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
2015/12/30 2,727 2,742 2,682 2,700 642,600
2015/12/29 2,677 2,719 2,671 2,717 511,800
2015/12/28 2,692 2,709 2,661 2,677 566,100
2015/12/25 2,656 2,679 2,651 2,671 441,900
2015/12/24 2,710 2,740 2,656 2,661 870,600
2015/12/22 2,716 2,750 2,697 2,719 1,478,600
2015/12/21 2,705 2,716 2,677 2,705 661,200
2015/12/18 2,775 2,796 2,712 2,718 1,327,700
2015/12/17 2,788 2,796 2,756 2,776 953,600
2015/12/16 2,700 2,741 2,683 2,741 1,082,000
2015/12/15 2,707 2,735 2,650 2,650 866,100
2015/12/14 2,668 2,718 2,657 2,718 1,194,000
2015/12/11 2,698 2,745 2,687 2,722 1,141,600
2015/12/10 2,720 2,750 2,710 2,719 869,200
2015/12/09 2,773 2,790 2,745 2,751 941,400
2015/12/08 2,823 2,828 2,754 2,763 940,500
2015/12/07 2,807 2,836 2,800 2,800 527,000
2015/12/04 2,811 2,811 2,784 2,793 1,452,500
2015/12/03 2,853 2,885 2,842 2,857 928,300
2015/12/02 2,836 2,881 2,836 2,853 876,200
2015/12/01 2,856 2,866 2,778 2,855 1,569,400
2015/11/30 2,888 2,907 2,874 2,878 1,240,100
2015/11/27 2,911 2,918 2,872 2,895 878,700
2015/11/26 2,917 2,959 2,907 2,910 1,032,400
2015/11/25 2,908 2,915 2,891 2,899 785,400
2015/11/24 2,896 2,927 2,892 2,918 1,732,200
2015/11/20 2,877 2,891 2,844 2,891 1,132,700
2015/11/19 2,893 2,941 2,880 2,907 1,662,600
2015/11/18 2,877 2,893 2,851 2,860 962,500
2015/11/17 2,882 2,903 2,864 2,871 1,047,700
2015/11/16 2,831 2,868 2,817 2,852 685,700
2015/11/13 2,860 2,891 2,835 2,881 873,700
2015/11/12 2,850 2,928 2,843 2,889 2,023,900
2015/11/11 2,803 2,867 2,792 2,855 1,457,300
2015/11/10 2,774 2,836 2,754 2,825 1,524,500
2015/11/09 2,789 2,805 2,762 2,789 1,481,700
2015/11/06 2,745 2,768 2,731 2,757 1,648,300
2015/11/05 2,700 2,759 2,698 2,745 1,664,800
2015/11/04 2,700 2,722 2,654 2,687 3,400,300
2015/11/02 2,621 2,735 2,562 2,695 4,181,300
2015/10/30 2,589 2,610 2,548 2,601 1,199,900
2015/10/29 2,578 2,600 2,554 2,587 2,360,900
2015/10/28 2,614 2,614 2,542 2,550 1,465,700
2015/10/27 2,635 2,645 2,604 2,610 848,100
2015/10/26 2,650 2,650 2,621 2,627 744,000
2015/10/23 2,610 2,638 2,597 2,619 1,205,200
2015/10/22 2,552 2,584 2,547 2,560 859,100
2015/10/21 2,523 2,570 2,507 2,567 785,000
2015/10/20 2,585 2,601 2,514 2,523 1,164,400
2015/10/19 2,577 2,603 2,566 2,567 1,041,900
2015/10/16 2,574 2,602 2,549 2,581 1,328,900
2015/10/15 2,557 2,609 2,534 2,574 1,467,500
2015/10/14 2,594 2,606 2,552 2,569 1,285,200
2015/10/13 2,613 2,662 2,609 2,623 1,290,700
2015/10/09 2,553 2,614 2,541 2,609 1,421,200
2015/10/08 2,550 2,594 2,523 2,538 1,408,400
2015/10/07 2,540 2,557 2,522 2,554 1,255,100
2015/10/06 2,549 2,566 2,479 2,491 1,985,300
2015/10/05 2,543 2,545 2,486 2,517 764,500
2015/10/02 2,472 2,534 2,464 2,517 883,500
2015/10/01 2,442 2,491 2,419 2,479 1,145,100
