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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,755 | 1,779 | 1,754 | 1,774 | 1,378,500 |
| 2024/07/25 | 1,743 | 1,755 | 1,725 | 1,747 | 1,941,700 |
| 2024/07/24 | 1,776 | 1,777 | 1,756 | 1,756 | 1,727,300 |
| 2024/07/23 | 1,784 | 1,800 | 1,761 | 1,779 | 1,961,500 |
| 2024/07/22 | 1,805 | 1,807 | 1,792 | 1,801 | 1,118,500 |
| 2024/07/19 | 1,800 | 1,802 | 1,783 | 1,798 | 1,363,600 |
| 2024/07/18 | 1,804 | 1,805 | 1,792 | 1,800 | 1,573,400 |
| 2024/07/17 | 1,808 | 1,815 | 1,802 | 1,815 | 1,375,700 |
| 2024/07/16 | 1,798 | 1,800 | 1,783 | 1,798 | 1,224,700 |
| 2024/07/12 | 1,780 | 1,792 | 1,768 | 1,789 | 1,436,100 |
| 2024/07/11 | 1,770 | 1,792 | 1,768 | 1,786 | 1,745,000 |
| 2024/07/10 | 1,758 | 1,760 | 1,749 | 1,760 | 1,231,300 |
| 2024/07/09 | 1,750 | 1,756 | 1,739 | 1,756 | 1,186,600 |
| 2024/07/08 | 1,745 | 1,750 | 1,738 | 1,745 | 1,467,800 |
| 2024/07/05 | 1,737 | 1,741 | 1,731 | 1,738 | 1,065,500 |
| 2024/07/04 | 1,722 | 1,738 | 1,722 | 1,735 | 1,165,500 |
| 2024/07/03 | 1,718 | 1,721 | 1,708 | 1,715 | 1,414,100 |
| 2024/07/02 | 1,714 | 1,724 | 1,704 | 1,719 | 1,648,500 |
| 2024/07/01 | 1,702 | 1,713 | 1,698 | 1,712 | 1,247,700 |
| 2024/06/28 | 1,700 | 1,700 | 1,689 | 1,694 | 1,368,800 |
| 2024/06/27 | 1,695 | 1,698 | 1,687 | 1,692 | 1,994,100 |
| 2024/06/26 | 1,718 | 1,718 | 1,692 | 1,695 | 2,412,600 |
| 2024/06/25 | 1,708 | 1,723 | 1,704 | 1,719 | 1,951,100 |
| 2024/06/24 | 1,688 | 1,702 | 1,683 | 1,697 | 2,140,200 |
| 2024/06/21 | 1,655 | 1,675 | 1,655 | 1,669 | 2,243,700 |
| 2024/06/20 | 1,674 | 1,679 | 1,633 | 1,643 | 3,295,600 |
| 2024/06/19 | 1,649 | 1,674 | 1,646 | 1,673 | 2,101,500 |
| 2024/06/18 | 1,654 | 1,659 | 1,647 | 1,650 | 2,442,800 |
| 2024/06/17 | 1,678 | 1,678 | 1,654 | 1,659 | 2,282,500 |
| 2024/06/14 | 1,665 | 1,690 | 1,664 | 1,679 | 2,161,800 |
| 2024/06/13 | 1,700 | 1,700 | 1,676 | 1,676 | 1,936,700 |
| 2024/06/12 | 1,695 | 1,702 | 1,689 | 1,690 | 1,508,500 |
| 2024/06/11 | 1,694 | 1,700 | 1,688 | 1,699 | 1,291,900 |
| 2024/06/10 | 1,700 | 1,700 | 1,689 | 1,696 | 1,331,900 |
| 2024/06/07 | 1,694 | 1,703 | 1,686 | 1,695 | 1,550,300 |
| 2024/06/06 | 1,705 | 1,705 | 1,690 | 1,697 | 2,518,000 |
| 2024/06/05 | 1,720 | 1,725 | 1,712 | 1,713 | 1,420,900 |
| 2024/06/04 | 1,726 | 1,734 | 1,720 | 1,734 | 1,342,400 |
| 2024/06/03 | 1,739 | 1,747 | 1,723 | 1,727 | 1,563,700 |
| 2024/05/31 | 1,710 | 1,730 | 1,701 | 1,725 | 2,812,900 |
| 2024/05/30 | 1,698 | 1,709 | 1,689 | 1,701 | 2,463,800 |
| 2024/05/29 | 1,721 | 1,723 | 1,697 | 1,700 | 2,172,900 |
| 2024/05/28 | 1,730 | 1,734 | 1,720 | 1,727 | 1,542,100 |
| 2024/05/27 | 1,759 | 1,759 | 1,731 | 1,736 | 1,561,800 |
| 2024/05/24 | 1,745 | 1,754 | 1,738 | 1,751 | 800,100 |
