決算new！
2025/01/31 発表
4-12月期(3Q累計)最終は37％減益で着地
5938東証P貸借
業種 金属製品
ＬＩＸＩＬ 株価時系列データ
PTS
1,746.5
円
(23:54)
株価は15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) | 1,551.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,014.5 (24/02/05) | 1,551.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,732.0 | 1,772.5 | 1,721.0 | 1,749.5 | +20.0 | +1.2 | 2,628,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,726.0 | 1,732.0 | 1,720.0 | 1,729.5 | +5.0 | +0.3 | 934,800 |
| 1/29 | 1,712.5 | 1,724.5 | 1,707.0 | 1,724.5 | +1.5 | +0.1 | 790,300 |
| 1/28 | 1,710.0 | 1,732.0 | 1,708.0 | 1,723.0 | +8.0 | +0.5 | 842,700 |
| 1/27 | 1,717.5 | 1,725.5 | 1,712.5 | 1,715.0 | +6.0 | +0.4 | 1,025,000 |
| 1/24 | 1,709.0 | 1,720.0 | 1,705.0 | 1,709.0 | 0 | 0.0 | 746,600 |
| 1/23 | 1,700.5 | 1,711.0 | 1,693.0 | 1,709.0 | +5.0 | +0.3 | 915,900 |
| 1/22 | 1,715.0 | 1,719.0 | 1,701.0 | 1,704.0 | -12.0 | -0.7 | 907,900 |
| 1/21 | 1,716.5 | 1,730.5 | 1,713.0 | 1,716.0 | -1.0 | -0.1 | 496,400 |
| 1/20 | 1,728.0 | 1,733.0 | 1,715.5 | 1,717.0 | +5.5 | +0.3 | 641,000 |
| 1/17 | 1,719.5 | 1,720.5 | 1,706.0 | 1,711.5 | +1.5 | +0.1 | 732,800 |
| 1/16 | 1,710.0 | 1,725.5 | 1,707.0 | 1,710.0 | +5.5 | +0.3 | 842,000 |
| 1/15 | 1,705.0 | 1,711.0 | 1,696.5 | 1,704.5 | +3.5 | +0.2 | 638,300 |
| 1/14 | 1,724.0 | 1,724.0 | 1,695.5 | 1,701.0 | -7.5 | -0.4 | 1,137,800 |
| 1/10 | 1,711.0 | 1,721.5 | 1,705.0 | 1,708.5 | +4.0 | +0.2 | 1,202,600 |
| 1/9 | 1,719.0 | 1,720.0 | 1,696.5 | 1,704.5 | -17.5 | -1.0 | 1,310,400 |
| 1/8 | 1,730.0 | 1,731.5 | 1,720.0 | 1,722.0 | -15.0 | -0.9 | 1,019,300 |
| 1/7 | 1,735.5 | 1,741.5 | 1,718.5 | 1,737.0 | +8.5 | +0.5 | 946,400 |
| 1/6 | 1,745.0 | 1,745.0 | 1,725.5 | 1,728.5 | +3.0 | +0.2 | 1,114,800 |
| 12/30 | 1,730.5 | 1,740.0 | 1,721.0 | 1,725.5 | -4.5 | -0.3 | 738,900 |
| 12/27 | 1,715.0 | 1,730.0 | 1,707.5 | 1,730.0 | +20.0 | +1.2 | 972,200 |
| 12/26 | 1,711.0 | 1,715.0 | 1,705.0 | 1,710.0 | +1.0 | +0.1 | 1,264,700 |
| 12/25 | 1,704.0 | 1,709.0 | 1,688.0 | 1,709.0 | +3.5 | +0.2 | 876,000 |
| 12/24 | 1,693.0 | 1,711.5 | 1,691.5 | 1,705.5 | +7.0 | +0.4 | 796,200 |
| 12/23 | 1,690.0 | 1,699.0 | 1,684.0 | 1,698.5 | +11.5 | +0.7 | 1,305,300 |
| 12/20 | 1,700.0 | 1,703.5 | 1,686.0 | 1,687.0 | -7.0 | -0.4 | 2,157,500 |
| 12/19 | 1,700.0 | 1,707.5 | 1,694.0 | 1,694.0 | -13.5 | -0.8 | 1,198,900 |
| 12/18 | 1,721.0 | 1,725.5 | 1,707.5 | 1,707.5 | -15.0 | -0.9 | 898,300 |
| 12/17 | 1,738.0 | 1,748.5 | 1,722.5 | 1,722.5 | -7.5 | -0.4 | 725,600 |
| 12/16 | 1,735.0 | 1,736.5 | 1,718.5 | 1,730.0 | -8.0 | -0.5 | 878,000 |
| 12/13 | 1,725.0 | 1,751.5 | 1,725.0 | 1,738.0 | -11.0 | -0.6 | 921,200 |
▶︎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