2015/09/30 2,399 2,437 2,390 2,420 1,142,400
2015/09/29 2,453 2,460 2,381 2,384 1,344,100
2015/09/28 2,508 2,538 2,480 2,498 1,005,700
2015/09/25 2,480 2,535 2,465 2,529 1,479,200
2015/09/24 2,467 2,504 2,450 2,450 2,119,400
2015/09/18 2,601 2,615 2,513 2,535 2,313,500
2015/09/17 2,658 2,677 2,628 2,641 1,506,000
2015/09/16 2,660 2,665 2,599 2,614 885,700
2015/09/15 2,625 2,678 2,586 2,634 2,027,900
2015/09/14 2,662 2,676 2,629 2,634 904,400
2015/09/11 2,632 2,652 2,603 2,623 1,963,400
2015/09/10 2,578 2,639 2,551 2,607 1,759,400
2015/09/09 2,525 2,609 2,523 2,609 2,078,800
2015/09/08 2,500 2,529 2,450 2,453 967,900
2015/09/07 2,480 2,530 2,453 2,514 1,281,800
2015/09/04 2,544 2,557 2,473 2,489 2,297,600
2015/09/03 2,525 2,602 2,494 2,503 2,052,700
2015/09/02 2,400 2,448 2,400 2,405 2,651,600
2015/09/01 2,455 2,477 2,420 2,436 1,903,800
2015/08/31 2,485 2,518 2,448 2,502 2,055,100
2015/08/28 2,439 2,475 2,408 2,460 3,381,100
2015/08/27 2,425 2,433 2,383 2,389 1,211,600
2015/08/26 2,361 2,379 2,312 2,375 1,488,700
2015/08/25 2,300 2,436 2,300 2,334 2,073,000
2015/08/24 2,457 2,492 2,378 2,378 1,684,200
2015/08/21 2,546 2,570 2,513 2,514 1,159,900
2015/08/20 2,601 2,619 2,581 2,593 1,086,900
2015/08/19 2,654 2,687 2,633 2,636 1,025,800
2015/08/18 2,687 2,733 2,666 2,670 1,479,200
2015/08/17 2,689 2,690 2,656 2,673 907,500
2015/08/14 2,695 2,695 2,644 2,670 1,141,200
2015/08/13 2,650 2,696 2,639 2,688 1,973,400
2015/08/12 2,591 2,671 2,567 2,655 2,272,400
2015/08/11 2,538 2,648 2,510 2,638 2,330,400
2015/08/10 2,615 2,638 2,520 2,566 2,843,200
2015/08/07 2,555 2,725 2,555 2,705 3,637,900
2015/08/06 2,580 2,583 2,529 2,554 1,259,900
2015/08/05 2,539 2,578 2,522 2,573 962,600
2015/08/04 2,510 2,530 2,485 2,527 956,900
2015/08/03 2,494 2,511 2,462 2,500 759,100
2015/07/31 2,468 2,504 2,441 2,489 1,302,000
2015/07/30 2,467 2,505 2,465 2,479 1,009,400
2015/07/29 2,480 2,510 2,458 2,459 1,053,300
2015/07/28 2,455 2,471 2,430 2,460 717,600
2015/07/27 2,491 2,516 2,463 2,477 789,200
2015/07/24 2,472 2,490 2,462 2,488 660,900
2015/07/23 2,524 2,524 2,463 2,475 1,358,600
2015/07/22 2,478 2,513 2,450 2,500 1,508,700
2015/07/21 2,570 2,588 2,483 2,492 3,443,200
2015/07/17 2,560 2,606 2,546 2,606 1,635,400
2015/07/16 2,599 2,599 2,541 2,564 1,213,000
2015/07/15 2,575 2,604 2,563 2,600 1,697,700
2015/07/14 2,523 2,562 2,522 2,548 1,301,800
2015/07/13 2,480 2,524 2,470 2,497 1,197,100
2015/07/10 2,498 2,506 2,458 2,461 1,761,600
2015/07/09 2,400 2,484 2,377 2,484 1,809,100
2015/07/08 2,575 2,576 2,454 2,457 2,055,600
2015/07/07 2,598 2,600 2,535 2,539 1,917,800
2015/07/06 2,545 2,598 2,530 2,582 2,358,500
2015/07/03 2,580 2,602 2,571 2,595 2,365,900
2015/07/02 2,520 2,564 2,498 2,561 2,716,900