| 2024/05/23 | 1,754 | 1,769 | 1,742 | 1,760 | 1,067,300 |
| 2024/05/22 | 1,780 | 1,786 | 1,748 | 1,755 | 1,484,800 |
| 2024/05/21 | 1,790 | 1,799 | 1,781 | 1,781 | 1,356,800 |
| 2024/05/20 | 1,825 | 1,829 | 1,797 | 1,803 | 2,109,200 |
| 2024/05/17 | 1,830 | 1,832 | 1,818 | 1,825 | 1,070,700 |
| 2024/05/16 | 1,827 | 1,847 | 1,813 | 1,847 | 1,628,700 |
| 2024/05/15 | 1,837 | 1,838 | 1,820 | 1,827 | 1,050,300 |
| 2024/05/14 | 1,800 | 1,837 | 1,800 | 1,836 | 1,714,200 |
| 2024/05/13 | 1,817 | 1,817 | 1,797 | 1,802 | 1,364,500 |
| 2024/05/10 | 1,808 | 1,820 | 1,796 | 1,817 | 2,044,500 |
| 2024/05/09 | 1,778 | 1,803 | 1,773 | 1,793 | 1,733,300 |
| 2024/05/08 | 1,781 | 1,783 | 1,756 | 1,770 | 2,102,900 |
| 2024/05/07 | 1,759 | 1,781 | 1,742 | 1,779 | 3,270,500 |
| 2024/05/02 | 1,689 | 1,715 | 1,683 | 1,715 | 2,914,500 |
| 2024/05/01 | 1,689 | 1,704 | 1,656 | 1,673 | 5,336,200 |
| 2024/04/30 | 1,679 | 1,702 | 1,678 | 1,697 | 2,320,000 |
| 2024/04/26 | 1,700 | 1,702 | 1,662 | 1,684 | 3,785,700 |
| 2024/04/25 | 1,694 | 1,705 | 1,690 | 1,699 | 1,952,700 |
| 2024/04/24 | 1,712 | 1,729 | 1,692 | 1,700 | 3,177,000 |
| 2024/04/23 | 1,700 | 1,727 | 1,677 | 1,719 | 8,548,500 |
| 2024/04/22 | 1,760 | 1,790 | 1,759 | 1,786 | 1,803,000 |
| 2024/04/19 | 1,756 | 1,756 | 1,734 | 1,742 | 1,972,100 |
| 2024/04/18 | 1,736 | 1,773 | 1,735 | 1,760 | 1,306,900 |
| 2024/04/17 | 1,770 | 1,773 | 1,736 | 1,736 | 2,280,100 |
| 2024/04/16 | 1,770 | 1,776 | 1,759 | 1,765 | 2,302,700 |
| 2024/04/15 | 1,793 | 1,800 | 1,770 | 1,778 | 2,807,200 |
| 2024/04/12 | 1,801 | 1,818 | 1,799 | 1,805 | 1,532,300 |
| 2024/04/11 | 1,820 | 1,822 | 1,803 | 1,804 | 2,064,400 |
| 2024/04/10 | 1,826 | 1,838 | 1,826 | 1,832 | 912,700 |
| 2024/04/09 | 1,818 | 1,830 | 1,813 | 1,829 | 1,145,800 |
| 2024/04/08 | 1,829 | 1,837 | 1,819 | 1,824 | 1,468,600 |
| 2024/04/05 | 1,821 | 1,837 | 1,819 | 1,831 | 1,714,400 |
| 2024/04/04 | 1,822 | 1,838 | 1,821 | 1,829 | 1,276,600 |
| 2024/04/03 | 1,810 | 1,817 | 1,803 | 1,814 | 1,666,700 |
| 2024/04/02 | 1,851 | 1,852 | 1,822 | 1,827 | 2,013,100 |
| 2024/04/01 | 1,877 | 1,879 | 1,852 | 1,853 | 1,689,200 |
| 2024/03/29 | 1,878 | 1,889 | 1,871 | 1,877 | 1,322,000 |
| 2024/03/28 | 1,872 | 1,878 | 1,861 | 1,861 | 2,531,100 |
| 2024/03/27 | 1,926 | 1,935 | 1,922 | 1,927 | 3,963,700 |
| 2024/03/26 | 1,924 | 1,925 | 1,908 | 1,919 | 2,178,700 |
| 2024/03/25 | 1,915 | 1,922 | 1,907 | 1,920 | 2,270,100 |
| 2024/03/22 | 1,924 | 1,930 | 1,907 | 1,910 | 4,190,900 |
| 2024/03/21 | 1,968 | 1,968 | 1,936 | 1,936 | 2,923,800 |
| 2024/03/19 | 1,950 | 1,964 | 1,937 | 1,957 | 2,025,500 |
| 2024/03/18 | 1,939 | 1,955 | 1,926 | 1,953 | 1,722,500 |
| 2024/03/15 | 1,917 | 1,928 | 1,912 | 1,925 | 1,655,400 |
| 2024/03/14 | 1,902 | 1,920 | 1,896 | 1,919 | 1,382,700 |
