LIXILグループ(5938) 1部 時系列データ売建可

表示期間
表示単位:
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