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
2019/12/30 1,936 1,936 1,889 1,889 908,800
2019/12/27 1,965 1,972 1,945 1,949 452,700
2019/12/26 1,941 1,954 1,925 1,954 621,200
2019/12/25 1,920 1,935 1,910 1,931 388,200
2019/12/24 1,950 1,953 1,920 1,931 498,400
2019/12/23 1,980 1,980 1,945 1,957 665,000
2019/12/20 1,981 1,984 1,953 1,971 1,345,200
2019/12/19 1,976 1,997 1,965 1,988 1,129,600
2019/12/18 1,983 2,010 1,959 1,989 1,332,700
2019/12/17 1,934 1,970 1,932 1,970 1,513,600
2019/12/16 1,949 1,957 1,912 1,914 735,900
2019/12/13 1,967 1,968 1,928 1,944 1,485,100
2019/12/12 1,942 1,944 1,928 1,933 1,197,100
2019/12/11 1,974 1,974 1,921 1,924 1,301,400
2019/12/10 1,967 1,983 1,959 1,974 890,900
2019/12/09 2,002 2,006 1,968 1,977 1,205,800
2019/12/06 1,955 1,975 1,940 1,974 1,100,100
2019/12/05 1,922 1,961 1,922 1,958 1,318,000
2019/12/04 1,906 1,929 1,895 1,915 1,190,400
2019/12/03 1,865 1,907 1,856 1,906 2,072,500
2019/12/02 1,854 1,894 1,854 1,885 1,688,900
2019/11/29 1,900 1,908 1,844 1,850 1,367,800
2019/11/28 1,908 1,908 1,877 1,890 1,387,500
2019/11/27 1,933 1,957 1,925 1,931 1,702,700
2019/11/26 2,000 2,007 1,920 1,920 2,346,100
2019/11/25 1,979 1,998 1,962 1,993 995,700
2019/11/22 1,980 1,994 1,953 1,967 1,433,400
2019/11/21 1,975 1,982 1,922 1,967 1,569,400
2019/11/20 2,020 2,022 1,970 1,987 1,584,900
2019/11/19 2,010 2,029 2,003 2,023 1,002,100
2019/11/18 2,041 2,053 2,004 2,014 982,400
2019/11/15 2,042 2,065 2,033 2,038 1,045,700
2019/11/14 2,071 2,074 2,021 2,026 815,100
2019/11/13 2,091 2,101 2,063 2,071 1,152,000
2019/11/12 2,060 2,101 2,046 2,091 1,470,700
2019/11/11 2,111 2,132 2,050 2,055 1,327,000
2019/11/08 2,150 2,156 2,103 2,109 1,190,600
2019/11/07 2,130 2,152 2,124 2,150 1,188,600
2019/11/06 2,142 2,153 2,120 2,132 1,235,900
2019/11/05 2,032 2,149 2,020 2,144 2,341,600
2019/11/01 2,006 2,015 1,886 2,011 1,849,600
2019/10/31 2,042 2,058 2,001 2,026 2,145,300
2019/10/30 2,035 2,048 2,018 2,047 1,026,400
2019/10/29 2,043 2,051 2,030 2,038 871,100
2019/10/28 2,059 2,060 2,029 2,039 699,000
2019/10/25 2,058 2,067 2,038 2,049 459,400
2019/10/24 2,028 2,055 2,025 2,051 982,300
2019/10/23 2,010 2,020 1,967 2,019 1,160,800
2019/10/21 1,981 2,020 1,981 2,017 790,600
2019/10/18 1,998 2,000 1,970 1,972 570,500
2019/10/17 1,993 1,995 1,962 1,984 734,200
2019/10/16 1,981 2,009 1,966 2,005 2,065,200
2019/10/15 1,979 1,991 1,943 1,944 1,461,700
2019/10/11 1,948 1,954 1,928 1,949 1,217,100
2019/10/10 1,917 1,932 1,889 1,926 1,518,500
2019/10/09 1,918 1,924 1,907 1,922 1,237,000
2019/10/08 1,930 1,957 1,929 1,940 1,150,100
2019/10/07 1,927 1,935 1,901 1,909 958,000
2019/10/04 1,915 1,939 1,903 1,920 982,600
2019/10/03 1,909 1,923 1,887 1,918 866,900
