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
2020/12/30 2,267 2,267 2,222 2,234 601,400
2020/12/29 2,238 2,271 2,235 2,271 633,300
2020/12/28 2,236 2,243 2,214 2,236 694,300
2020/12/25 2,227 2,230 2,210 2,225 358,600
2020/12/24 2,224 2,248 2,209 2,218 533,100
2020/12/23 2,258 2,265 2,196 2,210 584,300
2020/12/22 2,295 2,297 2,223 2,234 934,700
2020/12/21 2,313 2,347 2,300 2,321 637,900
2020/12/18 2,275 2,311 2,264 2,311 1,589,200
2020/12/17 2,270 2,285 2,235 2,279 1,164,200
2020/12/16 2,270 2,298 2,242 2,293 1,224,400
2020/12/15 2,284 2,292 2,254 2,259 996,400
2020/12/14 2,288 2,336 2,276 2,305 1,170,400
2020/12/11 2,301 2,321 2,285 2,303 1,248,700
2020/12/10 2,335 2,341 2,299 2,328 714,900
2020/12/09 2,335 2,405 2,334 2,358 730,800
2020/12/08 2,324 2,375 2,321 2,360 890,900
2020/12/07 2,409 2,413 2,322 2,339 962,400
2020/12/04 2,436 2,456 2,385 2,406 837,500
2020/12/03 2,464 2,499 2,421 2,429 1,605,500
2020/12/02 2,559 2,581 2,502 2,517 1,751,100
2020/12/01 2,490 2,553 2,482 2,551 780,100
2020/11/30 2,547 2,551 2,487 2,505 1,332,600
2020/11/27 2,524 2,559 2,516 2,545 1,669,500
2020/11/26 2,487 2,552 2,457 2,547 1,481,800
2020/11/25 2,509 2,565 2,501 2,509 1,635,800
2020/11/24 2,449 2,550 2,427 2,511 1,937,000
2020/11/20 2,373 2,414 2,361 2,399 920,800
2020/11/19 2,379 2,420 2,357 2,375 1,291,400
2020/11/18 2,367 2,383 2,350 2,350 636,500
2020/11/17 2,393 2,399 2,369 2,380 762,900
2020/11/16 2,372 2,408 2,372 2,405 973,300
2020/11/13 2,339 2,352 2,309 2,352 728,800
2020/11/12 2,377 2,399 2,343 2,357 893,200
2020/11/11 2,380 2,389 2,339 2,389 1,210,100
2020/11/10 2,414 2,433 2,366 2,369 1,163,700
2020/11/09 2,369 2,403 2,359 2,364 970,000
2020/11/06 2,324 2,339 2,301 2,322 985,400
2020/11/05 2,303 2,326 2,261 2,314 1,241,400
2020/11/04 2,374 2,375 2,300 2,313 1,523,600
2020/11/02 2,260 2,379 2,259 2,373 2,115,300
2020/10/30 2,190 2,275 2,175 2,256 2,066,600
2020/10/29 2,163 2,208 2,157 2,190 698,900
2020/10/28 2,175 2,213 2,160 2,207 637,800
2020/10/27 2,191 2,211 2,163 2,206 614,400
2020/10/26 2,222 2,236 2,199 2,207 619,400
2020/10/23 2,196 2,242 2,189 2,232 788,100
2020/10/22 2,200 2,207 2,194 2,203 529,700
2020/10/21 2,185 2,226 2,178 2,223 753,100
2020/10/20 2,190 2,203 2,174 2,198 935,500
2020/10/19 2,210 2,244 2,208 2,220 1,204,700
2020/10/16 2,211 2,213 2,170 2,172 993,800
2020/10/15 2,225 2,227 2,200 2,205 694,200
2020/10/14 2,211 2,241 2,207 2,236 810,200
2020/10/13 2,225 2,232 2,214 2,222 776,500
2020/10/12 2,191 2,216 2,180 2,209 877,000
2020/10/09 2,209 2,225 2,201 2,212 999,300
2020/10/08 2,200 2,204 2,184 2,201 752,200
2020/10/07 2,179 2,203 2,175 2,190 1,049,000
2020/10/06 2,200 2,213 2,169 2,177 1,031,100
