1,919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) |
|---|---|---|---|---|---|---|
| 2022/12/13 | 2,103.0 | 2,118.0 | 2,095.0 | 2,095.0 | 2,095.0 | 660,500 |
| 2022/12/12 | 2,098.0 | 2,098.0 | 2,062.0 | 2,065.0 | 2,065.0 | 1,015,100 |
| 2022/12/09 | 2,060.0 | 2,106.0 | 2,059.0 | 2,099.0 | 2,099.0 | 791,100 |
| 2022/12/08 | 2,064.0 | 2,094.0 | 2,045.0 | 2,091.0 | 2,091.0 | 1,139,000 |
| 2022/12/07 | 2,053.0 | 2,085.0 | 2,051.0 | 2,061.0 | 2,061.0 | 1,277,800 |
| 2022/12/06 | 2,098.0 | 2,111.0 | 2,077.0 | 2,077.0 | 2,077.0 | 918,700 |
| 2022/12/05 | 2,096.0 | 2,138.0 | 2,091.0 | 2,117.0 | 2,117.0 | 933,600 |
| 2022/12/02 | 2,097.0 | 2,115.0 | 2,075.0 | 2,110.0 | 2,110.0 | 1,131,200 |
| 2022/12/01 | 2,124.0 | 2,135.0 | 2,099.0 | 2,102.0 | 2,102.0 | 1,031,600 |
| 2022/11/30 | 2,077.0 | 2,127.0 | 2,064.0 | 2,109.0 | 2,109.0 | 3,904,100 |
| 2022/11/29 | 2,088.0 | 2,093.0 | 2,071.0 | 2,082.0 | 2,082.0 | 1,332,300 |
| 2022/11/28 | 2,157.0 | 2,157.0 | 2,102.0 | 2,121.0 | 2,121.0 | 1,073,800 |
| 2022/11/25 | 2,155.0 | 2,167.0 | 2,144.0 | 2,145.0 | 2,145.0 | 858,300 |
| 2022/11/24 | 2,182.0 | 2,186.0 | 2,149.0 | 2,165.0 | 2,165.0 | 1,071,000 |
| 2022/11/22 | 2,135.0 | 2,157.0 | 2,122.0 | 2,135.0 | 2,135.0 | 1,155,200 |
| 2022/11/21 | 2,190.0 | 2,190.0 | 2,113.0 | 2,118.0 | 2,118.0 | 1,437,000 |
| 2022/11/18 | 2,125.0 | 2,167.0 | 2,125.0 | 2,166.0 | 2,166.0 | 1,153,800 |
| 2022/11/17 | 2,143.0 | 2,154.0 | 2,125.0 | 2,148.0 | 2,148.0 | 1,063,500 |
| 2022/11/16 | 2,137.0 | 2,144.0 | 2,101.0 | 2,133.0 | 2,133.0 | 1,192,300 |
| 2022/11/15 | 2,147.0 | 2,150.0 | 2,121.0 | 2,144.0 | 2,144.0 | 1,270,000 |
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。
