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
2018/12/28 1,363 1,368 1,340 1,362 1,016,600
2018/12/27 1,363 1,371 1,337 1,364 2,018,400
2018/12/26 1,350 1,362 1,292 1,313 2,111,800
2018/12/25 1,273 1,314 1,270 1,299 2,003,800
2018/12/21 1,301 1,312 1,280 1,299 2,727,600
2018/12/20 1,355 1,367 1,303 1,315 1,670,400
2018/12/19 1,346 1,382 1,345 1,360 1,808,500
2018/12/18 1,283 1,335 1,275 1,331 3,084,900
2018/12/17 1,320 1,353 1,318 1,329 2,075,000
2018/12/14 1,341 1,359 1,328 1,339 2,824,000
2018/12/13 1,312 1,348 1,306 1,343 3,073,100
2018/12/12 1,280 1,309 1,272 1,288 6,095,100
2018/12/11 1,430 1,437 1,375 1,384 2,382,900
2018/12/10 1,442 1,444 1,401 1,439 1,775,100
2018/12/07 1,457 1,458 1,419 1,430 1,909,600
2018/12/06 1,432 1,440 1,419 1,435 1,954,300
2018/12/05 1,427 1,446 1,421 1,445 1,520,800
2018/12/04 1,485 1,490 1,432 1,434 2,735,800
2018/12/03 1,479 1,497 1,471 1,497 2,331,600
2018/11/30 1,456 1,479 1,453 1,471 1,946,400
2018/11/29 1,435 1,465 1,429 1,455 1,879,400
2018/11/28 1,491 1,491 1,422 1,424 2,578,500
2018/11/27 1,472 1,501 1,470 1,499 1,827,000
2018/11/26 1,455 1,471 1,448 1,461 1,360,300
2018/11/22 1,430 1,460 1,422 1,458 1,060,400
2018/11/21 1,421 1,448 1,417 1,443 1,651,200
2018/11/20 1,439 1,465 1,426 1,448 1,553,500
2018/11/19 1,469 1,469 1,430 1,451 2,215,600
2018/11/16 1,510 1,513 1,477 1,490 2,449,400
2018/11/15 1,465 1,513 1,452 1,508 3,366,900
2018/11/14 1,440 1,493 1,440 1,474 2,389,300
2018/11/13 1,427 1,432 1,401 1,426 2,482,800
2018/11/12 1,437 1,460 1,406 1,451 2,228,100
2018/11/09 1,434 1,456 1,427 1,449 2,626,100
2018/11/08 1,448 1,453 1,431 1,443 3,189,400
2018/11/07 1,460 1,476 1,443 1,448 3,537,900
2018/11/06 1,470 1,483 1,463 1,475 2,538,600
2018/11/05 1,488 1,513 1,462 1,480 2,540,200
2018/11/02 1,535 1,544 1,482 1,514 4,500,400
2018/11/01 1,603 1,624 1,529 1,530 6,701,200
2018/10/31 1,770 1,817 1,762 1,780 3,086,000
2018/10/30 1,770 1,797 1,765 1,772 1,360,900
2018/10/29 1,788 1,811 1,751 1,769 1,881,200
2018/10/26 1,790 1,812 1,760 1,799 2,351,400
2018/10/25 1,736 1,791 1,733 1,772 1,944,100
2018/10/24 1,737 1,816 1,731 1,789 4,137,700
2018/10/23 1,790 1,810 1,711 1,737 8,766,000
2018/10/22 2,050 2,075 2,020 2,062 589,100
2018/10/19 2,045 2,060 2,025 2,051 1,187,400
2018/10/18 2,065 2,085 2,048 2,067 1,191,600
2018/10/17 2,062 2,084 2,062 2,082 1,334,100
2018/10/16 2,012 2,045 2,007 2,043 928,500
2018/10/15 2,032 2,050 2,017 2,031 732,400
2018/10/12 2,020 2,065 2,015 2,061 745,400
2018/10/11 2,060 2,069 2,040 2,051 1,003,500
2018/10/10 2,131 2,157 2,106 2,119 631,300
2018/10/09 2,138 2,143 2,097 2,110 988,800
2018/10/05 2,165 2,183 2,148 2,150 895,400
2018/10/04 2,198 2,209 2,170 2,177 957,600
2018/10/03 2,194 2,232 2,170 2,170 935,200
