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
2016/12/30 2,640 2,658 2,628 2,654 646,000
2016/12/29 2,693 2,693 2,642 2,649 710,800
2016/12/28 2,694 2,700 2,663 2,690 566,400
2016/12/27 2,703 2,717 2,671 2,686 617,600
2016/12/26 2,719 2,739 2,695 2,700 950,100
2016/12/22 2,675 2,721 2,653 2,721 1,330,600
2016/12/21 2,689 2,697 2,669 2,690 921,000
2016/12/20 2,686 2,687 2,657 2,681 777,000
2016/12/19 2,685 2,696 2,654 2,686 1,083,600
2016/12/16 2,640 2,724 2,638 2,703 2,888,000
2016/12/15 2,604 2,637 2,595 2,612 959,100
2016/12/14 2,582 2,608 2,582 2,599 981,800
2016/12/13 2,547 2,592 2,542 2,586 1,004,000
2016/12/12 2,598 2,604 2,546 2,553 1,148,600
2016/12/09 2,566 2,600 2,556 2,580 1,052,900
2016/12/08 2,590 2,590 2,564 2,576 1,233,900
2016/12/07 2,534 2,567 2,517 2,565 1,680,400
2016/12/06 2,525 2,557 2,522 2,544 1,567,500
2016/12/05 2,484 2,494 2,466 2,481 1,424,600
2016/12/02 2,550 2,556 2,499 2,506 1,622,400
2016/12/01 2,570 2,588 2,550 2,566 2,494,900
2016/11/30 2,566 2,573 2,534 2,544 1,522,100
2016/11/29 2,559 2,584 2,554 2,567 1,137,500
2016/11/28 2,543 2,579 2,532 2,575 950,200
2016/11/25 2,555 2,576 2,525 2,542 1,109,700
2016/11/24 2,528 2,555 2,520 2,555 1,130,800
2016/11/22 2,507 2,515 2,493 2,508 1,119,400
2016/11/21 2,488 2,520 2,473 2,515 1,264,800
2016/11/18 2,474 2,487 2,448 2,473 1,205,400
2016/11/17 2,430 2,452 2,414 2,449 828,700
2016/11/16 2,434 2,435 2,391 2,423 1,177,200
2016/11/15 2,390 2,411 2,380 2,405 735,200
2016/11/14 2,445 2,445 2,396 2,401 1,926,400
2016/11/11 2,497 2,503 2,440 2,449 1,308,800
2016/11/10 2,426 2,477 2,400 2,463 2,044,100
2016/11/09 2,450 2,464 2,298 2,326 2,251,300
2016/11/08 2,397 2,435 2,369 2,420 1,773,100
2016/11/07 2,250 2,411 2,240 2,397 2,718,500
2016/11/04 2,313 2,323 2,252 2,266 1,648,400
2016/11/02 2,378 2,385 2,333 2,335 1,180,700
2016/11/01 2,413 2,424 2,380 2,407 688,800
2016/10/31 2,398 2,418 2,377 2,413 1,033,200
2016/10/28 2,446 2,449 2,398 2,405 1,073,100
2016/10/27 2,429 2,435 2,413 2,426 599,700
2016/10/26 2,400 2,431 2,387 2,427 1,120,200
2016/10/25 2,379 2,401 2,371 2,396 590,400
2016/10/24 2,378 2,395 2,352 2,387 812,200
2016/10/21 2,386 2,390 2,363 2,378 1,559,100
2016/10/20 2,361 2,423 2,346 2,387 3,145,200
2016/10/19 2,302 2,344 2,296 2,339 765,700
2016/10/18 2,280 2,322 2,276 2,317 791,300
2016/10/17 2,287 2,305 2,282 2,295 803,400
2016/10/14 2,280 2,300 2,273 2,297 727,300
2016/10/13 2,260 2,285 2,254 2,277 819,000
2016/10/12 2,269 2,307 2,257 2,268 1,591,200
2016/10/11 2,262 2,331 2,249 2,319 1,127,600
2016/10/07 2,260 2,266 2,240 2,251 1,226,200
2016/10/06 2,255 2,306 2,242 2,274 1,501,600
2016/10/05 2,248 2,259 2,217 2,229 773,500
2016/10/04 2,235 2,245 2,219 2,229 840,800
2016/10/03 2,169 2,237 2,131 2,231 1,478,200