2020/10/05 2,150 2,201 2,142 2,160 1,440,400
2020/10/02 2,095 2,114 2,079 2,114 1,812,500
2020/09/30 2,104 2,149 2,099 2,110 2,040,900
2020/09/29 2,110 2,130 2,077 2,115 1,232,100
2020/09/28 2,090 2,122 2,087 2,122 1,280,300
2020/09/25 2,048 2,085 2,043 2,076 2,026,400
2020/09/24 2,062 2,081 2,055 2,071 1,760,600
2020/09/23 2,090 2,103 2,073 2,082 1,581,700
2020/09/18 2,068 2,110 2,061 2,085 2,661,200
2020/09/17 2,033 2,071 2,033 2,050 2,115,500
2020/09/16 2,060 2,080 2,048 2,068 1,200,500
2020/09/15 2,015 2,073 2,013 2,060 1,971,300
2020/09/14 2,029 2,069 2,026 2,058 1,351,000
2020/09/11 1,980 2,003 1,967 2,002 1,587,900
2020/09/10 1,966 2,003 1,956 1,999 1,183,700
2020/09/09 1,907 1,956 1,901 1,949 1,739,700
2020/09/08 1,958 1,960 1,928 1,946 1,506,400
2020/09/07 1,990 2,007 1,968 1,979 1,467,300
2020/09/04 1,973 1,990 1,966 1,978 1,424,100
2020/09/03 1,992 2,017 1,982 2,000 1,582,700
2020/09/02 1,950 1,971 1,945 1,963 1,600,200
2020/09/01 1,920 1,942 1,898 1,937 1,555,900
2020/08/31 1,929 1,971 1,929 1,950 1,955,100
2020/08/28 1,850 1,913 1,848 1,897 2,807,000
2020/08/27 1,860 1,860 1,834 1,848 1,481,200
2020/08/26 1,800 1,859 1,794 1,852 1,800,000
2020/08/25 1,779 1,827 1,777 1,819 1,414,900
2020/08/24 1,750 1,756 1,735 1,755 706,600
2020/08/21 1,724 1,738 1,721 1,730 532,400
2020/08/20 1,703 1,735 1,700 1,724 1,031,200
2020/08/19 1,708 1,731 1,694 1,731 844,600
2020/08/18 1,710 1,732 1,699 1,727 1,193,300
2020/08/17 1,719 1,719 1,697 1,715 1,090,400
2020/08/14 1,725 1,748 1,717 1,739 2,177,400
2020/08/13 1,673 1,717 1,671 1,700 1,730,200
2020/08/12 1,620 1,655 1,613 1,651 1,320,400
2020/08/11 1,577 1,634 1,550 1,628 1,625,900
2020/08/07 1,499 1,552 1,488 1,519 1,944,700
2020/08/06 1,478 1,509 1,400 1,482 1,914,400
2020/08/05 1,472 1,500 1,462 1,483 1,310,600
2020/08/04 1,465 1,508 1,464 1,491 1,306,600
2020/08/03 1,419 1,437 1,412 1,435 900,800
2020/07/31 1,470 1,470 1,404 1,406 1,040,000
2020/07/30 1,503 1,503 1,472 1,473 514,300
2020/07/29 1,499 1,504 1,488 1,499 558,300
2020/07/28 1,528 1,534 1,511 1,518 513,800
2020/07/27 1,550 1,551 1,509 1,533 895,300
2020/07/22 1,519 1,547 1,515 1,539 1,034,000
2020/07/21 1,516 1,530 1,501 1,522 1,123,100
2020/07/20 1,526 1,526 1,497 1,512 863,000
2020/07/17 1,522 1,527 1,499 1,501 926,900
2020/07/16 1,561 1,567 1,521 1,522 1,231,500
2020/07/15 1,527 1,552 1,517 1,533 994,600
2020/07/14 1,506 1,528 1,500 1,505 730,100
2020/07/13 1,500 1,522 1,485 1,519 946,900
2020/07/10 1,486 1,499 1,465 1,471 1,250,700
2020/07/09 1,537 1,542 1,502 1,517 1,014,000
2020/07/08 1,547 1,563 1,536 1,547 1,605,600
2020/07/07 1,565 1,568 1,520 1,534 1,522,700
2020/07/06 1,494 1,556 1,490 1,552 945,100
2020/07/03 1,507 1,524 1,483 1,501 539,500
