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
2017/12/29 3,035 3,085 3,025 3,050 717,000
2017/12/28 3,050 3,060 3,025 3,025 674,800
2017/12/27 3,025 3,060 3,005 3,045 508,600
2017/12/26 3,035 3,035 3,005 3,025 423,200
2017/12/25 2,984 3,030 2,976 3,025 425,400
2017/12/22 2,981 2,992 2,967 2,981 503,900
2017/12/21 2,979 2,990 2,966 2,978 635,500
2017/12/20 2,967 2,985 2,955 2,980 583,500
2017/12/19 3,010 3,015 2,958 2,967 1,069,000
2017/12/18 3,010 3,015 2,979 3,010 946,800
2017/12/15 3,005 3,020 2,977 3,005 1,089,700
2017/12/14 3,020 3,035 3,000 3,020 605,100
2017/12/13 3,035 3,040 3,000 3,015 725,500
2017/12/12 3,025 3,040 3,020 3,040 726,400
2017/12/11 2,990 3,020 2,962 3,020 741,600
2017/12/08 2,994 3,025 2,959 2,975 1,050,600
2017/12/07 2,940 2,980 2,938 2,974 899,500
2017/12/06 2,924 2,939 2,903 2,917 704,500
2017/12/05 2,923 2,975 2,920 2,960 867,100
2017/12/04 3,010 3,035 2,923 2,926 800,300
2017/12/01 2,986 3,030 2,977 2,990 923,700
2017/11/30 2,905 2,962 2,888 2,955 1,508,300
2017/11/29 2,916 2,917 2,898 2,907 661,800
2017/11/28 2,880 2,923 2,880 2,900 1,034,900
2017/11/27 2,897 2,899 2,872 2,880 1,061,200
2017/11/24 2,866 2,901 2,852 2,901 824,900
2017/11/22 2,877 2,890 2,862 2,888 771,400
2017/11/21 2,900 2,911 2,878 2,879 895,000
2017/11/20 2,877 2,897 2,863 2,871 1,106,700
2017/11/17 2,920 2,926 2,880 2,891 1,240,000
2017/11/16 2,864 2,896 2,852 2,880 1,201,600
2017/11/15 2,894 2,916 2,869 2,882 1,232,000
2017/11/14 2,890 2,924 2,885 2,918 1,037,700
2017/11/13 2,990 3,015 2,914 2,919 1,596,600
2017/11/10 2,980 3,005 2,935 2,960 1,562,000
2017/11/09 3,060 3,070 2,987 3,025 2,043,800
2017/11/08 3,020 3,040 3,010 3,020 1,067,600
2017/11/07 3,055 3,060 2,980 3,040 2,223,300
2017/11/06 3,160 3,230 2,957 3,120 2,523,900
2017/11/02 3,190 3,195 3,160 3,170 819,900
2017/11/01 3,135 3,170 3,115 3,155 716,000
2017/10/31 3,110 3,120 3,085 3,110 875,100
2017/10/30 3,110 3,120 3,085 3,115 736,500
2017/10/27 3,100 3,140 3,080 3,120 821,700
2017/10/26 3,065 3,100 3,045 3,080 551,400
2017/10/25 3,100 3,100 3,060 3,070 602,000
2017/10/24 3,075 3,100 3,060 3,095 442,600
2017/10/23 3,090 3,100 3,070 3,075 564,700
2017/10/20 3,050 3,060 3,030 3,045 749,600
2017/10/19 3,065 3,085 3,060 3,080 744,500
2017/10/18 3,055 3,075 3,035 3,065 661,300
2017/10/17 3,070 3,075 3,035 3,065 649,400
2017/10/16 3,030 3,090 3,020 3,070 632,200
2017/10/13 3,015 3,060 3,010 3,025 845,200
2017/10/12 3,090 3,090 3,030 3,035 891,700
2017/10/11 3,060 3,090 3,045 3,085 731,300
2017/10/10 3,065 3,075 3,045 3,070 620,700
2017/10/06 3,060 3,125 3,050 3,070 1,760,700
2017/10/05 3,030 3,035 3,005 3,025 540,400
2017/10/04 3,000 3,050 2,995 3,035 759,900
2017/10/03 3,035 3,035 2,973 2,987 957,700
