1,649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) |
|---|---|---|---|---|---|---|
| 2022/11/30 | 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 |
| 2022/11/14 | 2,099.0 | 2,172.0 | 2,089.0 | 2,143.0 | 2,143.0 | 1,869,800 |
| 2022/11/11 | 2,047.0 | 2,102.0 | 2,043.0 | 2,100.0 | 2,100.0 | 2,282,400 |
| 2022/11/10 | 2,017.0 | 2,022.0 | 1,980.0 | 1,981.0 | 1,981.0 | 1,237,400 |
| 2022/11/09 | 1,991.0 | 2,015.0 | 1,981.0 | 2,008.0 | 2,008.0 | 1,535,400 |
| 2022/11/08 | 1,960.0 | 1,973.0 | 1,946.0 | 1,968.0 | 1,968.0 | 1,093,200 |
| 2022/11/07 | 1,942.0 | 1,974.0 | 1,932.0 | 1,943.0 | 1,943.0 | 1,576,100 |
| 2022/11/04 | 1,926.0 | 1,926.0 | 1,881.0 | 1,904.0 | 1,904.0 | 3,210,700 |
| 2022/11/02 | 2,000.0 | 2,014.0 | 1,974.0 | 1,977.0 | 1,977.0 | 3,009,200 |
| 2022/11/01 | 2,061.0 | 2,065.0 | 2,001.0 | 2,007.0 | 2,007.0 | 5,416,500 |
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。
