1,937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) |
|---|---|---|---|---|---|---|
| 2018/11/28 | 1,491.0 | 1,491.0 | 1,422.0 | 1,424.0 | 1,424.0 | 2,578,500 |
| 2018/11/27 | 1,472.0 | 1,501.0 | 1,470.0 | 1,499.0 | 1,499.0 | 1,827,000 |
| 2018/11/26 | 1,455.0 | 1,471.0 | 1,448.0 | 1,461.0 | 1,461.0 | 1,360,300 |
| 2018/11/22 | 1,430.0 | 1,460.0 | 1,422.0 | 1,458.0 | 1,458.0 | 1,060,400 |
| 2018/11/21 | 1,421.0 | 1,448.0 | 1,417.0 | 1,443.0 | 1,443.0 | 1,651,200 |
| 2018/11/20 | 1,439.0 | 1,465.0 | 1,426.0 | 1,448.0 | 1,448.0 | 1,553,500 |
| 2018/11/19 | 1,469.0 | 1,469.0 | 1,430.0 | 1,451.0 | 1,451.0 | 2,215,600 |
| 2018/11/16 | 1,510.0 | 1,513.0 | 1,477.0 | 1,490.0 | 1,490.0 | 2,449,400 |
| 2018/11/15 | 1,465.0 | 1,513.0 | 1,452.0 | 1,508.0 | 1,508.0 | 3,366,900 |
| 2018/11/14 | 1,440.0 | 1,493.0 | 1,440.0 | 1,474.0 | 1,474.0 | 2,389,300 |
| 2018/11/13 | 1,427.0 | 1,432.0 | 1,401.0 | 1,426.0 | 1,426.0 | 2,482,800 |
| 2018/11/12 | 1,437.0 | 1,460.0 | 1,406.0 | 1,451.0 | 1,451.0 | 2,228,100 |
| 2018/11/09 | 1,434.0 | 1,456.0 | 1,427.0 | 1,449.0 | 1,449.0 | 2,626,100 |
| 2018/11/08 | 1,448.0 | 1,453.0 | 1,431.0 | 1,443.0 | 1,443.0 | 3,189,400 |
| 2018/11/07 | 1,460.0 | 1,476.0 | 1,443.0 | 1,448.0 | 1,448.0 | 3,537,900 |
| 2018/11/06 | 1,470.0 | 1,483.0 | 1,463.0 | 1,475.0 | 1,475.0 | 2,538,600 |
| 2018/11/05 | 1,488.0 | 1,513.0 | 1,462.0 | 1,480.0 | 1,480.0 | 2,540,200 |
| 2018/11/02 | 1,535.0 | 1,544.0 | 1,482.0 | 1,514.0 | 1,514.0 | 4,500,400 |
| 2018/11/01 | 1,603.0 | 1,624.0 | 1,529.0 | 1,530.0 | 1,530.0 | 6,701,200 |
| 2018/10/31 | 1,770.0 | 1,817.0 | 1,762.0 | 1,780.0 | 1,780.0 | 3,086,000 |
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。
