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
2020/08/12 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
2020/07/16 1,561.0 1,567.0 1,521.0 1,522.0 1,231,500
2020/07/15 1,527.0 1,552.0 1,517.0 1,533.0 994,600
2020/07/14 1,506.0 1,528.0 1,500.0 1,505.0 730,100
2020/07/13 1,500.0 1,522.0 1,485.0 1,519.0 946,900
2020/07/10 1,486.0 1,499.0 1,465.0 1,471.0 1,250,700
2020/07/09 1,537.0 1,542.0 1,502.0 1,517.0 1,014,000
2020/07/08 1,547.0 1,563.0 1,536.0 1,547.0 1,605,600
2020/07/07 1,565.0 1,568.0 1,520.0 1,534.0 1,522,700
2020/07/06 1,494.0 1,556.0 1,490.0 1,552.0 945,100
2020/07/03 1,507.0 1,524.0 1,483.0 1,501.0 539,500
2020/07/02 1,480.0 1,529.0 1,478.0 1,515.0 1,042,900
2020/07/01 1,510.0 1,525.0 1,475.0 1,488.0 1,070,400
2020/06/30 1,509.0 1,538.0 1,503.0 1,506.0 1,693,000
2020/06/29 1,514.0 1,515.0 1,472.0 1,480.0 1,720,800
2020/06/26 1,554.0 1,563.0 1,534.0 1,540.0 1,258,400
2020/06/25 1,563.0 1,570.0 1,541.0 1,547.0 1,375,800
2020/06/24 1,598.0 1,609.0 1,579.0 1,603.0 1,440,100
2020/06/23 1,648.0 1,653.0 1,614.0 1,621.0 795,500
2020/06/22 1,635.0 1,635.0 1,610.0 1,630.0 644,200
2020/06/19 1,652.0 1,652.0 1,622.0 1,640.0 2,198,200
2020/06/18 1,588.0 1,640.0 1,578.0 1,638.0 1,493,300
2020/06/17 1,625.0 1,638.0 1,606.0 1,606.0 944,200
2020/06/16 1,595.0 1,645.0 1,568.0 1,639.0 1,559,000
2020/06/15 1,579.0 1,605.0 1,555.0 1,555.0 1,253,300
2020/06/12 1,546.0 1,599.0 1,544.0 1,580.0 1,313,400
2020/06/11 1,629.0 1,638.0 1,591.0 1,601.0 1,402,400
2020/06/10 1,611.0 1,648.0 1,607.0 1,638.0 1,192,700
2020/06/09 1,692.0 1,709.0 1,632.0 1,643.0 1,695,200
2020/06/08 1,660.0 1,664.0 1,631.0 1,643.0 1,287,600
2020/06/05 1,606.0 1,637.0 1,587.0 1,635.0 1,277,400
2020/06/04 1,630.0 1,645.0 1,583.0 1,603.0 1,190,500
2020/06/03 1,620.0 1,626.0 1,586.0 1,610.0 1,855,200
2020/06/02 1,549.0 1,596.0 1,537.0 1,589.0 1,956,500
2020/06/01 1,533.0 1,579.0 1,520.0 1,578.0 2,407,100