 1,683,000
2013/05/20 2,637 2,637 2,580 2,581 847,300
2013/05/17 2,554 2,615 2,547 2,588 1,745,100
2013/05/16 2,550 2,565 2,500 2,556 1,980,600
2013/05/15 2,485 2,545 2,456 2,527 2,132,400
2013/05/14 2,472 2,518 2,421 2,454 1,789,200
2013/05/13 2,495 2,495 2,406 2,467 1,415,500
2013/05/10 2,490 2,542 2,452 2,492 2,705,000
2013/05/09 2,338 2,384 2,325 2,365 1,731,200
2013/05/08 2,380 2,394 2,286 2,304 2,692,900
2013/05/07 2,244 2,393 2,243 2,293 3,176,400
2013/05/02 2,161 2,229 2,158 2,209 1,282,100
2013/05/01 2,163 2,195 2,145 2,184 824,900
2013/04/30 2,188 2,200 2,174 2,189 1,138,000
2013/04/26 2,190 2,190 2,147 2,158 952,800
2013/04/25 2,118 2,190 2,118 2,174 1,707,400
2013/04/24 2,127 2,157 2,104 2,127 819,800
2013/04/23 2,105 2,154 2,105 2,122 1,383,500
2013/04/22 2,040 2,154 2,037 2,130 3,985,600
2013/04/19 1,928 2,030 1,916 1,996 2,583,200
2013/04/18 1,945 1,951 1,927 1,927 1,327,600
2013/04/17 1,988 1,992 1,932 1,944 2,003,400
2013/04/16 1,981 2,012 1,971 1,994 1,709,500
2013/04/15 2,020 2,037 2,009 2,028 1,670,000
2013/04/12 2,046 2,070 2,035 2,048 1,636,100
2013/04/11 2,068 2,095 2,048 2,078 1,815,200
2013/04/10 1,985 2,052 1,958 2,050 2,808,000
2013/04/09 1,925 1,986 1,908 1,984 3,314,200
2013/04/08 1,829 1,881 1,826 1,865 2,406,500
2013/04/05 1,890 1,890 1,784 1,789 4,226,200
2013/04/04 1,753 1,819 1,732 1,819 2,253,100
2013/04/03 1,776 1,781 1,739 1,755 1,368,600
2013/04/02 1,792 1,797 1,745 1,767 1,716,400
2013/04/01 1,860 1,861 1,813 1,815 856,900
2013/03/29 1,876 1,884 1,841 1,858 1,233,400
2013/03/28 1,890 1,896 1,848 1,872 1,598,200
2013/03/27 1,900 1,935 1,894 1,897 2,037,300
2013/03/26 1,917 1,936 1,916 1,919 775,800
2013/03/25 1,932 1,940 1,923 1,923 657,200
2013/03/22 1,968 1,968 1,915 1,916 1,112,700
2013/03/21 1,956 1,979 1,939 1,958 1,623,500
2013/03/19 1,974 2,003 1,951 1,955 1,523,600
2013/03/18 1,990 1,990 1,955 1,964 1,044,800
2013/03/15 1,978 1,994 1,954 1,991 1,866,200
2013/03/14 1,930 1,963 1,914 1,952 2,399,200
2013/03/13 1,926 1,928 1,890 1,896 1,681,400
2013/03/12 1,940 1,960 1,917 1,919 1,832,400
2013/03/11 1,938 1,953 1,922 1,935 1,484,900
2013/03/08 1,917 1,929 1,912 1,920 2,097,400
2013/03/07 1,936 1,949 1,918 1,924 1,318,900
2013/03/06 1,938 1,958 1,932 1,942 1,196,400
2013/03/05 1,943 1,946 1,916 1,918 1,481,400
2013/03/04 1,924 1,943 1,922 1,925 1,088,700
2013/03/01 1,924 1,962 1,907 1,917 3,170,700
2013/02/28 1,879 1,904 1,862 1,900 1,432,300
2013/02/27 1,891 1,894 1,858 1,864 2,524,500
2013/02/26 1,937 1,960 1,902 1,903 2,225,200
2013/02/25 2,017 2,023 1,965 1,970 1,574,200
2013/02/22 2,003 2,025 1,977 2,004 883,200
2013/02/21 1,995 2,034 1,986 2,003 887,500
2013/02/20 2,030 2,040 1,997 2,010 1,083,200
2013/02/19 2,012 2,036 2,009 2,027 591,400
2013/02/18 2,010 2,042 2,002 2,020 980,800
2013/02/15 2,028 2,036 1,969 1,995 1,150,100
2013/02/14 1,993 2,031 1,964 2,017 1,839,800
2013/02/13 1,973 2,047 1,969 1,984 1,588,700
2013/02/12 1,945 1,974 1,926 1,959 1,174,600
2013/02/08 1,930 1,951 1,914 1,923 1,649,000
2013/02/07 1,957 1,969 1,927 1,935 2,199,600
2013/02/06 1,992 2,042 1,961 1,965 2,833,100
2013/02/05 2,000 2,040 1,948 1,952 2,489,100
2013/02/04 2,146 2,164 2,053 2,070 1,576,600
2013/02/01 2,130 2,144 2,108 2,110 772,500
2013/01/31 2,119 2,147 2,116 2,124 816,400
2013/01/30 2,108 2,128 2,095 2,124 715,100
2013/01/29 2,100 2,122 2,096 2,106 622,100
2013/01/28 2,150 2,150 2,097 2,100 754,200
2013/01/25 2,110 2,129 2,102 2,128 653,200
2013/01/24 2,050 2,115 2,050 2,085 1,147,400
2013/01/23 2,050 2,080 2,044 2,056 584,200
2013/01/22 2,084 2,094 2,059 2,078 1,065,200
2013/01/21 2,097 2,124 2,078 2,098 698,300
2013/01/18 2,091 2,121 2,060 2,096 2,167,900
2013/01/17 2,000 2,098 1,981 2,091 3,896,200
2013/01/16 2,025 2,027 1,983 1,999 1,272,900
2013/01/15 1,974 2,028 1,964 2,025 2,074,300
2013/01/11 1,995 1,997 1,941 1,951 1,581,300
2013/01/10 2,000 2,003 1,976 1,990 1,306,700
2013/01/09 2,000 2,019 1,992 2,006 1,051,100
2013/01/08 2,000 2,021 1,988 1,996 1,197,200
2013/01/07 1,980 2,020 1,980 2,002 1,122,700
2013/01/04 1,965 1,975 1,947 1,975 992,500

このページの先頭へ