2018/10/02 2,230 2,255 2,208 2,213 1,183,500
2018/10/01 2,209 2,212 2,174 2,196 1,239,400
2018/09/28 2,185 2,217 2,177 2,188 1,145,000
2018/09/27 2,179 2,208 2,171 2,181 2,045,600
2018/09/26 2,149 2,178 2,145 2,170 2,009,400
2018/09/25 2,130 2,214 2,127 2,214 1,823,800
2018/09/21 2,112 2,142 2,092 2,130 3,836,900
2018/09/20 2,285 2,286 2,220 2,222 1,540,200
2018/09/19 2,263 2,276 2,248 2,267 1,329,600
2018/09/18 2,149 2,232 2,145 2,230 1,182,900
2018/09/14 2,164 2,175 2,146 2,159 1,347,000
2018/09/13 2,110 2,159 2,085 2,131 1,236,400
2018/09/12 2,056 2,103 2,051 2,095 1,473,000
2018/09/11 2,079 2,082 2,047 2,049 1,246,800
2018/09/10 2,063 2,105 2,056 2,094 1,017,400
2018/09/07 2,092 2,104 2,067 2,083 887,800
2018/09/06 2,105 2,129 2,086 2,110 1,299,700
2018/09/05 2,062 2,121 2,061 2,112 1,124,600
2018/09/04 2,080 2,089 2,057 2,062 1,136,700
2018/09/03 2,177 2,178 2,082 2,085 1,358,100
2018/08/31 2,195 2,198 2,166 2,179 1,259,800
2018/08/30 2,176 2,198 2,159 2,198 1,323,900
2018/08/29 2,147 2,178 2,145 2,172 1,126,500
2018/08/28 2,127 2,148 2,119 2,138 883,300
2018/08/27 2,101 2,114 2,088 2,113 994,400
2018/08/24 2,076 2,084 2,033 2,083 1,109,100
2018/08/23 2,038 2,063 2,015 2,054 1,052,600
2018/08/22 2,001 2,035 1,999 2,028 889,600
2018/08/21 1,988 1,996 1,975 1,984 614,600
2018/08/20 1,995 2,005 1,983 2,001 649,400
2018/08/17 1,973 2,028 1,967 2,008 1,386,400
2018/08/16 1,946 1,971 1,920 1,952 1,124,700
2018/08/15 1,976 1,980 1,950 1,958 724,200
2018/08/14 1,946 1,982 1,942 1,982 741,300
2018/08/13 1,963 1,979 1,945 1,948 969,700
2018/08/10 1,980 1,986 1,970 1,977 1,073,400
2018/08/09 1,975 1,996 1,961 1,990 859,000
2018/08/08 1,977 2,003 1,970 1,990 1,091,900
2018/08/07 1,995 2,007 1,981 1,988 1,205,500
2018/08/06 2,020 2,029 2,001 2,003 1,154,400
2018/08/03 2,009 2,027 2,000 2,016 1,205,800
2018/08/02 2,098 2,108 2,007 2,013 2,441,800
2018/08/01 2,246 2,269 2,090 2,090 2,936,600
2018/07/31 2,395 2,410 2,231 2,286 2,270,900
2018/07/30 2,380 2,384 2,355 2,368 532,400
2018/07/27 2,365 2,375 2,352 2,372 546,500
2018/07/26 2,344 2,363 2,342 2,353 661,100
2018/07/25 2,341 2,349 2,323 2,327 402,000
2018/07/24 2,324 2,337 2,308 2,324 535,800
2018/07/23 2,306 2,331 2,301 2,314 496,200
2018/07/20 2,310 2,327 2,292 2,324 628,300
2018/07/19 2,322 2,336 2,307 2,317 971,700
2018/07/18 2,353 2,369 2,310 2,312 749,200
2018/07/17 2,339 2,346 2,323 2,327 661,500
2018/07/13 2,313 2,340 2,310 2,335 887,800
2018/07/12 2,300 2,312 2,286 2,286 928,700
2018/07/11 2,300 2,302 2,275 2,296 923,600
2018/07/10 2,322 2,356 2,305 2,332 1,086,700
2018/07/09 2,292 2,314 2,274 2,312 1,377,600
2018/07/06 2,220 2,253 2,216 2,242 861,500
2018/07/05 2,209 2,215 2,201 2,209 817,800