2015/07/01 2,455 2,515 2,450 2,493 1,577,700
2015/06/30 2,430 2,444 2,414 2,430 1,705,200
2015/06/29 2,419 2,475 2,411 2,452 1,669,200
2015/06/26 2,471 2,483 2,439 2,469 1,288,100
2015/06/25 2,480 2,505 2,476 2,487 1,362,000
2015/06/24 2,488 2,494 2,470 2,480 1,674,100
2015/06/23 2,395 2,493 2,388 2,477 2,971,700
2015/06/22 2,364 2,379 2,342 2,354 1,278,800
2015/06/19 2,344 2,376 2,343 2,358 2,251,500
2015/06/18 2,345 2,368 2,318 2,341 2,928,200
2015/06/17 2,405 2,420 2,352 2,360 2,990,600
2015/06/16 2,443 2,448 2,405 2,410 2,213,100
2015/06/15 2,440 2,466 2,426 2,450 1,107,800
2015/06/12 2,450 2,468 2,430 2,467 1,800,400
2015/06/11 2,490 2,504 2,424 2,441 2,441,400
2015/06/10 2,554 2,560 2,496 2,501 2,462,200
2015/06/09 2,520 2,583 2,511 2,566 2,500,900
2015/06/08 2,550 2,555 2,429 2,530 2,844,300
2015/06/05 2,553 2,564 2,515 2,539 2,126,700
2015/06/04 2,515 2,589 2,502 2,585 3,483,300
2015/06/03 2,452 2,576 2,448 2,534 4,745,500
2015/06/02 2,435 2,454 2,406 2,424 1,697,200
2015/06/01 2,358 2,412 2,351 2,402 1,647,700
2015/05/29 2,310 2,397 2,308 2,376 3,098,200
2015/05/28 2,353 2,362 2,299 2,316 2,310,900
2015/05/27 2,350 2,365 2,335 2,358 1,508,900
2015/05/26 2,354 2,367 2,347 2,351 952,400
2015/05/25 2,312 2,386 2,312 2,343 4,164,900
2015/05/22 2,240 2,327 2,233 2,308 6,339,200
2015/05/21 2,457 2,477 2,265 2,273 6,333,800
2015/05/20 2,412 2,477 2,412 2,457 1,979,600
2015/05/19 2,402 2,419 2,393 2,400 1,193,900
2015/05/18 2,371 2,409 2,371 2,396 1,373,200
2015/05/15 2,380 2,403 2,352 2,372 1,839,400
2015/05/14 2,380 2,395 2,357 2,372 2,195,800
2015/05/13 2,343 2,375 2,337 2,367 2,449,200
2015/05/12 2,364 2,377 2,331 2,343 2,323,800
2015/05/11 2,382 2,387 2,356 2,364 2,452,700
2015/05/08 2,398 2,437 2,371 2,378 2,512,600
2015/05/07 2,508 2,508 2,394 2,428 3,524,200
2015/05/01 2,482 2,486 2,438 2,458 2,281,800
2015/04/30 2,540 2,550 2,482 2,503 2,793,600
2015/04/28 2,542 2,642 2,529 2,537 4,606,500
2015/04/27 2,770 2,775 2,733 2,759 615,000
2015/04/24 2,768 2,786 2,744 2,766 1,335,200
2015/04/23 2,722 2,783 2,722 2,779 1,285,600
2015/04/22 2,670 2,691 2,664 2,687 1,776,400
2015/04/21 2,684 2,706 2,670 2,696 1,027,400
2015/04/20 2,709 2,716 2,681 2,684 1,310,700
2015/04/17 2,790 2,802 2,739 2,743 1,285,800
2015/04/16 2,730 2,793 2,714 2,790 1,932,300
2015/04/15 2,705 2,720 2,697 2,708 1,028,400
2015/04/14 2,720 2,721 2,686 2,708 1,358,900
2015/04/13 2,770 2,787 2,724 2,732 1,311,200
2015/04/10 2,730 2,788 2,723 2,771 2,238,500
2015/04/09 2,735 2,754 2,708 2,715 1,407,400
2015/04/08 2,725 2,756 2,692 2,735 2,265,800
2015/04/07 2,728 2,738 2,711 2,725 1,238,400
2015/04/06 2,730 2,743 2,680 2,707 1,214,900
2015/04/03 2,775 2,782 2,739 2,756 874,800
2015/04/02 2,788 2,805 2,766 2,775 1,346,600
