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
2022/12/30 2,008 2,022 2,000 2,001 596,500
2022/12/29 2,006 2,007 1,989 1,992 722,300
2022/12/28 2,010 2,042 2,007 2,030 749,700
2022/12/27 2,024 2,025 1,998 2,012 350,100
2022/12/26 2,031 2,031 1,994 2,004 580,000
2022/12/23 1,992 2,005 1,989 2,000 537,800
2022/12/22 2,000 2,008 1,986 2,003 951,300
2022/12/21 2,001 2,026 1,989 1,997 964,000
2022/12/20 2,020 2,033 1,993 2,019 1,106,300
2022/12/19 2,013 2,042 2,012 2,034 650,100
2022/12/16 2,010 2,045 1,996 2,020 1,525,800
2022/12/15 2,061 2,076 2,042 2,042 1,283,600
2022/12/14 2,050 2,082 2,049 2,068 1,402,300
2022/12/13 2,103 2,118 2,095 2,095 660,500
2022/12/12 2,098 2,098 2,062 2,065 1,015,100
2022/12/09 2,060 2,106 2,059 2,099 791,100
2022/12/08 2,064 2,094 2,045 2,091 1,139,000
2022/12/07 2,053 2,085 2,051 2,061 1,277,800
2022/12/06 2,098 2,111 2,077 2,077 918,700
2022/12/05 2,096 2,138 2,091 2,117 933,600
2022/12/02 2,097 2,115 2,075 2,110 1,131,200
2022/12/01 2,124 2,135 2,099 2,102 1,031,600
2022/11/30 2,077 2,127 2,064 2,109 3,904,100
2022/11/29 2,088 2,093 2,071 2,082 1,332,300
2022/11/28 2,157 2,157 2,102 2,121 1,073,800
2022/11/25 2,155 2,167 2,144 2,145 858,300
2022/11/24 2,182 2,186 2,149 2,165 1,071,000
2022/11/22 2,135 2,157 2,122 2,135 1,155,200
2022/11/21 2,190 2,190 2,113 2,118 1,437,000
2022/11/18 2,125 2,167 2,125 2,166 1,153,800
2022/11/17 2,143 2,154 2,125 2,148 1,063,500
2022/11/16 2,137 2,144 2,101 2,133 1,192,300
2022/11/15 2,147 2,150 2,121 2,144 1,270,000
2022/11/14 2,099 2,172 2,089 2,143 1,869,800
2022/11/11 2,047 2,102 2,043 2,100 2,282,400
2022/11/10 2,017 2,022 1,980 1,981 1,237,400
2022/11/09 1,991 2,015 1,981 2,008 1,535,400
2022/11/08 1,960 1,973 1,946 1,968 1,093,200
2022/11/07 1,942 1,974 1,932 1,943 1,576,100
2022/11/04 1,926 1,926 1,881 1,904 3,210,700
2022/11/02 2,000 2,014 1,974 1,977 3,009,200
2022/11/01 2,061 2,065 2,001 2,007 5,416,500
2022/10/31 2,261 2,261 2,222 2,251 1,424,500
2022/10/28 2,205 2,238 2,192 2,222 3,063,700
2022/10/27 2,227 2,238 2,213 2,233 848,700
2022/10/26 2,220 2,260 2,215 2,241 1,283,100
2022/10/25 2,170 2,201 2,162 2,186 1,406,400
2022/10/24 2,182 2,192 2,144 2,157 1,089,900
2022/10/21 2,150 2,172 2,139 2,159 1,128,600
2022/10/20 2,168 2,187 2,154 2,166 964,300
2022/10/19 2,180 2,222 2,180 2,213 641,900
2022/10/18 2,215 2,215 2,174 2,197 748,600
2022/10/17 2,178 2,200 2,162 2,178 670,100
2022/10/14 2,210 2,225 2,177 2,210 852,500
2022/10/13 2,178 2,190 2,156 2,160 764,200
2022/10/12 2,207 2,218 2,188 2,197 679,700
2022/10/11 2,201 2,231 2,189 2,219 1,121,700
2022/10/07 2,219 2,256 2,211 2,232 908,900
2022/10/06 2,272 2,300 2,269 2,269 952,500
2022/10/05 2,281 2,301 2,261 2,279 1,189,700