2018/07/04 2,193 2,220 2,188 2,206 750,600
2018/07/03 2,199 2,202 2,183 2,198 1,378,700
2018/07/02 2,215 2,241 2,187 2,190 1,184,300
2018/06/29 2,204 2,220 2,177 2,216 1,072,300
2018/06/28 2,176 2,221 2,175 2,213 1,469,500
2018/06/27 2,167 2,187 2,156 2,176 811,000
2018/06/26 2,100 2,173 2,067 2,168 2,180,700
2018/06/25 2,213 2,218 2,148 2,150 1,978,500
2018/06/22 2,225 2,239 2,211 2,237 1,337,000
2018/06/21 2,232 2,272 2,231 2,241 879,300
2018/06/20 2,225 2,251 2,209 2,246 1,235,400
2018/06/19 2,250 2,267 2,233 2,236 1,030,900
2018/06/18 2,313 2,314 2,261 2,278 1,085,200
2018/06/15 2,373 2,373 2,313 2,313 1,217,900
2018/06/14 2,386 2,396 2,358 2,359 804,000
2018/06/13 2,426 2,426 2,374 2,395 1,034,200
2018/06/12 2,453 2,465 2,438 2,442 563,500
2018/06/11 2,400 2,438 2,392 2,433 506,900
2018/06/08 2,412 2,424 2,403 2,403 991,400
2018/06/07 2,433 2,444 2,412 2,430 714,400
2018/06/06 2,423 2,460 2,423 2,438 702,300
2018/06/05 2,416 2,437 2,400 2,419 1,393,800
2018/06/04 2,418 2,436 2,395 2,416 934,600
2018/06/01 2,395 2,401 2,367 2,376 1,182,900
2018/05/31 2,426 2,430 2,401 2,406 1,803,600
2018/05/30 2,439 2,451 2,420 2,424 950,700
2018/05/29 2,497 2,499 2,451 2,470 781,100
2018/05/28 2,460 2,505 2,455 2,500 855,400
2018/05/25 2,479 2,492 2,457 2,463 745,800
2018/05/24 2,516 2,518 2,487 2,487 832,000
2018/05/23 2,550 2,552 2,500 2,521 1,138,100
2018/05/22 2,606 2,615 2,555 2,562 1,235,300
2018/05/21 2,614 2,630 2,600 2,619 709,800
2018/05/18 2,630 2,639 2,600 2,606 1,097,700
2018/05/17 2,587 2,625 2,574 2,624 1,617,100
2018/05/16 2,565 2,580 2,554 2,573 1,137,200
2018/05/15 2,566 2,590 2,551 2,580 873,700
2018/05/14 2,518 2,550 2,504 2,544 797,400
2018/05/11 2,478 2,512 2,450 2,509 1,058,300
2018/05/10 2,500 2,516 2,485 2,498 576,600
2018/05/09 2,534 2,553 2,504 2,507 1,135,200
2018/05/08 2,500 2,607 2,489 2,529 2,117,800
2018/05/07 2,432 2,525 2,357 2,436 3,274,100
2018/05/02 2,400 2,442 2,393 2,432 1,142,300
2018/05/01 2,440 2,440 2,373 2,382 965,900
2018/04/27 2,436 2,456 2,429 2,453 900,700
2018/04/26 2,444 2,451 2,430 2,436 695,500
2018/04/25 2,437 2,437 2,409 2,436 714,600
2018/04/24 2,448 2,463 2,422 2,463 507,700
2018/04/23 2,429 2,434 2,413 2,427 562,700
2018/04/20 2,427 2,432 2,409 2,425 541,700
2018/04/19 2,468 2,488 2,440 2,440 977,600
2018/04/18 2,423 2,468 2,415 2,462 1,149,200
2018/04/17 2,404 2,441 2,399 2,410 801,200
2018/04/16 2,434 2,440 2,388 2,404 974,400
2018/04/13 2,382 2,440 2,381 2,432 1,319,900
2018/04/12 2,392 2,399 2,357 2,358 774,000
2018/04/11 2,399 2,405 2,375 2,376 662,000
2018/04/10 2,400 2,406 2,362 2,399 1,195,000
2018/04/09 2,410 2,444 2,404 2,433 798,100
2018/04/06 2,422 2,455 2,400 2,405 1,313,300
2018/04/05 2,395 2,429 2,376 2,417 1,033,600
