5938東証P貸借
業種 金属製品
LIXIL 株価時系列データ
PTS
1,875.7
円
取引時間外
(14:59)
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 |
---|---|
2,219.0 (23/04/04) | 1,585.0 (23/10/20) |
昨年来高値 | 昨年来安値 |
---|---|
2,368.0 (23/03/09) | 1,585.0 (23/10/20) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,877.5 | 1,888.5 | 1,870.5 | 1,877.0 | +16.0 | +0.9 | 1,322,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/18 | 1,938.5 | 1,955.0 | 1,925.5 | 1,953.0 | +28.5 | +1.5 | 1,722,500 |
3/15 | 1,917.0 | 1,927.5 | 1,912.0 | 1,924.5 | +5.5 | +0.3 | 1,655,400 |
3/14 | 1,902.0 | 1,919.5 | 1,896.0 | 1,919.0 | +24.5 | +1.3 | 1,382,700 |
3/13 | 1,905.5 | 1,912.0 | 1,888.0 | 1,894.5 | -6.5 | -0.3 | 1,775,700 |
3/12 | 1,900.0 | 1,904.0 | 1,871.5 | 1,901.0 | -7.5 | -0.4 | 1,773,100 |
3/11 | 1,905.0 | 1,919.5 | 1,888.5 | 1,908.5 | -0.5 | +0.0 | 2,075,000 |
3/8 | 1,885.0 | 1,913.5 | 1,884.5 | 1,909.0 | +9.5 | +0.5 | 1,778,900 |
3/7 | 1,908.0 | 1,919.0 | 1,899.5 | 1,899.5 | 0 | 0.0 | 1,949,500 |
3/6 | 1,880.5 | 1,905.0 | 1,880.5 | 1,899.5 | +19.0 | +1.0 | 2,115,900 |
3/5 | 1,910.0 | 1,911.0 | 1,880.5 | 1,880.5 | -31.0 | -1.6 | 2,955,300 |
3/4 | 1,926.0 | 1,931.5 | 1,909.5 | 1,911.5 | -14.5 | -0.8 | 2,137,100 |
3/1 | 1,925.0 | 1,939.0 | 1,922.0 | 1,926.0 | +6.0 | +0.3 | 1,698,700 |
2/29 | 1,923.0 | 1,929.0 | 1,905.0 | 1,920.0 | -2.0 | -0.1 | 2,209,300 |
2/28 | 1,909.0 | 1,933.5 | 1,903.0 | 1,922.0 | +7.5 | +0.4 | 2,707,700 |
2/27 | 1,942.0 | 1,946.0 | 1,914.0 | 1,914.5 | -33.5 | -1.7 | 3,467,800 |
2/26 | 1,962.0 | 1,965.5 | 1,931.5 | 1,948.0 | -13.5 | -0.7 | 3,073,400 |
2/22 | 1,967.5 | 1,970.0 | 1,958.5 | 1,961.5 | +0.5 | +0.0 | 1,763,500 |
2/21 | 1,959.5 | 1,966.5 | 1,944.0 | 1,961.0 | +2.5 | +0.1 | 1,645,400 |
2/20 | 1,969.0 | 1,980.5 | 1,952.0 | 1,958.5 | -2.5 | -0.1 | 1,682,700 |
2/19 | 1,946.5 | 1,965.0 | 1,946.0 | 1,961.0 | +19.0 | +1.0 | 1,464,500 |
2/16 | 1,958.0 | 1,960.5 | 1,933.0 | 1,942.0 | 0 | 0.0 | 2,348,100 |
2/15 | 1,960.0 | 1,974.5 | 1,938.0 | 1,942.0 | -10.5 | -0.5 | 1,373,800 |
2/14 | 1,970.0 | 1,972.0 | 1,938.0 | 1,952.5 | -20.0 | -1.0 | 1,670,700 |
▶︎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