2022/10/04 2,248 2,280 2,232 2,268 1,250,000
2022/10/03 2,146 2,196 2,123 2,182 1,979,000
2022/09/30 2,127 2,153 2,106 2,119 1,433,700
2022/09/29 2,125 2,155 2,112 2,145 3,924,300
2022/09/28 2,160 2,180 2,119 2,149 1,384,400
2022/09/27 2,171 2,198 2,150 2,150 1,395,700
2022/09/26 2,207 2,207 2,152 2,165 1,674,800
2022/09/22 2,227 2,237 2,203 2,225 1,209,300
2022/09/21 2,279 2,284 2,240 2,248 1,879,100
2022/09/20 2,318 2,336 2,302 2,329 992,500
2022/09/16 2,299 2,324 2,294 2,307 1,185,000
2022/09/15 2,320 2,321 2,288 2,298 718,100
2022/09/14 2,290 2,325 2,272 2,305 1,361,300
2022/09/13 2,389 2,398 2,369 2,385 664,500
2022/09/12 2,403 2,420 2,361 2,380 881,800
2022/09/09 2,353 2,387 2,350 2,385 1,048,900
2022/09/08 2,317 2,379 2,314 2,378 1,113,200
2022/09/07 2,318 2,324 2,287 2,296 990,500
2022/09/06 2,378 2,383 2,331 2,339 768,400
2022/09/05 2,374 2,391 2,346 2,377 695,800
2022/09/02 2,393 2,399 2,362 2,373 1,162,000
2022/09/01 2,390 2,436 2,374 2,405 1,155,200
2022/08/31 2,414 2,442 2,407 2,439 1,830,700
2022/08/30 2,463 2,480 2,454 2,466 648,400
2022/08/29 2,479 2,488 2,447 2,470 1,085,500
2022/08/26 2,620 2,622 2,563 2,563 865,300
2022/08/25 2,572 2,638 2,565 2,609 958,900
2022/08/24 2,551 2,560 2,529 2,531 809,700
2022/08/23 2,590 2,610 2,548 2,554 833,900
2022/08/22 2,590 2,622 2,588 2,622 404,000
2022/08/19 2,648 2,653 2,616 2,624 393,100
2022/08/18 2,624 2,648 2,613 2,628 466,600
2022/08/17 2,598 2,647 2,584 2,646 764,700
2022/08/16 2,605 2,613 2,563 2,592 586,300
2022/08/15 2,646 2,648 2,615 2,641 339,600
2022/08/12 2,600 2,642 2,595 2,626 851,000
2022/08/10 2,536 2,567 2,506 2,563 768,100
2022/08/09 2,517 2,559 2,514 2,530 499,100
2022/08/08 2,500 2,529 2,498 2,513 635,800
2022/08/05 2,487 2,532 2,473 2,522 718,100
2022/08/04 2,520 2,524 2,492 2,506 960,600
2022/08/03 2,448 2,509 2,444 2,500 1,172,500
2022/08/02 2,572 2,589 2,462 2,463 1,523,700
2022/08/01 2,502 2,606 2,502 2,562 2,297,300
2022/07/29 2,756 2,763 2,724 2,738 890,700
2022/07/28 2,739 2,740 2,689 2,730 873,000
2022/07/27 2,724 2,733 2,701 2,714 711,600
2022/07/26 2,757 2,759 2,732 2,740 600,900
2022/07/25 2,774 2,785 2,756 2,766 561,200
2022/07/22 2,758 2,787 2,756 2,779 578,100
2022/07/21 2,734 2,775 2,729 2,773 595,600
2022/07/20 2,705 2,753 2,701 2,750 856,000
2022/07/19 2,642 2,663 2,618 2,654 666,200
2022/07/15 2,634 2,649 2,586 2,632 726,100
2022/07/14 2,627 2,657 2,607 2,609 733,000
2022/07/13 2,664 2,665 2,633 2,644 645,000
2022/07/12 2,706 2,716 2,617 2,619 825,900
2022/07/11 2,728 2,758 2,694 2,710 917,200
2022/07/08 2,711 2,742 2,665 2,696 1,598,500
2022/07/07 2,681 2,691 2,638 2,691 1,085,900
2022/07/06 2,582 2,644 2,580 2,642 991,300
2022/07/05 2,595 2,622 2,542 2,613 1,056,300