2016/09/30 2,182 2,190 2,156 2,157 1,364,400
2016/09/29 2,186 2,225 2,169 2,217 771,000
2016/09/28 2,182 2,191 2,146 2,164 1,018,800
2016/09/27 2,179 2,228 2,157 2,228 780,400
2016/09/26 2,230 2,235 2,192 2,197 953,500
2016/09/23 2,217 2,222 2,175 2,219 1,094,700
2016/09/21 2,160 2,220 2,137 2,219 1,379,600
2016/09/20 2,109 2,169 2,093 2,166 1,587,500
2016/09/16 2,100 2,115 2,085 2,111 1,094,200
2016/09/15 2,106 2,117 2,086 2,092 1,048,100
2016/09/14 2,110 2,117 2,101 2,102 738,600
2016/09/13 2,125 2,131 2,102 2,116 976,000
2016/09/12 2,083 2,127 2,080 2,122 1,167,500
2016/09/09 2,105 2,135 2,089 2,130 1,055,500
2016/09/08 2,108 2,112 2,068 2,099 872,500
2016/09/07 2,100 2,109 2,086 2,108 875,000
2016/09/06 2,127 2,136 2,107 2,130 576,000
2016/09/05 2,147 2,153 2,117 2,121 723,600
2016/09/02 2,094 2,113 2,072 2,107 742,900
2016/09/01 2,098 2,111 2,072 2,097 1,105,800
2016/08/31 2,179 2,179 2,062 2,087 2,528,700
2016/08/30 2,146 2,202 2,128 2,177 1,831,800
2016/08/29 2,107 2,136 2,091 2,123 1,014,300
2016/08/26 2,060 2,080 2,047 2,058 1,299,600
2016/08/25 2,109 2,119 2,089 2,091 1,480,500
2016/08/24 2,040 2,115 2,040 2,108 1,258,400
2016/08/23 2,050 2,059 2,007 2,017 631,700
2016/08/22 2,047 2,059 2,023 2,050 610,800
2016/08/19 2,051 2,059 2,031 2,046 902,600
2016/08/18 1,994 2,051 1,993 2,030 1,302,700
2016/08/17 1,976 2,022 1,963 2,007 915,800
2016/08/16 2,056 2,072 2,008 2,008 867,100
2016/08/15 2,024 2,061 2,022 2,054 939,500
2016/08/12 2,028 2,044 2,010 2,028 1,013,900
2016/08/10 2,024 2,063 2,004 2,013 1,350,500
2016/08/09 1,970 2,068 1,968 2,053 4,262,700
2016/08/08 1,883 2,060 1,863 2,049 5,060,500
2016/08/05 1,815 1,844 1,812 1,826 983,400
2016/08/04 1,821 1,850 1,809 1,845 799,800
2016/08/03 1,832 1,855 1,816 1,827 1,048,500
2016/08/02 1,872 1,881 1,851 1,858 927,900
2016/08/01 1,889 1,910 1,865 1,904 1,243,100
2016/07/29 1,908 1,927 1,873 1,925 1,357,300
2016/07/28 1,912 1,916 1,883 1,904 1,379,100
2016/07/27 1,903 1,937 1,880 1,929 2,129,800
2016/07/26 1,915 1,918 1,862 1,880 1,546,700
2016/07/25 1,879 1,950 1,876 1,924 2,692,000
2016/07/22 1,761 1,871 1,754 1,870 2,241,600
2016/07/21 1,800 1,800 1,756 1,776 1,617,000
2016/07/20 1,809 1,809 1,747 1,776 1,372,800
2016/07/19 1,807 1,814 1,791 1,814 1,528,000
2016/07/15 1,775 1,799 1,758 1,779 1,709,500
2016/07/14 1,780 1,788 1,765 1,772 979,400
2016/07/13 1,768 1,805 1,763 1,779 2,363,500
2016/07/12 1,720 1,764 1,720 1,748 2,453,000
2016/07/11 1,670 1,706 1,660 1,694 1,449,000
2016/07/08 1,662 1,682 1,640 1,640 1,653,500
2016/07/07 1,643 1,664 1,629 1,655 1,553,400
2016/07/06 1,657 1,661 1,593 1,648 2,757,600
2016/07/05 1,700 1,725 1,691 1,707 1,025,400
2016/07/04 1,695 1,737 1,673 1,731 918,900
2016/07/01 1,718 1,725 1,702 1,711 1,242,100
