1,961円
ＬＩＸＩＬの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/02/21 | 1,959.5 | 1,966.5 | 1,944.0 | 1,961.0 | 1,961.0 | 1,645,400 |
| 2024/02/20 | 1,969.0 | 1,980.5 | 1,952.0 | 1,958.5 | 1,958.5 | 1,682,700 |
| 2024/02/19 | 1,946.5 | 1,965.0 | 1,946.0 | 1,961.0 | 1,961.0 | 1,464,500 |
| 2024/02/16 | 1,958.0 | 1,960.5 | 1,933.0 | 1,942.0 | 1,942.0 | 2,348,100 |
| 2024/02/15 | 1,960.0 | 1,974.5 | 1,938.0 | 1,942.0 | 1,942.0 | 1,373,800 |
| 2024/02/14 | 1,970.0 | 1,972.0 | 1,938.0 | 1,952.5 | 1,952.5 | 1,670,700 |
| 2024/02/13 | 1,967.5 | 1,977.0 | 1,961.0 | 1,972.5 | 1,972.5 | 1,716,300 |
| 2024/02/09 | 1,938.0 | 1,963.0 | 1,932.0 | 1,956.0 | 1,956.0 | 1,517,100 |
| 2024/02/08 | 1,964.0 | 1,968.5 | 1,940.0 | 1,940.0 | 1,940.0 | 1,673,600 |
| 2024/02/07 | 1,980.0 | 1,980.5 | 1,951.0 | 1,960.0 | 1,960.0 | 1,570,700 |
| 2024/02/06 | 2,007.0 | 2,007.0 | 1,974.0 | 1,975.0 | 1,975.0 | 2,121,400 |
| 2024/02/05 | 1,974.0 | 2,014.5 | 1,968.0 | 2,008.0 | 2,008.0 | 3,449,400 |
| 2024/02/02 | 1,935.0 | 1,961.5 | 1,929.0 | 1,955.0 | 1,955.0 | 1,765,500 |
| 2024/02/01 | 1,949.0 | 1,968.5 | 1,927.5 | 1,940.5 | 1,940.5 | 3,398,000 |
| 2024/01/31 | 1,974.5 | 1,985.5 | 1,962.0 | 1,979.0 | 1,979.0 | 2,221,000 |
| 2024/01/30 | 1,967.5 | 1,977.5 | 1,962.0 | 1,967.0 | 1,967.0 | 1,504,300 |
| 2024/01/29 | 1,974.0 | 1,982.0 | 1,966.0 | 1,969.0 | 1,969.0 | 2,037,700 |
| 2024/01/26 | 1,970.0 | 1,986.0 | 1,956.5 | 1,971.0 | 1,971.0 | 2,305,500 |
| 2024/01/25 | 1,955.0 | 1,968.0 | 1,933.5 | 1,967.0 | 1,967.0 | 2,189,000 |
| 2024/01/24 | 1,964.5 | 1,987.0 | 1,941.0 | 1,962.0 | 1,962.0 | 3,379,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ＬＩＸＩＬの取引履歴を振り返りませんか？
ＬＩＸＩＬの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