2018/04/04 2,355 2,375 2,326 2,363 786,700
2018/04/03 2,325 2,355 2,310 2,346 954,700
2018/04/02 2,362 2,381 2,352 2,356 545,200
2018/03/30 2,351 2,381 2,343 2,376 1,065,600
2018/03/29 2,378 2,383 2,306 2,335 1,663,700
2018/03/28 2,303 2,372 2,296 2,367 1,917,700
2018/03/27 2,329 2,376 2,293 2,369 1,991,600
2018/03/26 2,292 2,329 2,288 2,329 1,329,500
2018/03/23 2,337 2,337 2,285 2,305 1,800,900
2018/03/22 2,370 2,384 2,349 2,378 1,217,700
2018/03/20 2,367 2,393 2,350 2,393 979,900
2018/03/19 2,370 2,397 2,363 2,382 839,700
2018/03/16 2,379 2,387 2,358 2,377 1,890,600
2018/03/15 2,397 2,400 2,367 2,387 1,100,000
2018/03/14 2,408 2,426 2,393 2,405 1,267,500
2018/03/13 2,429 2,439 2,406 2,436 915,600
2018/03/12 2,437 2,462 2,423 2,441 1,265,900
2018/03/09 2,404 2,447 2,387 2,397 2,022,700
2018/03/08 2,403 2,441 2,396 2,402 1,804,400
2018/03/07 2,441 2,463 2,419 2,428 1,492,500
2018/03/06 2,503 2,520 2,457 2,465 1,237,800
2018/03/05 2,460 2,470 2,442 2,457 1,686,300
2018/03/02 2,501 2,534 2,490 2,510 1,159,700
2018/03/01 2,590 2,595 2,542 2,553 1,563,000
2018/02/28 2,663 2,675 2,621 2,621 1,142,200
2018/02/27 2,678 2,679 2,648 2,662 998,900
2018/02/26 2,634 2,665 2,626 2,655 713,200
2018/02/23 2,588 2,644 2,585 2,641 746,400
2018/02/22 2,643 2,652 2,618 2,638 594,000
2018/02/21 2,673 2,695 2,648 2,665 590,800
2018/02/20 2,699 2,699 2,657 2,667 642,400
2018/02/19 2,655 2,705 2,642 2,704 1,029,600
2018/02/16 2,590 2,656 2,587 2,638 1,109,100
2018/02/15 2,555 2,579 2,541 2,572 878,600
2018/02/14 2,594 2,601 2,524 2,535 1,795,500
2018/02/13 2,668 2,697 2,605 2,610 1,469,500
2018/02/09 2,612 2,627 2,594 2,627 1,741,100
2018/02/08 2,643 2,684 2,637 2,674 1,561,200
2018/02/07 2,736 2,738 2,633 2,635 2,313,000
2018/02/06 2,812 2,821 2,653 2,697 3,998,200
2018/02/05 3,015 3,035 2,879 2,894 2,357,100
2018/02/02 3,075 3,095 3,065 3,080 492,200
2018/02/01 3,065 3,100 3,050 3,100 503,400
2018/01/31 3,110 3,125 3,065 3,065 1,229,200
2018/01/30 3,170 3,185 3,110 3,115 795,700
2018/01/29 3,160 3,185 3,140 3,165 391,100
2018/01/26 3,205 3,210 3,165 3,180 687,100
2018/01/25 3,230 3,240 3,180 3,220 745,200
2018/01/24 3,210 3,250 3,195 3,220 819,900
2018/01/23 3,240 3,255 3,215 3,230 794,000
2018/01/22 3,200 3,235 3,185 3,225 1,091,900
2018/01/19 3,170 3,195 3,150 3,180 672,600
2018/01/18 3,155 3,195 3,135 3,135 1,134,600
2018/01/17 3,115 3,165 3,115 3,140 805,400
2018/01/16 3,055 3,125 3,055 3,110 842,100
2018/01/15 3,070 3,090 3,045 3,055 624,000
2018/01/12 3,080 3,085 3,035 3,040 781,300
2018/01/11 3,090 3,100 3,055 3,080 978,800
2018/01/10 3,155 3,155 3,085 3,120 789,300
2018/01/09 3,200 3,205 3,155 3,165 852,100
2018/01/05 3,150 3,185 3,135 3,180 806,500
2018/01/04 3,090 3,140 3,080 3,130 908,500

このページの先頭へ