2016/06/30 1,735 1,735 1,683 1,685 2,399,100
2016/06/29 1,711 1,724 1,689 1,723 2,355,300
2016/06/28 1,702 1,774 1,681 1,751 2,647,100
2016/06/27 1,747 1,756 1,706 1,720 1,860,400
2016/06/24 1,862 1,867 1,677 1,697 3,441,800
2016/06/23 1,875 1,881 1,846 1,873 1,309,000
2016/06/22 1,884 1,901 1,863 1,889 1,897,800
2016/06/21 1,871 1,889 1,859 1,880 1,639,200
2016/06/20 1,845 1,883 1,839 1,875 2,640,700
2016/06/17 1,782 1,815 1,773 1,800 3,937,200
2016/06/16 1,795 1,805 1,770 1,773 1,852,400
2016/06/15 1,800 1,820 1,791 1,795 1,575,000
2016/06/14 1,833 1,849 1,804 1,810 2,073,800
2016/06/13 1,860 1,867 1,844 1,844 1,645,100
2016/06/10 1,864 1,887 1,862 1,884 3,038,600
2016/06/09 1,882 1,882 1,821 1,842 3,045,000
2016/06/08 1,920 1,925 1,888 1,898 1,886,400
2016/06/07 1,907 1,931 1,898 1,931 1,157,200
2016/06/06 1,910 1,929 1,890 1,925 1,407,100
2016/06/03 1,930 1,957 1,919 1,950 1,769,100
2016/06/02 1,985 1,989 1,923 1,927 1,551,900
2016/06/01 1,978 2,003 1,971 1,991 2,687,600
2016/05/31 1,996 2,007 1,982 2,002 1,341,200
2016/05/30 1,952 2,003 1,950 1,996 2,332,100
2016/05/27 1,925 1,962 1,925 1,945 2,723,500
2016/05/26 1,916 1,949 1,910 1,924 3,038,000
2016/05/25 1,876 1,892 1,858 1,880 2,157,000
2016/05/24 1,878 1,886 1,855 1,863 1,999,000
2016/05/23 1,901 1,905 1,865 1,882 2,516,400
2016/05/20 1,933 1,938 1,902 1,914 2,754,800
2016/05/19 1,990 1,990 1,935 1,943 3,519,000
2016/05/18 2,016 2,028 1,993 2,000 2,167,100
2016/05/17 1,998 2,043 1,995 2,042 1,399,300
2016/05/16 2,020 2,049 2,016 2,025 1,353,000
2016/05/13 2,074 2,075 2,015 2,017 1,933,700
2016/05/12 2,100 2,109 2,084 2,102 1,533,900
2016/05/11 2,125 2,175 2,118 2,122 1,844,500
2016/05/10 2,130 2,168 2,112 2,156 2,683,400
2016/05/09 2,225 2,236 1,957 2,067 5,721,000
2016/05/06 2,201 2,217 2,153 2,175 1,669,200
2016/05/02 2,225 2,234 2,178 2,196 1,617,400
2016/04/28 2,385 2,391 2,296 2,302 1,149,900
2016/04/27 2,416 2,416 2,370 2,375 810,000
2016/04/26 2,416 2,424 2,387 2,408 760,600
2016/04/25 2,424 2,425 2,385 2,415 708,700
2016/04/22 2,393 2,427 2,378 2,427 1,173,300
2016/04/21 2,374 2,417 2,355 2,414 1,442,500
2016/04/20 2,342 2,377 2,328 2,349 924,800
2016/04/19 2,315 2,356 2,306 2,350 1,152,000
2016/04/18 2,250 2,295 2,241 2,280 941,200
2016/04/15 2,276 2,311 2,267 2,307 1,152,000
2016/04/14 2,273 2,304 2,266 2,304 1,389,400
2016/04/13 2,169 2,227 2,166 2,225 1,666,100
2016/04/12 2,121 2,177 2,115 2,169 3,005,400
2016/04/11 2,188 2,199 2,144 2,190 1,082,000
2016/04/08 2,172 2,252 2,161 2,223 1,292,300
2016/04/07 2,207 2,232 2,174 2,206 1,037,300
2016/04/06 2,210 2,232 2,207 2,211 1,226,000
2016/04/05 2,239 2,255 2,185 2,188 1,229,500
2016/04/04 2,237 2,280 2,226 2,259 1,428,800
2016/04/01 2,297 2,305 2,242 2,245 2,315,800