2020/07/02 1,480 1,529 1,478 1,515 1,042,900
2020/07/01 1,510 1,525 1,475 1,488 1,070,400
2020/06/30 1,509 1,538 1,503 1,506 1,693,000
2020/06/29 1,514 1,515 1,472 1,480 1,720,800
2020/06/26 1,554 1,563 1,534 1,540 1,258,400
2020/06/25 1,563 1,570 1,541 1,547 1,375,800
2020/06/24 1,598 1,609 1,579 1,603 1,440,100
2020/06/23 1,648 1,653 1,614 1,621 795,500
2020/06/22 1,635 1,635 1,610 1,630 644,200
2020/06/19 1,652 1,652 1,622 1,640 2,198,200
2020/06/18 1,588 1,640 1,578 1,638 1,493,300
2020/06/17 1,625 1,638 1,606 1,606 944,200
2020/06/16 1,595 1,645 1,568 1,639 1,559,000
2020/06/15 1,579 1,605 1,555 1,555 1,253,300
2020/06/12 1,546 1,599 1,544 1,580 1,313,400
2020/06/11 1,629 1,638 1,591 1,601 1,402,400
2020/06/10 1,611 1,648 1,607 1,638 1,192,700
2020/06/09 1,692 1,709 1,632 1,643 1,695,200
2020/06/08 1,660 1,664 1,631 1,643 1,287,600
2020/06/05 1,606 1,637 1,587 1,635 1,277,400
2020/06/04 1,630 1,645 1,583 1,603 1,190,500
2020/06/03 1,620 1,626 1,586 1,610 1,855,200
2020/06/02 1,549 1,596 1,537 1,589 1,956,500
2020/06/01 1,533 1,579 1,520 1,578 2,407,100
2020/05/29 1,554 1,585 1,504 1,504 3,083,000
2020/05/28 1,601 1,613 1,562 1,588 2,112,700
2020/05/27 1,524 1,565 1,501 1,550 2,236,000
2020/05/26 1,460 1,505 1,449 1,500 2,162,100
2020/05/25 1,440 1,449 1,416 1,445 1,320,900
2020/05/22 1,433 1,433 1,390 1,400 830,500
2020/05/21 1,432 1,438 1,417 1,422 844,400
2020/05/20 1,377 1,423 1,375 1,419 1,011,900
2020/05/19 1,408 1,421 1,379 1,407 1,756,700
2020/05/18 1,339 1,356 1,314 1,349 1,011,100
2020/05/15 1,330 1,338 1,295 1,319 678,700
2020/05/14 1,369 1,372 1,309 1,311 968,300
2020/05/13 1,345 1,378 1,337 1,374 995,500
2020/05/12 1,401 1,413 1,370 1,389 888,500
2020/05/11 1,395 1,419 1,386 1,401 1,229,200
2020/05/08 1,380 1,393 1,327 1,382 2,230,200
2020/05/07 1,400 1,434 1,335 1,356 3,092,800
2020/05/01 1,293 1,307 1,274 1,291 896,100
2020/04/30 1,316 1,335 1,295 1,308 1,455,000
2020/04/28 1,269 1,281 1,240 1,274 1,456,800
2020/04/27 1,223 1,250 1,215 1,249 1,178,200
2020/04/24 1,220 1,233 1,205 1,214 987,700
2020/04/23 1,180 1,227 1,180 1,220 1,343,500
2020/04/22 1,186 1,196 1,147 1,158 1,565,500
2020/04/21 1,238 1,248 1,200 1,202 1,379,900
2020/04/20 1,239 1,257 1,239 1,245 662,400
2020/04/17 1,234 1,270 1,227 1,246 957,900
2020/04/16 1,249 1,250 1,221 1,234 956,800
2020/04/15 1,270 1,281 1,253 1,262 1,019,700
2020/04/14 1,250 1,292 1,236 1,286 921,300
2020/04/13 1,275 1,287 1,251 1,255 767,800
2020/04/10 1,278 1,280 1,228 1,277 779,300
2020/04/09 1,260 1,280 1,246 1,264 812,900
2020/04/08 1,293 1,296 1,241 1,274 1,057,500
2020/04/07 1,273 1,300 1,253 1,288 1,567,900
2020/04/06 1,212 1,268 1,201 1,220 1,569,300
2020/04/03 1,220 1,245 1,187 1,200 1,324,400