2019/10/02 1,918 1,954 1,913 1,945 1,252,600
2019/10/01 1,922 1,958 1,922 1,930 948,300
2019/09/30 1,935 1,937 1,890 1,900 1,510,700
2019/09/27 1,970 1,985 1,937 1,967 1,802,900
2019/09/26 2,012 2,050 1,997 2,005 1,936,000
2019/09/25 1,958 1,993 1,932 1,993 1,653,900
2019/09/24 1,900 1,970 1,900 1,967 1,878,400
2019/09/20 1,910 1,916 1,876 1,889 2,002,900
2019/09/19 1,879 1,911 1,874 1,894 1,182,800
2019/09/18 1,876 1,879 1,846 1,865 907,900
2019/09/17 1,860 1,883 1,842 1,880 1,409,100
2019/09/13 1,880 1,880 1,838 1,855 1,636,500
2019/09/12 1,886 1,886 1,852 1,860 1,421,100
2019/09/11 1,803 1,855 1,796 1,854 1,307,200
2019/09/10 1,779 1,806 1,774 1,781 860,600
2019/09/09 1,751 1,754 1,738 1,746 773,800
2019/09/06 1,771 1,780 1,743 1,765 767,900
2019/09/05 1,730 1,770 1,723 1,759 796,400
2019/09/04 1,717 1,719 1,682 1,708 976,800
2019/09/03 1,740 1,746 1,734 1,741 472,100
2019/09/02 1,735 1,746 1,726 1,732 391,100
2019/08/30 1,717 1,741 1,706 1,741 951,500
2019/08/29 1,700 1,705 1,691 1,700 964,200
2019/08/28 1,717 1,731 1,694 1,706 979,100
2019/08/27 1,723 1,734 1,715 1,720 1,085,100
2019/08/26 1,700 1,732 1,694 1,716 1,202,000
2019/08/23 1,742 1,754 1,729 1,733 927,900
2019/08/22 1,775 1,776 1,745 1,751 1,181,000
2019/08/21 1,776 1,803 1,771 1,793 838,800
2019/08/20 1,760 1,805 1,755 1,805 755,200
2019/08/19 1,765 1,775 1,750 1,759 792,100
2019/08/16 1,738 1,750 1,729 1,742 807,400
2019/08/15 1,747 1,758 1,723 1,754 1,042,000
2019/08/14 1,793 1,796 1,765 1,779 845,000
2019/08/13 1,761 1,786 1,754 1,777 1,157,500
2019/08/09 1,796 1,811 1,772 1,778 957,000
2019/08/08 1,782 1,795 1,773 1,779 1,077,500
2019/08/07 1,806 1,810 1,773 1,783 1,743,700
2019/08/06 1,771 1,834 1,761 1,820 2,004,300
2019/08/05 1,897 1,897 1,810 1,835 1,861,900
2019/08/02 1,939 1,955 1,885 1,901 2,100,400
2019/08/01 1,896 1,973 1,890 1,955 3,137,900
2019/07/31 1,839 1,950 1,820 1,890 3,777,000
2019/07/30 1,828 1,851 1,819 1,846 1,361,900
2019/07/29 1,866 1,869 1,837 1,841 1,463,300
2019/07/26 1,871 1,888 1,843 1,884 1,283,300
2019/07/25 1,861 1,910 1,847 1,882 3,305,500
2019/07/24 1,770 1,785 1,762 1,781 1,340,800
2019/07/23 1,760 1,809 1,759 1,786 1,819,100
2019/07/22 1,744 1,772 1,741 1,751 1,283,800
2019/07/19 1,720 1,745 1,720 1,730 1,149,900
2019/07/18 1,745 1,757 1,733 1,737 1,230,900
2019/07/17 1,755 1,765 1,741 1,756 849,100
2019/07/16 1,750 1,768 1,737 1,751 1,568,200
2019/07/12 1,796 1,796 1,756 1,757 1,261,200
2019/07/11 1,784 1,801 1,775 1,796 1,113,300
2019/07/10 1,803 1,826 1,792 1,802 1,939,600
2019/07/09 1,763 1,816 1,760 1,803 2,025,100
2019/07/08 1,803 1,806 1,766 1,770 1,491,000
2019/07/05 1,789 1,797 1,770 1,774 930,600
