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
2026/05/22 1,645 1,649 1,630 1,645 1,022,700
2026/05/21 1,640 1,651 1,635 1,639 1,297,000
2026/05/20 1,645 1,650 1,617 1,622 2,376,800
2026/05/19 1,649 1,662 1,646 1,657 1,383,200
2026/05/18 1,675 1,682 1,634 1,634 1,636,800
2026/05/15 1,660 1,674 1,655 1,673 1,694,000
2026/05/14 1,670 1,670 1,651 1,666 1,620,100
2026/05/13 1,678 1,688 1,673 1,674 1,285,300
2026/05/12 1,671 1,694 1,670 1,679 1,666,400
2026/05/11 1,702 1,703 1,663 1,670 2,120,800
2026/05/08 1,696 1,702 1,670 1,702 2,687,500
2026/05/07 1,664 1,690 1,639 1,680 3,711,700
2026/05/01 1,621 1,670 1,605 1,662 3,850,200
2026/04/30 1,604 1,628 1,572 1,619 5,742,500
2026/04/28 1,610 1,628 1,604 1,628 1,792,400
2026/04/27 1,606 1,611 1,596 1,604 1,477,000
2026/04/24 1,621 1,626 1,608 1,611 1,173,700
2026/04/23 1,615 1,624 1,585 1,612 4,119,200
2026/04/22 1,636 1,636 1,615 1,617 1,646,600
2026/04/21 1,655 1,655 1,636 1,638 1,471,100
2026/04/20 1,636 1,645 1,628 1,644 1,838,100
2026/04/17 1,625 1,628 1,615 1,616 2,059,200
2026/04/16 1,620 1,646 1,617 1,625 2,624,400
2026/04/15 1,611 1,624 1,610 1,616 1,958,200
2026/04/14 1,615 1,620 1,598 1,608 3,155,000
2026/04/13 1,663 1,664 1,589 1,607 4,855,500
2026/04/10 1,662 1,673 1,655 1,668 1,458,300
2026/04/09 1,679 1,687 1,658 1,664 1,413,500
2026/04/08 1,669 1,677 1,651 1,677 2,104,100
2026/04/07 1,645 1,655 1,635 1,640 1,414,600
2026/04/06 1,647 1,647 1,635 1,635 1,348,000
2026/04/03 1,630 1,648 1,630 1,641 1,436,100
2026/03/27 1,700 1,708 1,689 1,695 3,662,800
2026/03/26 1,703 1,705 1,686 1,697 2,811,400
2026/03/25 1,690 1,694 1,681 1,688 3,055,900
2026/03/24 1,664 1,664 1,640 1,664 3,100,600
2026/03/23 1,658 1,667 1,628 1,631 4,835,300
2026/03/19 1,711 1,712 1,656 1,656 6,390,200
2026/03/18 1,710 1,724 1,701 1,720 1,887,000
2026/03/17 1,700 1,705 1,693 1,693 1,772,000
2026/03/16 1,701 1,707 1,675 1,682 4,055,700
2026/03/13 1,714 1,727 1,710 1,711 2,268,200
2026/03/12 1,750 1,750 1,725 1,727 2,118,900
2026/03/11 1,751 1,770 1,751 1,754 1,503,900
2026/03/10 1,751 1,751 1,729 1,739 2,096,600
2026/03/09 1,710 1,729 1,699 1,719 4,614,700
2026/03/06 1,722 1,743 1,717 1,735 2,451,100
2026/03/05 1,779 1,783 1,740 1,741 2,754,900
2026/03/04 1,751 1,753 1,711 1,730 4,449,000
2026/03/03 1,804 1,808 1,770 1,770 4,050,000
2026/03/02 1,808 1,818 1,794 1,808 2,958,900
2026/02/27 1,810 1,835 1,802 1,835 1,952,700
2026/02/26 1,801 1,823 1,800 1,802 2,070,000
2026/02/25 1,815 1,818 1,798 1,802 2,378,400
2026/02/24 1,824 1,833 1,806 1,815 2,245,100
2026/02/20 1,850 1,851 1,825 1,825 2,183,800
2026/02/19 1,860 1,862 1,845 1,854 1,483,000
2026/02/18 1,848 1,871 1,848 1,866 1,081,700
2026/02/17 1,850 1,857 1,837 1,847 1,379,900
2026/02/16 1,883 1,891 1,856 1,856 1,865,000
2026/02/13 1,900 1,909 1,879 1,880 1,646,500
2026/02/12 1,894 1,919 1,894 1,913 1,615,400
2026/02/10 1,881 1,902 1,878 1,888 1,469,900
2026/02/09 1,905 1,915 1,874 1,881 2,114,900
2026/02/06 1,873 1,890 1,860 1,890 1,336,100
2026/02/05 1,858 1,878 1,847 1,873 2,037,400
2026/02/04 1,792 1,838 1,792 1,830 1,934,600
2026/02/03 1,785 1,803 1,781 1,788 2,196,600
2026/02/02 1,828 1,828 1,772 1,772 3,455,600
2026/01/30 1,799 1,822 1,741 1,773 4,000,600
2026/01/29 1,775 1,792 1,755 1,787 1,980,700
2026/01/28 1,801 1,804 1,778 1,778 2,806,300
2026/01/27 1,833 1,836 1,814 1,814 1,900,000
2026/01/26 1,858 1,864 1,835 1,835 2,070,800
2026/01/23 1,890 1,892 1,864 1,868 1,369,800
2026/01/22 1,868 1,892 1,857 1,875 1,889,100
2026/01/21 1,907 1,911 1,879 1,885 2,069,700
2026/01/20 1,925 1,931 1,911 1,921 1,266,500
2026/01/19 1,924 1,933 1,902 1,933 1,378,700
2026/01/16 1,933 1,938 1,921 1,928 1,103,300
2026/01/15 1,925 1,943 1,913 1,935 1,779,700
2026/01/14 1,920 1,938 1,914 1,931 1,426,600
2026/01/13 1,913 1,928 1,905 1,922 1,598,100
2026/01/09 1,930 1,932 1,904 1,904 1,341,400
2026/01/08 1,935 1,936 1,898 1,909 1,494,100
2026/01/07 1,925 1,942 1,915 1,939 1,057,300
2026/01/06 1,910 1,934 1,910 1,934 1,436,000
2026/01/05 1,904 1,913 1,895 1,897 981,200

このページの先頭へ