2020/04/02 1,232 1,260 1,215 1,222 1,249,400
2020/04/01 1,323 1,330 1,254 1,262 1,723,700
2020/03/31 1,339 1,379 1,331 1,345 2,354,900
2020/03/30 1,296 1,333 1,260 1,332 1,539,400
2020/03/27 1,345 1,378 1,330 1,377 1,934,200
2020/03/26 1,332 1,354 1,283 1,296 1,871,000
2020/03/25 1,348 1,350 1,283 1,329 2,605,300
2020/03/24 1,203 1,237 1,171 1,228 2,370,100
2020/03/23 1,071 1,131 1,068 1,124 3,104,400
2020/03/19 1,120 1,122 1,065 1,080 2,807,900
2020/03/18 1,133 1,161 1,084 1,091 2,702,500
2020/03/17 1,103 1,139 1,070 1,117 3,891,700
2020/03/16 1,206 1,206 1,132 1,140 2,888,900
2020/03/13 1,200 1,261 1,175 1,211 2,978,100
2020/03/12 1,306 1,333 1,263 1,291 2,102,800
2020/03/11 1,356 1,403 1,342 1,345 2,357,800
2020/03/10 1,301 1,361 1,240 1,352 2,915,100
2020/03/09 1,405 1,415 1,332 1,340 2,090,800
2020/03/06 1,487 1,491 1,454 1,465 1,542,100
2020/03/05 1,558 1,568 1,519 1,525 1,263,600
2020/03/04 1,533 1,563 1,510 1,544 1,159,900
2020/03/03 1,622 1,632 1,553 1,553 1,805,400
2020/03/02 1,580 1,625 1,566 1,582 2,548,500
2020/02/28 1,659 1,669 1,604 1,620 2,275,200
2020/02/27 1,770 1,776 1,719 1,737 1,665,400
2020/02/26 1,759 1,760 1,727 1,754 1,704,200
2020/02/25 1,810 1,848 1,774 1,777 2,165,700
2020/02/21 1,907 1,933 1,905 1,910 1,008,100
2020/02/20 1,910 1,929 1,899 1,907 776,500
2020/02/19 1,896 1,900 1,874 1,895 632,000
2020/02/18 1,887 1,888 1,862 1,877 691,300
2020/02/17 1,925 1,925 1,885 1,894 970,800
2020/02/14 1,962 1,972 1,929 1,945 1,549,500
2020/02/13 1,918 1,975 1,914 1,974 1,588,000
2020/02/12 1,900 1,921 1,890 1,919 1,217,100
2020/02/10 1,870 1,915 1,858 1,913 1,297,900
2020/02/07 1,906 1,911 1,867 1,874 613,600
2020/02/06 1,895 1,919 1,881 1,889 1,751,100
2020/02/05 1,888 1,889 1,840 1,855 1,588,100
2020/02/04 1,845 1,887 1,809 1,877 1,824,100
2020/02/03 1,789 1,924 1,777 1,904 1,968,500
2020/01/31 1,888 1,905 1,823 1,836 3,259,400
2020/01/30 1,937 1,944 1,887 1,902 1,272,100
2020/01/29 1,922 1,936 1,896 1,934 1,158,800
2020/01/28 1,859 1,966 1,845 1,944 2,313,000
2020/01/27 1,916 1,916 1,871 1,872 1,232,100
2020/01/24 1,936 1,957 1,930 1,956 666,600
2020/01/23 1,951 1,955 1,923 1,926 537,700
2020/01/22 1,956 1,957 1,935 1,950 829,200
2020/01/21 1,945 1,964 1,937 1,957 829,500
2020/01/20 1,952 1,972 1,942 1,945 769,700
2020/01/17 1,915 1,953 1,906 1,946 1,090,200
2020/01/16 1,906 1,909 1,875 1,892 1,108,300
2020/01/15 1,950 1,953 1,923 1,939 1,230,000
2020/01/14 1,911 1,928 1,889 1,919 1,335,300
2020/01/10 1,864 1,887 1,864 1,875 848,100
2020/01/09 1,889 1,893 1,862 1,875 891,600
2020/01/08 1,883 1,900 1,840 1,870 1,120,200
2020/01/07 1,889 1,914 1,882 1,912 818,000
2020/01/06 1,851 1,875 1,834 1,874 1,178,100

このページの先頭へ