ＬＩＸＩＬグループ(5938) １部時系列データ：株式市況 | マーケット情報

注文

表示期間

表示単位：

日

日付	始値	高値	安値	終値	出来高
2020/10/01	2,120.0	2,120.0	2,120.0	2,120.0	7,700
2020/09/30	2,104.0	2,149.0	2,099.0	2,110.0	2,040,900
2020/09/29	2,110.0	2,130.0	2,077.0	2,115.0	1,232,100
2020/09/28	2,090.0	2,122.0	2,087.0	2,122.0	1,280,300
2020/09/25	2,048.0	2,085.0	2,043.0	2,076.0	2,026,400
2020/09/24	2,062.0	2,081.0	2,055.0	2,071.0	1,760,600
2020/09/23	2,090.0	2,103.0	2,073.0	2,082.0	1,581,700
2020/09/18	2,068.0	2,110.0	2,061.0	2,085.0	2,661,200
2020/09/17	2,033.0	2,071.0	2,033.0	2,050.0	2,115,500
2020/09/16	2,060.0	2,080.0	2,048.0	2,068.0	1,200,500
2020/09/15	2,015.0	2,073.0	2,013.0	2,060.0	1,971,300
2020/09/14	2,029.0	2,069.0	2,026.0	2,058.0	1,351,000
2020/09/11	1,980.0	2,003.0	1,967.0	2,002.0	1,587,900
2020/09/10	1,966.0	2,003.0	1,956.0	1,999.0	1,183,700
2020/09/09	1,907.0	1,956.0	1,901.0	1,949.0	1,739,700
2020/09/08	1,958.0	1,960.0	1,928.0	1,946.0	1,506,400
2020/09/07	1,990.0	2,007.0	1,968.0	1,979.0	1,467,300
2020/09/04	1,973.0	1,990.0	1,966.0	1,978.0	1,424,100
2020/09/03	1,992.0	2,017.0	1,982.0	2,000.0	1,582,700
2020/09/02	1,950.0	1,971.0	1,945.0	1,963.0	1,600,200
2020/09/01	1,920.0	1,942.0	1,898.0	1,937.0	1,555,900
2020/08/31	1,929.0	1,971.0	1,929.0	1,950.0	1,955,100
2020/08/28	1,850.0	1,913.0	1,848.0	1,897.0	2,807,000
2020/08/27	1,860.0	1,860.0	1,834.0	1,848.0	1,481,200
2020/08/26	1,800.0	1,859.0	1,794.0	1,852.0	1,800,000
2020/08/25	1,779.0	1,827.0	1,777.0	1,819.0	1,414,900
2020/08/24	1,750.0	1,756.0	1,735.0	1,755.0	706,600
2020/08/21	1,724.0	1,738.0	1,721.0	1,730.0	532,400
2020/08/20	1,703.0	1,735.0	1,700.0	1,724.0	1,031,200
2020/08/19	1,708.0	1,731.0	1,694.0	1,731.0	844,600
2020/08/18	1,710.0	1,732.0	1,699.0	1,727.0	1,193,300
2020/08/17	1,719.0	1,719.0	1,697.0	1,715.0	1,090,400
2020/08/14	1,725.0	1,748.0	1,717.0	1,739.0	2,177,400
2020/08/13	1,673.0	1,717.0	1,671.0	1,700.0	1,730,200
2020/08/12	1,620.0	1,655.0	1,613.0	1,651.0	1,320,400
2020/08/11	1,577.0	1,634.0	1,550.0	1,628.0	1,625,900
2020/08/07	1,499.0	1,552.0	1,488.0	1,519.0	1,944,700
2020/08/06	1,478.0	1,509.0	1,400.0	1,482.0	1,914,400
2020/08/05	1,472.0	1,500.0	1,462.0	1,483.0	1,310,600
2020/08/04	1,465.0	1,508.0	1,464.0	1,491.0	1,306,600
2020/08/03	1,419.0	1,437.0	1,412.0	1,435.0	900,800
2020/07/31	1,470.0	1,470.0	1,404.0	1,406.0	1,040,000
2020/07/30	1,503.0	1,503.0	1,472.0	1,473.0	514,300
2020/07/29	1,499.0	1,504.0	1,488.0	1,499.0	558,300
2020/07/28	1,528.0	1,534.0	1,511.0	1,518.0	513,800
2020/07/27	1,550.0	1,551.0	1,509.0	1,533.0	895,300
2020/07/22	1,519.0	1,547.0	1,515.0	1,539.0	1,034,000
2020/07/21	1,516.0	1,530.0	1,501.0	1,522.0	1,123,100
2020/07/20	1,526.0	1,526.0	1,497.0	1,512.0	863,000
2020/07/17	1,522.0	1,527.0	1,499.0	1,501.0	926,900