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 |