2017/10/02 3,015 3,045 3,010 3,020 670,000
2017/09/29 3,025 3,040 2,974 2,986 1,002,800
2017/09/28 2,995 3,060 2,995 3,040 871,300
2017/09/27 2,997 3,015 2,954 2,964 888,600
2017/09/26 3,030 3,030 2,999 3,020 749,300
2017/09/25 2,971 3,025 2,961 3,015 2,252,300
2017/09/22 3,035 3,045 2,983 2,989 2,117,700
2017/09/21 3,050 3,095 3,040 3,050 836,900
2017/09/20 3,035 3,050 3,030 3,040 795,400
2017/09/19 3,045 3,070 3,015 3,055 916,700
2017/09/15 2,979 3,040 2,975 3,035 1,401,500
2017/09/14 2,965 2,996 2,954 2,994 1,310,700
2017/09/13 2,955 2,964 2,947 2,950 804,900
2017/09/12 2,950 2,957 2,932 2,935 735,500
2017/09/11 2,915 2,938 2,913 2,931 841,200
2017/09/08 2,865 2,886 2,853 2,867 900,300
2017/09/07 2,868 2,896 2,861 2,886 730,600
2017/09/06 2,833 2,851 2,824 2,841 852,600
2017/09/05 2,917 2,926 2,843 2,851 1,151,000
2017/09/04 2,911 2,932 2,890 2,908 662,100
2017/09/01 2,900 2,944 2,897 2,933 1,116,900
2017/08/31 2,901 2,917 2,878 2,884 1,179,800
2017/08/30 2,879 2,909 2,864 2,896 749,300
2017/08/29 2,875 2,896 2,870 2,881 765,700
2017/08/28 2,894 2,894 2,874 2,882 588,100
2017/08/25 2,881 2,881 2,846 2,870 811,100
2017/08/24 2,926 2,937 2,873 2,873 1,256,300
2017/08/23 2,931 2,941 2,915 2,928 1,322,200
2017/08/22 2,909 2,937 2,885 2,913 1,926,700
2017/08/21 2,793 2,938 2,761 2,923 2,592,300
2017/08/18 2,773 2,800 2,754 2,785 909,600
2017/08/17 2,814 2,836 2,811 2,820 525,600
2017/08/16 2,812 2,835 2,804 2,819 930,900
2017/08/15 2,862 2,890 2,822 2,824 1,102,600
2017/08/14 2,901 2,906 2,816 2,816 1,472,700
2017/08/10 2,921 2,958 2,908 2,926 1,420,000
2017/08/09 2,930 2,972 2,917 2,930 1,179,600
2017/08/08 2,956 2,965 2,915 2,930 1,143,800
2017/08/07 2,900 2,977 2,872 2,974 2,590,300
2017/08/04 2,877 2,888 2,869 2,873 455,100
2017/08/03 2,875 2,889 2,864 2,884 495,500
2017/08/02 2,880 2,892 2,852 2,882 617,900
2017/08/01 2,839 2,880 2,826 2,878 642,800
2017/07/31 2,822 2,845 2,811 2,839 692,800
2017/07/28 2,821 2,824 2,811 2,821 614,500
2017/07/27 2,823 2,849 2,812 2,824 724,900
2017/07/26 2,855 2,858 2,824 2,827 653,200
2017/07/25 2,860 2,870 2,831 2,843 593,500
2017/07/24 2,876 2,888 2,858 2,876 828,600
2017/07/21 2,914 2,927 2,883 2,890 767,500
2017/07/20 2,909 2,934 2,906 2,926 827,100
2017/07/19 2,893 2,921 2,880 2,908 712,400
2017/07/18 2,896 2,918 2,884 2,913 710,200
2017/07/14 2,897 2,912 2,886 2,909 954,000
2017/07/13 2,870 2,890 2,851 2,885 1,176,600
2017/07/12 2,848 2,862 2,842 2,855 826,900
2017/07/11 2,816 2,855 2,813 2,855 892,100
2017/07/10 2,792 2,814 2,775 2,808 771,800
2017/07/07 2,737 2,770 2,734 2,770 848,100
2017/07/06 2,770 2,785 2,750 2,761 983,700
2017/07/05 2,726 2,768 2,711 2,767 906,100
2017/07/04 2,760 2,779 2,712 2,721 1,031,200
2017/07/03 2,821 2,833 2,753 2,757 1,067,400