| 2024/03/13 | 1,906 | 1,912 | 1,888 | 1,895 | 1,775,700 |
| 2024/03/12 | 1,900 | 1,904 | 1,872 | 1,901 | 1,773,100 |
| 2024/03/11 | 1,905 | 1,920 | 1,889 | 1,909 | 2,075,000 |
| 2024/03/08 | 1,885 | 1,914 | 1,885 | 1,909 | 1,778,900 |
| 2024/03/07 | 1,908 | 1,919 | 1,900 | 1,900 | 1,949,500 |
| 2024/03/06 | 1,881 | 1,905 | 1,881 | 1,900 | 2,115,900 |
| 2024/03/05 | 1,910 | 1,911 | 1,881 | 1,881 | 2,955,300 |
| 2024/03/04 | 1,926 | 1,932 | 1,910 | 1,912 | 2,137,100 |
| 2024/03/01 | 1,925 | 1,939 | 1,922 | 1,926 | 1,698,700 |
| 2024/02/29 | 1,923 | 1,929 | 1,905 | 1,920 | 2,209,300 |
| 2024/02/28 | 1,909 | 1,934 | 1,903 | 1,922 | 2,707,700 |
| 2024/02/27 | 1,942 | 1,946 | 1,914 | 1,915 | 3,467,800 |
| 2024/02/26 | 1,962 | 1,966 | 1,932 | 1,948 | 3,073,400 |
| 2024/02/22 | 1,968 | 1,970 | 1,959 | 1,962 | 1,763,500 |
| 2024/02/21 | 1,960 | 1,967 | 1,944 | 1,961 | 1,645,400 |
| 2024/02/20 | 1,969 | 1,981 | 1,952 | 1,959 | 1,682,700 |
| 2024/02/19 | 1,947 | 1,965 | 1,946 | 1,961 | 1,464,500 |
| 2024/02/16 | 1,958 | 1,961 | 1,933 | 1,942 | 2,348,100 |
| 2024/02/15 | 1,960 | 1,975 | 1,938 | 1,942 | 1,373,800 |
| 2024/02/14 | 1,970 | 1,972 | 1,938 | 1,953 | 1,670,700 |
| 2024/02/13 | 1,968 | 1,977 | 1,961 | 1,973 | 1,716,300 |
| 2024/02/09 | 1,938 | 1,963 | 1,932 | 1,956 | 1,517,100 |
| 2024/02/08 | 1,964 | 1,969 | 1,940 | 1,940 | 1,673,600 |
| 2024/02/07 | 1,980 | 1,981 | 1,951 | 1,960 | 1,570,700 |
| 2024/02/06 | 2,007 | 2,007 | 1,974 | 1,975 | 2,121,400 |
| 2024/02/05 | 1,974 | 2,015 | 1,968 | 2,008 | 3,449,400 |
| 2024/02/02 | 1,935 | 1,962 | 1,929 | 1,955 | 1,765,500 |
| 2024/02/01 | 1,949 | 1,969 | 1,928 | 1,941 | 3,398,000 |
| 2024/01/31 | 1,975 | 1,986 | 1,962 | 1,979 | 2,221,000 |
| 2024/01/30 | 1,968 | 1,978 | 1,962 | 1,967 | 1,504,300 |
| 2024/01/29 | 1,974 | 1,982 | 1,966 | 1,969 | 2,037,700 |
| 2024/01/26 | 1,970 | 1,986 | 1,957 | 1,971 | 2,305,500 |
| 2024/01/25 | 1,955 | 1,968 | 1,934 | 1,967 | 2,189,000 |
| 2024/01/24 | 1,965 | 1,987 | 1,941 | 1,962 | 3,379,000 |
| 2024/01/23 | 1,920 | 1,983 | 1,911 | 1,978 | 6,866,000 |
| 2024/01/22 | 1,887 | 1,895 | 1,876 | 1,884 | 2,089,300 |
| 2024/01/19 | 1,884 | 1,894 | 1,865 | 1,869 | 1,808,800 |
| 2024/01/18 | 1,870 | 1,880 | 1,858 | 1,865 | 1,335,500 |
| 2024/01/17 | 1,857 | 1,882 | 1,856 | 1,856 | 1,839,600 |
| 2024/01/16 | 1,867 | 1,868 | 1,848 | 1,855 | 2,188,800 |
| 2024/01/15 | 1,883 | 1,885 | 1,869 | 1,870 | 1,792,000 |
| 2024/01/12 | 1,891 | 1,895 | 1,869 | 1,883 | 2,728,200 |
| 2024/01/11 | 1,900 | 1,907 | 1,887 | 1,891 | 3,189,900 |
| 2024/01/10 | 1,890 | 1,905 | 1,880 | 1,889 | 2,749,700 |
| 2024/01/09 | 1,864 | 1,898 | 1,862 | 1,889 | 4,030,900 |
| 2024/01/05 | 1,828 | 1,855 | 1,825 | 1,845 | 3,630,000 |
| 2024/01/04 | 1,775 | 1,823 | 1,761 | 1,820 | 3,214,300 |