決算new！
2024/04/30 発表
今期最終は黒字浮上へ
5938東証P貸借
業種 金属製品
ＬＩＸＩＬ 株価時系列データ
PTS
1,710
円
(23:47)
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 |
|---|---|
| 2,019.0 (23/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,688.5 | 1,714.5 | 1,682.5 | 1,714.5 | +42.0 | +2.5 | 2,914,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/22 | 1,760.0 | 1,790.0 | 1,759.0 | 1,786.0 | +44.0 | +2.5 | 1,803,000 |
| 4/19 | 1,756.0 | 1,756.0 | 1,734.0 | 1,742.0 | -17.5 | -1.0 | 1,972,100 |
| 4/18 | 1,736.0 | 1,772.5 | 1,735.0 | 1,759.5 | +23.5 | +1.4 | 1,306,900 |
| 4/17 | 1,770.0 | 1,772.5 | 1,736.0 | 1,736.0 | -29.0 | -1.6 | 2,280,100 |
| 4/16 | 1,770.0 | 1,775.5 | 1,759.0 | 1,765.0 | -12.5 | -0.7 | 2,302,700 |
| 4/15 | 1,792.5 | 1,799.5 | 1,770.0 | 1,777.5 | -27.5 | -1.5 | 2,807,200 |
| 4/12 | 1,800.5 | 1,818.0 | 1,798.5 | 1,805.0 | +1.0 | +0.1 | 1,532,300 |
| 4/11 | 1,820.0 | 1,821.5 | 1,802.5 | 1,804.0 | -27.5 | -1.5 | 2,064,400 |
| 4/10 | 1,825.5 | 1,837.5 | 1,825.5 | 1,831.5 | +3.0 | +0.2 | 912,700 |
| 4/9 | 1,817.5 | 1,829.5 | 1,812.5 | 1,828.5 | +4.5 | +0.3 | 1,145,800 |
| 4/8 | 1,828.5 | 1,836.5 | 1,819.0 | 1,824.0 | -6.5 | -0.4 | 1,468,600 |
| 4/5 | 1,821.0 | 1,837.0 | 1,819.0 | 1,830.5 | +1.5 | +0.1 | 1,714,400 |
| 4/4 | 1,821.5 | 1,838.0 | 1,821.0 | 1,829.0 | +15.5 | +0.9 | 1,276,600 |
| 4/3 | 1,810.0 | 1,817.0 | 1,803.0 | 1,813.5 | -13.5 | -0.7 | 1,666,700 |
| 4/2 | 1,851.0 | 1,851.5 | 1,822.0 | 1,827.0 | -26.0 | -1.4 | 2,013,100 |
| 4/1 | 1,877.0 | 1,878.5 | 1,851.5 | 1,853.0 | -24.0 | -1.3 | 1,689,200 |
| 3/29 | 1,877.5 | 1,888.5 | 1,870.5 | 1,877.0 | +16.0 | +0.9 | 1,322,000 |
| 3/28 | 1,872.0 | 1,878.0 | 1,861.0 | 1,861.0 | -65.5 | -3.4 | 2,531,100 |
| 3/27 | 1,926.0 | 1,935.0 | 1,922.0 | 1,926.5 | +7.5 | +0.4 | 3,963,700 |
| 3/26 | 1,923.5 | 1,925.0 | 1,908.0 | 1,919.0 | -1.0 | -0.1 | 2,178,700 |
| 3/25 | 1,914.5 | 1,922.0 | 1,907.0 | 1,920.0 | +10.0 | +0.5 | 2,270,100 |
| 3/22 | 1,923.5 | 1,929.5 | 1,907.0 | 1,910.0 | -26.0 | -1.3 | 4,190,900 |
| 3/21 | 1,967.5 | 1,967.5 | 1,935.5 | 1,936.0 | -21.0 | -1.1 | 2,923,800 |
| 3/19 | 1,949.5 | 1,963.5 | 1,936.5 | 1,957.0 | +4.0 | +0.2 | 2,025,500 |
▶︎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