2017/06/30 2,841 2,844 2,787 2,809 1,568,500
2017/06/29 2,850 2,850 2,833 2,842 1,371,300
2017/06/28 2,813 2,842 2,808 2,842 968,000
2017/06/27 2,800 2,818 2,783 2,816 906,800
2017/06/26 2,800 2,806 2,783 2,797 866,700
2017/06/23 2,777 2,799 2,763 2,793 941,000
2017/06/22 2,799 2,804 2,781 2,784 935,700
2017/06/21 2,763 2,803 2,751 2,796 1,031,900
2017/06/20 2,773 2,796 2,773 2,777 1,158,000
2017/06/19 2,724 2,762 2,718 2,753 1,130,500
2017/06/16 2,681 2,733 2,681 2,719 1,473,600
2017/06/15 2,695 2,714 2,664 2,680 1,056,100
2017/06/14 2,725 2,728 2,711 2,716 683,800
2017/06/13 2,698 2,724 2,690 2,720 1,038,700
2017/06/12 2,652 2,683 2,650 2,679 904,000
2017/06/09 2,655 2,679 2,649 2,665 1,090,700
2017/06/08 2,650 2,656 2,630 2,638 821,600
2017/06/07 2,649 2,667 2,624 2,640 1,355,000
2017/06/06 2,730 2,731 2,679 2,682 1,272,800
2017/06/05 2,760 2,762 2,731 2,733 851,600
2017/06/02 2,754 2,777 2,736 2,770 1,262,900
2017/06/01 2,702 2,778 2,691 2,751 1,635,600
2017/05/31 2,690 2,704 2,681 2,693 1,533,400
2017/05/30 2,658 2,701 2,658 2,700 1,026,600
2017/05/29 2,643 2,663 2,633 2,655 566,700
2017/05/26 2,654 2,676 2,651 2,655 700,200
2017/05/25 2,645 2,672 2,622 2,662 1,406,100
2017/05/24 2,663 2,671 2,640 2,670 1,711,000
2017/05/23 2,703 2,712 2,654 2,668 1,887,400
2017/05/22 2,717 2,741 2,715 2,739 812,600
2017/05/19 2,700 2,715 2,688 2,703 910,500
2017/05/18 2,703 2,722 2,688 2,716 1,055,900
2017/05/17 2,740 2,755 2,711 2,740 1,007,600
2017/05/16 2,764 2,778 2,750 2,757 1,067,600
2017/05/15 2,700 2,752 2,695 2,747 1,216,200
2017/05/12 2,705 2,726 2,693 2,722 1,482,100
2017/05/11 2,786 2,789 2,715 2,719 2,620,300
2017/05/10 2,831 2,846 2,781 2,812 2,269,800
2017/05/09 2,879 2,916 2,857 2,874 2,746,400
2017/05/08 2,885 2,898 2,757 2,850 4,123,500
2017/05/02 2,805 2,856 2,799 2,851 1,456,100
2017/05/01 2,787 2,809 2,774 2,793 929,000
2017/04/28 2,753 2,785 2,746 2,783 1,423,800
2017/04/27 2,727 2,751 2,721 2,749 1,254,300
2017/04/26 2,709 2,744 2,686 2,744 1,443,800
2017/04/25 2,768 2,768 2,660 2,713 4,241,600
2017/04/24 2,797 2,825 2,773 2,818 1,176,300
2017/04/21 2,783 2,788 2,746 2,765 1,198,200
2017/04/20 2,735 2,790 2,734 2,770 1,119,900
2017/04/19 2,764 2,775 2,745 2,747 1,357,100
2017/04/18 2,754 2,799 2,754 2,783 1,052,100
2017/04/17 2,729 2,747 2,713 2,741 725,500
2017/04/14 2,752 2,754 2,709 2,746 1,228,300
2017/04/13 2,732 2,758 2,724 2,752 834,300
2017/04/12 2,722 2,750 2,721 2,746 946,400
2017/04/11 2,763 2,769 2,723 2,735 1,019,200
2017/04/10 2,765 2,785 2,731 2,771 1,126,900
2017/04/07 2,759 2,766 2,727 2,738 1,217,500
2017/04/06 2,771 2,791 2,729 2,734 1,282,000
2017/04/05 2,805 2,817 2,782 2,792 794,600
2017/04/04 2,850 2,854 2,783 2,798 1,250,500