2019/07/04 1,776 1,786 1,762 1,780 760,800
2019/07/03 1,763 1,780 1,751 1,764 1,395,100
2019/07/02 1,784 1,802 1,753 1,772 2,077,600
2019/07/01 1,742 1,774 1,707 1,774 2,952,900
2019/06/28 1,716 1,732 1,694 1,704 2,449,700
2019/06/27 1,710 1,729 1,679 1,707 3,799,400
2019/06/26 1,622 1,760 1,598 1,714 12,976,200
2019/06/25 1,475 1,497 1,462 1,478 1,705,400
2019/06/24 1,486 1,500 1,474 1,475 971,200
2019/06/21 1,508 1,518 1,489 1,493 2,417,700
2019/06/20 1,527 1,531 1,493 1,504 1,542,000
2019/06/19 1,511 1,530 1,500 1,521 1,705,500
2019/06/18 1,485 1,510 1,480 1,489 1,622,000
2019/06/17 1,501 1,510 1,494 1,498 710,700
2019/06/14 1,492 1,516 1,479 1,502 1,092,800
2019/06/13 1,489 1,509 1,478 1,491 1,971,000
2019/06/12 1,497 1,554 1,475 1,485 2,750,100
2019/06/11 1,528 1,563 1,524 1,537 1,638,900
2019/06/10 1,518 1,549 1,505 1,543 1,386,700
2019/06/07 1,470 1,499 1,459 1,496 1,586,400
2019/06/06 1,445 1,488 1,437 1,473 2,013,100
2019/06/05 1,436 1,452 1,429 1,449 1,585,200
2019/06/04 1,398 1,418 1,384 1,417 973,900
2019/06/03 1,369 1,380 1,362 1,380 1,177,500
2019/05/31 1,395 1,409 1,380 1,392 1,253,000
2019/05/30 1,364 1,395 1,363 1,392 699,000
2019/05/29 1,367 1,386 1,357 1,379 822,100
2019/05/28 1,368 1,387 1,362 1,386 1,079,200
2019/05/27 1,382 1,383 1,366 1,374 730,100
2019/05/24 1,334 1,367 1,324 1,359 1,275,900
2019/05/23 1,366 1,374 1,348 1,362 1,529,000
2019/05/22 1,362 1,371 1,342 1,359 1,637,700
2019/05/21 1,342 1,359 1,330 1,352 1,695,200
2019/05/20 1,336 1,353 1,315 1,335 1,203,700
2019/05/17 1,327 1,356 1,316 1,336 1,693,600
2019/05/16 1,335 1,338 1,304 1,313 1,667,500
2019/05/15 1,355 1,370 1,330 1,350 1,857,100
2019/05/14 1,350 1,374 1,325 1,354 3,154,500
2019/05/13 1,370 1,470 1,355 1,404 2,569,900
2019/05/10 1,373 1,379 1,348 1,368 1,757,900
2019/05/09 1,405 1,405 1,365 1,372 1,800,400
2019/05/08 1,424 1,438 1,418 1,424 1,419,000
2019/05/07 1,446 1,446 1,414 1,425 1,542,900
2019/04/26 1,466 1,472 1,444 1,447 1,415,900
2019/04/25 1,457 1,475 1,443 1,463 1,965,600
2019/04/24 1,513 1,525 1,462 1,462 2,614,200
2019/04/23 1,513 1,555 1,510 1,529 2,186,800
2019/04/22 1,500 1,534 1,463 1,508 2,955,600
2019/04/19 1,560 1,613 1,508 1,513 6,952,300
2019/04/18 1,680 1,681 1,633 1,640 1,236,500
2019/04/17 1,682 1,698 1,673 1,688 956,600
2019/04/16 1,664 1,685 1,656 1,684 895,100
2019/04/15 1,671 1,676 1,652 1,664 1,195,700
2019/04/12 1,664 1,675 1,651 1,656 1,308,800
2019/04/11 1,653 1,664 1,623 1,639 1,260,300
2019/04/10 1,632 1,655 1,612 1,643 1,032,800
2019/04/09 1,667 1,670 1,609 1,648 1,578,000
2019/04/08 1,694 1,728 1,675 1,682 3,090,200
2019/04/05 1,573 1,664 1,561 1,654 4,291,500
2019/04/04 1,546 1,575 1,541 1,564 878,500
2019/04/03 1,549 1,552 1,537 1,550 707,900