2015/04/01 2,828 2,834 2,758 2,770 3,112,800
2015/03/31 2,860 2,918 2,844 2,847 2,224,200
2015/03/30 2,839 2,851 2,803 2,843 1,744,600
2015/03/27 2,840 2,892 2,840 2,870 2,295,900
2015/03/26 2,900 2,906 2,840 2,872 3,429,400
2015/03/25 2,959 2,960 2,910 2,950 2,066,000
2015/03/24 2,920 2,973 2,914 2,960 2,711,500
2015/03/23 2,899 2,937 2,894 2,934 1,625,800
2015/03/20 2,863 2,866 2,823 2,863 1,415,800
2015/03/19 2,835 2,874 2,823 2,863 2,090,500
2015/03/18 2,816 2,843 2,803 2,819 965,800
2015/03/17 2,817 2,825 2,785 2,809 1,043,400
2015/03/16 2,814 2,828 2,783 2,789 864,400
2015/03/13 2,823 2,846 2,805 2,824 1,822,200
2015/03/12 2,743 2,820 2,730 2,815 1,932,500
2015/03/11 2,707 2,743 2,696 2,716 983,800
2015/03/10 2,742 2,763 2,698 2,713 967,500
2015/03/09 2,769 2,782 2,716 2,729 1,297,800
2015/03/06 2,726 2,771 2,689 2,766 1,729,500
2015/03/05 2,800 2,800 2,716 2,728 1,738,200
2015/03/04 2,825 2,834 2,787 2,803 1,825,000
2015/03/03 2,864 2,864 2,796 2,839 1,340,700
2015/03/02 2,837 2,880 2,821 2,873 1,490,300
2015/02/27 2,832 2,850 2,801 2,850 1,935,300
2015/02/26 2,808 2,837 2,801 2,822 1,435,900
2015/02/25 2,806 2,815 2,784 2,801 1,738,500
2015/02/24 2,753 2,819 2,747 2,814 1,802,400
2015/02/23 2,760 2,769 2,730 2,759 1,522,700
2015/02/20 2,718 2,770 2,700 2,763 1,854,600
2015/02/19 2,720 2,725 2,700 2,712 1,428,300
2015/02/18 2,710 2,720 2,695 2,720 2,300,800
2015/02/17 2,650 2,711 2,581 2,679 5,057,300
2015/02/16 2,683 2,729 2,680 2,713 3,910,200
2015/02/13 2,645 2,645 2,595 2,635 2,264,000
2015/02/12 2,650 2,668 2,624 2,632 1,814,500
2015/02/10 2,587 2,630 2,586 2,622 1,586,500
2015/02/09 2,626 2,634 2,588 2,600 1,875,500
2015/02/06 2,610 2,671 2,570 2,646 2,309,300
2015/02/05 2,514 2,605 2,495 2,596 3,723,700
2015/02/04 2,528 2,547 2,492 2,514 3,663,600
2015/02/03 2,385 2,453 2,370 2,450 5,689,400
2015/02/02 2,300 2,419 2,300 2,367 3,062,800
2015/01/30 2,317 2,328 2,299 2,311 805,700
2015/01/29 2,306 2,327 2,285 2,295 1,079,800
2015/01/28 2,331 2,352 2,316 2,330 894,700
2015/01/27 2,360 2,377 2,337 2,356 846,300
2015/01/26 2,378 2,378 2,335 2,343 628,600
2015/01/23 2,404 2,406 2,380 2,396 1,039,900
2015/01/22 2,361 2,366 2,330 2,355 686,600
2015/01/21 2,408 2,425 2,359 2,386 887,200
2015/01/20 2,369 2,400 2,358 2,391 862,200
2015/01/19 2,375 2,394 2,349 2,378 848,200
2015/01/16 2,310 2,361 2,250 2,358 3,250,400
2015/01/15 2,323 2,407 2,323 2,386 2,220,000
2015/01/14 2,373 2,382 2,305 2,312 1,890,200
2015/01/13 2,335 2,412 2,316 2,412 1,802,700
2015/01/09 2,404 2,418 2,331 2,354 1,941,000
2015/01/08 2,479 2,500 2,396 2,404 1,438,400
2015/01/07 2,420 2,464 2,418 2,443 1,289,800
2015/01/06 2,526 2,532 2,413 2,438 2,459,600
2015/01/05 2,556 2,588 2,546 2,573 1,220,200

このページの先頭へ