2017/04/03 2,843 2,868 2,834 2,851 1,119,200
2017/03/31 2,829 2,876 2,825 2,825 3,585,500
2017/03/30 2,900 2,926 2,843 2,844 3,439,400
2017/03/29 2,928 2,961 2,922 2,945 1,603,600
2017/03/28 2,973 2,975 2,952 2,970 1,234,500
2017/03/27 2,960 2,965 2,920 2,948 1,522,700
2017/03/24 2,974 2,999 2,961 2,982 1,439,200
2017/03/23 2,922 2,966 2,912 2,958 1,276,500
2017/03/22 2,917 2,956 2,917 2,922 1,291,000
2017/03/21 2,928 2,963 2,915 2,954 1,323,700
2017/03/17 2,948 2,948 2,902 2,929 1,332,900
2017/03/16 2,920 2,966 2,920 2,965 885,400
2017/03/15 2,930 2,947 2,915 2,930 999,600
2017/03/14 2,923 2,936 2,913 2,929 716,800
2017/03/13 2,939 2,948 2,928 2,936 559,100
2017/03/10 2,933 2,937 2,905 2,937 1,081,600
2017/03/09 2,900 2,919 2,893 2,898 907,000
2017/03/08 2,862 2,903 2,861 2,881 1,516,700
2017/03/07 2,855 2,860 2,838 2,846 778,900
2017/03/06 2,859 2,877 2,844 2,862 685,600
2017/03/03 2,858 2,898 2,844 2,856 1,401,800
2017/03/02 2,835 2,905 2,825 2,844 2,054,100
2017/03/01 2,772 2,790 2,754 2,776 748,800
2017/02/28 2,748 2,781 2,737 2,753 1,243,200
2017/02/27 2,781 2,786 2,734 2,747 757,000
2017/02/24 2,792 2,815 2,783 2,797 695,300
2017/02/23 2,797 2,831 2,783 2,807 766,900
2017/02/22 2,800 2,825 2,778 2,792 1,229,500
2017/02/21 2,767 2,794 2,763 2,785 970,500
2017/02/20 2,717 2,774 2,717 2,770 753,300
2017/02/17 2,720 2,735 2,708 2,727 627,300
2017/02/16 2,759 2,779 2,730 2,743 788,800
2017/02/15 2,744 2,746 2,720 2,733 790,800
2017/02/14 2,761 2,767 2,714 2,717 792,600
2017/02/13 2,776 2,779 2,735 2,761 1,289,500
2017/02/10 2,820 2,834 2,761 2,780 1,321,700
2017/02/09 2,779 2,810 2,767 2,786 1,407,500
2017/02/08 2,862 2,874 2,795 2,822 1,613,300
2017/02/07 2,740 2,860 2,740 2,854 2,688,900
2017/02/06 2,668 2,802 2,649 2,790 4,208,000
2017/02/03 2,631 2,650 2,621 2,636 1,009,300
2017/02/02 2,664 2,668 2,628 2,639 1,180,900
2017/02/01 2,613 2,662 2,598 2,651 1,198,500
2017/01/31 2,654 2,672 2,639 2,640 1,201,700
2017/01/30 2,710 2,713 2,693 2,695 865,000
2017/01/27 2,749 2,759 2,723 2,729 883,500
2017/01/26 2,740 2,752 2,709 2,737 1,276,700
2017/01/25 2,727 2,755 2,714 2,725 1,452,500
2017/01/24 2,724 2,738 2,682 2,691 1,526,100
2017/01/23 2,717 2,769 2,699 2,750 1,790,800
2017/01/20 2,671 2,689 2,656 2,678 631,700
2017/01/19 2,672 2,684 2,640 2,658 751,600
2017/01/18 2,665 2,669 2,620 2,651 829,900
2017/01/17 2,704 2,711 2,662 2,665 926,300
2017/01/16 2,704 2,716 2,688 2,702 567,500
2017/01/13 2,687 2,713 2,673 2,708 575,000
2017/01/12 2,718 2,740 2,681 2,700 699,800
2017/01/11 2,680 2,725 2,678 2,712 691,800
2017/01/10 2,695 2,708 2,675 2,686 774,700
2017/01/06 2,687 2,699 2,676 2,699 648,500
2017/01/05 2,720 2,760 2,700 2,715 1,070,500
2017/01/04 2,673 2,725 2,655 2,725 982,900

このページの先頭へ