2016/03/31 2,329 2,345 2,295 2,295 1,658,200
2016/03/30 2,330 2,344 2,306 2,308 1,381,600
2016/03/29 2,341 2,357 2,327 2,339 922,500
2016/03/28 2,370 2,371 2,329 2,354 1,123,200
2016/03/25 2,417 2,430 2,326 2,333 1,805,100
2016/03/24 2,482 2,510 2,411 2,416 1,200,100
2016/03/23 2,453 2,497 2,437 2,446 1,381,000
2016/03/22 2,489 2,510 2,458 2,499 1,077,300
2016/03/18 2,458 2,489 2,424 2,448 1,346,900
2016/03/17 2,459 2,494 2,437 2,464 1,004,900
2016/03/16 2,452 2,454 2,428 2,434 1,019,300
2016/03/15 2,478 2,515 2,462 2,477 930,100
2016/03/14 2,472 2,504 2,452 2,477 987,300
2016/03/11 2,424 2,468 2,412 2,457 1,543,300
2016/03/10 2,433 2,443 2,404 2,425 827,300
2016/03/09 2,426 2,444 2,406 2,426 750,200
2016/03/08 2,474 2,483 2,413 2,457 786,300
2016/03/07 2,485 2,502 2,465 2,481 588,200
2016/03/04 2,478 2,494 2,452 2,490 646,400
2016/03/03 2,477 2,480 2,435 2,467 1,255,600
2016/03/02 2,460 2,512 2,446 2,488 1,328,600
2016/03/01 2,360 2,428 2,351 2,396 1,301,900
2016/02/29 2,413 2,413 2,317 2,318 1,231,700
2016/02/26 2,389 2,415 2,373 2,392 749,500
2016/02/25 2,380 2,453 2,376 2,406 1,395,300
2016/02/24 2,318 2,344 2,297 2,326 1,233,700
2016/02/23 2,400 2,412 2,340 2,346 833,400
2016/02/22 2,372 2,412 2,352 2,393 666,900
2016/02/19 2,415 2,432 2,371 2,385 824,800
2016/02/18 2,458 2,477 2,406 2,412 1,268,900
2016/02/17 2,412 2,459 2,374 2,399 1,005,100
2016/02/16 2,403 2,474 2,398 2,435 1,412,600
2016/02/15 2,400 2,521 2,391 2,495 1,808,300
2016/02/12 2,364 2,388 2,319 2,322 2,474,000
2016/02/10 2,465 2,510 2,384 2,417 1,981,300
2016/02/09 2,539 2,577 2,450 2,462 1,844,500
2016/02/08 2,572 2,653 2,558 2,636 1,854,900
2016/02/05 2,545 2,582 2,510 2,544 1,189,500
2016/02/04 2,573 2,600 2,554 2,573 1,014,500
2016/02/03 2,675 2,675 2,576 2,593 1,964,300
2016/02/02 2,629 2,666 2,624 2,625 1,656,000
2016/02/01 2,540 2,660 2,528 2,642 2,867,100
2016/01/29 2,500 2,525 2,432 2,520 2,278,500
2016/01/28 2,465 2,495 2,451 2,473 1,327,200
2016/01/27 2,480 2,487 2,452 2,470 1,437,600
2016/01/26 2,466 2,487 2,437 2,455 1,380,300
2016/01/25 2,516 2,522 2,485 2,506 1,283,200
2016/01/22 2,460 2,484 2,428 2,480 2,869,500
2016/01/21 2,460 2,473 2,361 2,361 1,467,100
2016/01/20 2,508 2,516 2,416 2,420 1,705,200
2016/01/19 2,477 2,506 2,455 2,476 1,148,500
2016/01/18 2,420 2,489 2,420 2,477 1,651,600
2016/01/15 2,562 2,563 2,475 2,488 2,805,200
2016/01/14 2,515 2,556 2,505 2,549 2,263,100
2016/01/13 2,527 2,569 2,503 2,565 2,109,800
2016/01/12 2,580 2,602 2,517 2,517 1,201,900
2016/01/08 2,628 2,645 2,591 2,594 990,900
2016/01/07 2,673 2,699 2,633 2,643 895,000
2016/01/06 2,708 2,732 2,658 2,673 1,000,700
2016/01/05 2,646 2,718 2,646 2,694 1,033,000
2016/01/04 2,716 2,723 2,642 2,654 1,135,200

このページの先頭へ