2022/07/04 2,580 2,596 2,547 2,584 788,500
2022/07/01 2,586 2,607 2,523 2,536 1,486,400
2022/06/30 2,532 2,545 2,500 2,540 1,118,000
2022/06/29 2,571 2,575 2,540 2,542 1,632,500
2022/06/28 2,571 2,596 2,554 2,596 706,400
2022/06/27 2,567 2,588 2,549 2,567 876,400
2022/06/24 2,494 2,520 2,470 2,517 770,300
2022/06/23 2,456 2,503 2,456 2,486 814,000
2022/06/22 2,500 2,519 2,455 2,455 914,500
2022/06/21 2,471 2,499 2,446 2,484 758,100
2022/06/20 2,512 2,512 2,447 2,465 742,100
2022/06/17 2,462 2,484 2,434 2,462 1,601,900
2022/06/16 2,572 2,589 2,520 2,532 1,118,800
2022/06/15 2,523 2,547 2,502 2,533 982,300
2022/06/14 2,481 2,548 2,475 2,537 1,097,900
2022/06/13 2,482 2,531 2,482 2,531 780,800
2022/06/10 2,538 2,568 2,529 2,551 1,066,800
2022/06/09 2,550 2,577 2,542 2,563 836,400
2022/06/08 2,539 2,593 2,539 2,589 1,149,200
2022/06/07 2,497 2,519 2,481 2,491 846,100
2022/06/06 2,453 2,479 2,437 2,474 843,500
2022/06/03 2,510 2,519 2,467 2,487 908,900
2022/06/02 2,512 2,515 2,451 2,469 1,015,700
2022/06/01 2,490 2,515 2,462 2,511 1,144,600
2022/05/31 2,543 2,543 2,450 2,459 5,206,500
2022/05/30 2,547 2,584 2,542 2,550 1,931,600
2022/05/27 2,548 2,563 2,512 2,521 1,056,700
2022/05/26 2,491 2,525 2,478 2,493 1,192,700
2022/05/25 2,497 2,503 2,445 2,471 1,257,100
2022/05/24 2,508 2,519 2,487 2,497 1,017,700
2022/05/23 2,532 2,556 2,508 2,521 994,200
2022/05/20 2,488 2,496 2,437 2,482 1,289,300
2022/05/19 2,425 2,495 2,422 2,488 1,136,500
2022/05/18 2,531 2,541 2,488 2,512 1,260,400
2022/05/17 2,510 2,533 2,496 2,522 1,038,900
2022/05/16 2,585 2,588 2,495 2,518 1,172,400
2022/05/13 2,436 2,569 2,433 2,558 2,588,500
2022/05/12 2,392 2,424 2,360 2,406 1,160,200
2022/05/11 2,416 2,455 2,392 2,404 1,692,600
2022/05/10 2,303 2,444 2,280 2,433 2,174,500
2022/05/09 2,370 2,392 2,335 2,336 1,377,700
2022/05/06 2,370 2,414 2,342 2,410 1,947,300
2022/05/02 2,405 2,447 2,347 2,420 2,866,000
2022/04/28 2,242 2,295 2,229 2,294 1,569,300
2022/04/27 2,184 2,251 2,172 2,234 2,329,900
2022/04/26 2,214 2,252 2,213 2,241 1,145,100
2022/04/25 2,182 2,222 2,165 2,206 1,021,100
2022/04/22 2,247 2,266 2,216 2,232 1,392,400
2022/04/21 2,170 2,288 2,167 2,280 2,368,900
2022/04/20 2,123 2,154 2,108 2,151 1,696,500
2022/04/19 2,062 2,083 2,058 2,073 640,100
2022/04/18 2,055 2,069 2,033 2,054 621,200
2022/04/15 2,074 2,094 2,056 2,077 625,300
2022/04/14 2,109 2,120 2,098 2,110 540,300
2022/04/13 2,071 2,099 2,064 2,095 1,116,700
2022/04/12 2,105 2,122 2,061 2,071 954,200
2022/04/11 2,100 2,129 2,066 2,103 919,800
2022/04/08 2,153 2,157 2,093 2,107 1,526,900
2022/04/07 2,152 2,166 2,110 2,125 1,485,800
2022/04/06 2,247 2,247 2,189 2,201 1,551,700
2022/04/05 2,299 2,299 2,260 2,273 838,000
