5938東証P貸借
業種 金属製品
ＬＩＸＩＬ 株価時系列データ
PTS
1,780
円
取引時間外
(23:27)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,688.5 | 1,781.0 | 1,656.0 | 1,779.0 | +82.0 | +4.8 | 14,791,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,877.0 | 1,878.5 | 1,661.5 | 1,697.0 | -180.0 | -9.6 | 47,739,700 |
| 24/03 | 1,925.0 | 1,967.5 | 1,861.0 | 1,877.0 | -43.0 | -2.2 | 44,425,600 |
| 24/02 | 1,949.0 | 2,014.5 | 1,903.0 | 1,920.0 | -59.0 | -3.0 | 40,618,900 |
| 24/01 | 1,775.0 | 1,987.0 | 1,760.5 | 1,979.0 | +218.5 | +12.4 | 51,099,500 |
| 23/12 | 1,806.0 | 1,814.5 | 1,695.5 | 1,760.5 | -45.0 | -2.5 | 43,486,200 |
| 23/11 | 1,685.5 | 1,821.0 | 1,631.0 | 1,805.5 | +154.5 | +9.4 | 89,549,900 |
| 23/10 | 1,749.0 | 1,771.0 | 1,585.0 | 1,651.0 | -90.5 | -5.2 | 61,910,500 |
| 23/09 | 1,820.0 | 1,863.5 | 1,734.0 | 1,741.5 | -83.0 | -4.6 | 60,220,100 |
| 23/08 | 1,827.5 | 1,899.0 | 1,702.0 | 1,824.5 | +7.0 | +0.4 | 57,868,100 |
| 23/07 | 1,829.0 | 1,959.0 | 1,791.0 | 1,817.5 | -6.5 | -0.4 | 37,997,300 |
| 23/06 | 1,787.0 | 1,921.5 | 1,772.0 | 1,824.0 | +24.0 | +1.3 | 39,734,300 |
| 23/05 | 1,983.0 | 2,025.0 | 1,788.0 | 1,800.0 | -332.0 | -15.6 | 36,905,000 |
| 23/04 | 2,206.0 | 2,219.0 | 2,022.0 | 2,132.0 | -45.0 | -2.1 | 20,586,500 |
| 23/03 | 2,157.0 | 2,368.0 | 2,116.0 | 2,177.0 | +6.0 | +0.3 | 25,570,300 |
| 23/02 | 2,205.0 | 2,247.0 | 2,065.0 | 2,171.0 | -59.0 | -2.7 | 19,163,700 |
| 23/01 | 2,011.0 | 2,254.0 | 1,975.0 | 2,230.0 | +229.0 | +11.4 | 18,639,000 |
| 22/12 | 2,124.0 | 2,138.0 | 1,986.0 | 2,001.0 | -108.0 | -5.1 | 20,318,400 |
| 22/11 | 2,061.0 | 2,190.0 | 1,881.0 | 2,109.0 | -142.0 | -6.3 | 36,742,000 |
| 22/10 | 2,146.0 | 2,301.0 | 2,123.0 | 2,251.0 | +132.0 | +6.2 | 22,968,000 |
| 22/09 | 2,390.0 | 2,436.0 | 2,106.0 | 2,119.0 | -320.0 | -13.1 | 25,638,500 |
| 22/08 | 2,502.0 | 2,653.0 | 2,407.0 | 2,439.0 | -299.0 | -10.9 | 19,412,900 |
| 22/07 | 2,586.0 | 2,787.0 | 2,523.0 | 2,738.0 | +198.0 | +7.8 | 17,187,400 |
| 22/06 | 2,490.0 | 2,596.0 | 2,434.0 | 2,540.0 | +81.0 | +3.3 | 21,725,200 |
| 22/05 | 2,405.0 | 2,588.0 | 2,280.0 | 2,459.0 | +165.0 | +7.2 | 32,360,800 |
| 22/04 | 2,231.0 | 2,303.0 | 2,033.0 | 2,294.0 | +4.0 | +0.2 | 24,257,100 |
| 22/03 | 2,618.0 | 2,632.0 | 2,126.0 | 2,290.0 | -265.0 | -10.4 | 28,172,800 |
| 22/02 | 2,638.0 | 2,686.0 | 2,493.0 | 2,555.0 | -54.0 | -2.1 | 16,435,500 |
| 22/01 | 3,135.0 | 3,135.0 | 2,478.0 | 2,609.0 | -456.0 | -14.9 | 16,801,100 |
| 21/12 | 2,809.0 | 3,185.0 | 2,783.0 | 3,065.0 | +276.0 | +9.9 | 16,810,300 |
| 21/11 | 3,000.0 | 3,080.0 | 2,748.0 | 2,789.0 | -135.0 | -4.6 | 20,154,800 |
▶︎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