2019/04/02 1,553 1,555 1,536 1,544 901,100
2019/04/01 1,516 1,547 1,512 1,536 1,379,700
2019/03/29 1,492 1,492 1,462 1,478 1,253,000
2019/03/28 1,495 1,505 1,471 1,479 1,076,900
2019/03/27 1,525 1,531 1,484 1,517 1,724,900
2019/03/26 1,492 1,532 1,483 1,525 1,964,200
2019/03/25 1,479 1,479 1,451 1,467 1,520,100
2019/03/22 1,516 1,522 1,492 1,500 2,800,000
2019/03/20 1,445 1,494 1,445 1,493 2,208,400
2019/03/19 1,430 1,445 1,427 1,439 1,357,400
2019/03/18 1,433 1,439 1,429 1,432 1,277,700
2019/03/15 1,419 1,432 1,412 1,415 2,078,400
2019/03/14 1,432 1,447 1,408 1,415 2,013,500
2019/03/13 1,445 1,464 1,436 1,437 1,184,700
2019/03/12 1,453 1,459 1,437 1,445 1,800,700
2019/03/11 1,446 1,463 1,435 1,445 1,180,400
2019/03/08 1,480 1,496 1,448 1,453 1,532,700
2019/03/07 1,510 1,514 1,479 1,489 1,379,300
2019/03/06 1,515 1,521 1,501 1,510 895,100
2019/03/05 1,520 1,529 1,506 1,513 944,600
2019/03/04 1,509 1,527 1,502 1,521 2,513,600
2019/03/01 1,510 1,523 1,492 1,497 3,264,300
2019/02/28 1,530 1,535 1,509 1,509 1,462,400
2019/02/27 1,533 1,550 1,530 1,534 968,700
2019/02/26 1,529 1,538 1,521 1,531 914,900
2019/02/25 1,522 1,536 1,512 1,530 1,214,400
2019/02/22 1,543 1,554 1,504 1,522 2,017,400
2019/02/21 1,578 1,584 1,524 1,545 2,112,700
2019/02/20 1,592 1,615 1,572 1,603 1,211,000
2019/02/19 1,607 1,611 1,587 1,602 720,200
2019/02/18 1,598 1,617 1,585 1,607 914,200
2019/02/15 1,565 1,578 1,558 1,563 884,200
2019/02/14 1,564 1,597 1,561 1,581 1,114,400
2019/02/13 1,545 1,578 1,539 1,574 1,262,900
2019/02/12 1,519 1,557 1,492 1,530 2,109,300
2019/02/08 1,586 1,591 1,552 1,559 1,143,600
2019/02/07 1,623 1,623 1,592 1,608 762,700
2019/02/06 1,621 1,626 1,584 1,623 1,258,500
2019/02/05 1,640 1,648 1,620 1,628 1,199,500
2019/02/04 1,598 1,641 1,583 1,628 1,830,500
2019/02/01 1,628 1,669 1,592 1,601 3,216,800
2019/01/31 1,544 1,636 1,523 1,596 4,726,000
2019/01/30 1,521 1,529 1,511 1,523 1,278,000
2019/01/29 1,524 1,538 1,513 1,522 943,900
2019/01/28 1,547 1,547 1,509 1,518 1,807,600
2019/01/25 1,505 1,551 1,503 1,550 2,083,000
2019/01/24 1,467 1,520 1,463 1,508 1,742,700
2019/01/23 1,500 1,513 1,476 1,476 1,334,300
2019/01/22 1,517 1,522 1,474 1,480 1,862,500
2019/01/21 1,539 1,603 1,496 1,517 8,302,900
2019/01/18 1,434 1,457 1,422 1,451 965,400
2019/01/17 1,460 1,461 1,418 1,430 1,114,700
2019/01/16 1,450 1,455 1,411 1,443 1,377,000
2019/01/15 1,415 1,431 1,406 1,431 1,317,000
2019/01/11 1,429 1,449 1,411 1,437 2,214,900
2019/01/10 1,402 1,417 1,395 1,415 1,123,100
2019/01/09 1,419 1,419 1,385 1,406 1,654,500
2019/01/08 1,386 1,424 1,380 1,414 1,494,800
2019/01/07 1,353 1,394 1,344 1,390 2,201,900
2019/01/04 1,355 1,360 1,288 1,295 2,834,200

このページの先頭へ