2022/04/04 2,287 2,303 2,271 2,298 681,300
2022/04/01 2,231 2,280 2,190 2,268 1,232,600
2022/03/31 2,303 2,308 2,277 2,290 1,271,300
2022/03/30 2,353 2,358 2,266 2,289 1,633,500
2022/03/29 2,365 2,365 2,323 2,353 1,113,500
2022/03/28 2,384 2,388 2,331 2,344 1,014,200
2022/03/25 2,456 2,459 2,389 2,397 1,304,600
2022/03/24 2,394 2,449 2,356 2,445 1,202,900
2022/03/23 2,405 2,461 2,371 2,459 1,181,800
2022/03/22 2,442 2,454 2,380 2,392 1,530,300
2022/03/18 2,439 2,480 2,420 2,461 1,536,600
2022/03/17 2,403 2,450 2,369 2,439 1,366,300
2022/03/16 2,299 2,346 2,284 2,336 1,218,800
2022/03/15 2,191 2,273 2,187 2,262 885,700
2022/03/14 2,195 2,237 2,195 2,207 771,400
2022/03/11 2,197 2,222 2,165 2,184 1,078,800
2022/03/10 2,251 2,270 2,223 2,258 1,836,400
2022/03/09 2,162 2,207 2,126 2,164 1,683,100
2022/03/08 2,162 2,231 2,150 2,170 1,332,900
2022/03/07 2,230 2,241 2,141 2,202 1,888,300
2022/03/04 2,351 2,359 2,285 2,311 1,153,600
2022/03/03 2,450 2,459 2,384 2,390 1,097,600
2022/03/02 2,522 2,534 2,390 2,391 1,384,200
2022/03/01 2,618 2,632 2,587 2,587 687,000
2022/02/28 2,569 2,576 2,525 2,555 1,216,400
2022/02/25 2,524 2,579 2,507 2,564 1,003,300
2022/02/24 2,523 2,571 2,500 2,532 807,600
2022/02/22 2,555 2,569 2,522 2,560 674,300
2022/02/21 2,552 2,615 2,537 2,600 488,900
2022/02/18 2,544 2,612 2,544 2,607 859,100
2022/02/17 2,560 2,596 2,546 2,576 753,700
2022/02/16 2,568 2,572 2,532 2,559 634,100
2022/02/15 2,563 2,567 2,502 2,518 774,400
2022/02/14 2,578 2,589 2,538 2,563 803,000
2022/02/10 2,596 2,639 2,593 2,628 942,900
2022/02/09 2,562 2,578 2,523 2,562 694,300
2022/02/08 2,533 2,575 2,513 2,518 578,600
2022/02/07 2,519 2,534 2,493 2,516 552,100
2022/02/04 2,548 2,568 2,516 2,551 814,300
2022/02/03 2,547 2,580 2,497 2,564 1,322,200
2022/02/02 2,500 2,602 2,494 2,561 1,518,400
2022/02/01 2,638 2,686 2,530 2,538 1,997,900
2022/01/31 2,563 2,634 2,531 2,609 1,303,700
2022/01/28 2,548 2,581 2,499 2,548 964,700
2022/01/27 2,595 2,610 2,478 2,498 1,064,200
2022/01/26 2,582 2,595 2,538 2,571 528,500
2022/01/25 2,656 2,663 2,536 2,577 931,900
2022/01/24 2,620 2,688 2,614 2,678 698,700
2022/01/21 2,634 2,673 2,578 2,665 892,100
2022/01/20 2,668 2,721 2,646 2,684 1,188,700
2022/01/19 2,760 2,789 2,647 2,648 1,534,900
2022/01/18 2,885 2,893 2,811 2,819 553,900
2022/01/17 2,871 2,888 2,825 2,850 648,900
2022/01/14 2,931 2,939 2,820 2,861 1,131,700
2022/01/13 3,010 3,025 2,968 2,972 702,000
2022/01/12 2,970 3,010 2,957 3,010 843,300
2022/01/11 2,948 2,957 2,887 2,932 962,000
2022/01/07 3,020 3,035 2,958 2,983 808,800
2022/01/06 3,065 3,070 2,997 3,005 517,400
2022/01/05 3,130 3,135 3,055 3,080 789,800
2022/01/04 3,135 3,135 3,075 3,080 735,900

このページの先頭へ