5938東証P貸借
業種 金属製品
ＬＩＸＩＬ 株価時系列データ
PTS
1,698.4
円
(14:13)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,014.5 (24/02/05) | 1,585.0 (23/10/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,014.5 (24/02/05) | 1,656.0 (24/05/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,693.5 | 1,703.0 | 1,686.0 | 1,698.0 | +1.5 | +0.1 | 1,069,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,704.5 | 1,705.0 | 1,690.0 | 1,696.5 | -16.5 | -1.0 | 2,518,000 |
| 6/5 | 1,720.0 | 1,725.0 | 1,712.0 | 1,713.0 | -20.5 | -1.2 | 1,420,900 |
| 6/4 | 1,725.5 | 1,733.5 | 1,719.5 | 1,733.5 | +7.0 | +0.4 | 1,342,400 |
| 6/3 | 1,739.0 | 1,747.0 | 1,723.0 | 1,726.5 | +1.5 | +0.1 | 1,563,700 |
| 5/31 | 1,710.0 | 1,730.0 | 1,701.0 | 1,725.0 | +24.5 | +1.4 | 2,812,900 |
| 5/30 | 1,698.0 | 1,708.5 | 1,689.0 | 1,700.5 | +0.5 | +0.0 | 2,463,800 |
| 5/29 | 1,721.0 | 1,722.5 | 1,697.0 | 1,700.0 | -27.0 | -1.6 | 2,172,900 |
| 5/28 | 1,730.0 | 1,734.0 | 1,719.5 | 1,727.0 | -9.0 | -0.5 | 1,542,100 |
| 5/27 | 1,759.0 | 1,759.0 | 1,730.5 | 1,736.0 | -14.5 | -0.8 | 1,561,800 |
| 5/24 | 1,745.0 | 1,754.0 | 1,738.0 | 1,750.5 | -9.0 | -0.5 | 800,100 |
| 5/23 | 1,754.0 | 1,768.5 | 1,742.0 | 1,759.5 | +5.0 | +0.3 | 1,067,300 |
| 5/22 | 1,780.0 | 1,786.0 | 1,748.0 | 1,754.5 | -26.0 | -1.5 | 1,484,800 |
| 5/21 | 1,790.0 | 1,799.0 | 1,780.5 | 1,780.5 | -22.0 | -1.2 | 1,356,800 |
| 5/20 | 1,825.0 | 1,829.0 | 1,796.5 | 1,802.5 | -22.5 | -1.2 | 2,109,200 |
| 5/17 | 1,830.0 | 1,831.5 | 1,817.5 | 1,825.0 | -21.5 | -1.2 | 1,070,700 |
| 5/16 | 1,827.0 | 1,847.0 | 1,812.5 | 1,846.5 | +19.5 | +1.1 | 1,628,700 |
| 5/15 | 1,837.0 | 1,838.0 | 1,820.0 | 1,827.0 | -9.0 | -0.5 | 1,050,300 |
| 5/14 | 1,800.0 | 1,836.5 | 1,799.5 | 1,836.0 | +34.0 | +1.9 | 1,714,200 |
| 5/13 | 1,817.0 | 1,817.0 | 1,797.0 | 1,802.0 | -15.0 | -0.8 | 1,364,500 |
| 5/10 | 1,808.0 | 1,819.5 | 1,796.0 | 1,817.0 | +24.0 | +1.3 | 2,044,500 |
| 5/9 | 1,778.0 | 1,802.5 | 1,773.0 | 1,793.0 | +23.0 | +1.3 | 1,733,300 |
| 5/8 | 1,780.5 | 1,783.0 | 1,756.0 | 1,770.0 | -9.0 | -0.5 | 2,102,900 |
| 5/7 | 1,758.5 | 1,781.0 | 1,742.0 | 1,779.0 | +64.5 | +3.8 | 3,270,500 |
| 5/2 | 1,688.5 | 1,714.5 | 1,682.5 | 1,714.5 | +42.0 | +2.5 | 2,914,500 |
| 5/1 | 1,688.5 | 1,704.0 | 1,656.0 | 1,672.5 | -24.5 | -1.4 | 5,336,200 |
| 4/30 | 1,678.5 | 1,702.0 | 1,678.0 | 1,697.0 | +13.0 | +0.8 | 2,320,000 |
| 4/26 | 1,700.0 | 1,702.0 | 1,661.5 | 1,684.0 | -14.5 | -0.9 | 3,785,700 |
| 4/25 | 1,694.0 | 1,705.0 | 1,689.5 | 1,698.5 | -1.0 | -0.1 | 1,952,700 |
| 4/24 | 1,712.0 | 1,729.0 | 1,692.0 | 1,699.5 | -19.0 | -1.1 | 3,177,000 |
| 4/23 | 1,700.0 | 1,727.0 | 1,677.0 | 1,718.5 | -67.5 | -3.8 | 8,548,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて