！決算発表予定日 2024/04/30
5938東証P貸借
業種 金属製品
ＬＩＸＩＬ 株価時系列データ
PTS
1,687.9
円
(23:25)
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 |
|---|---|
| 2,132.0 (23/04/28) | 1,585.0 (23/10/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,014.5 (24/02/05) | 1,677.0 (24/04/23) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,760.0 | 1,790.0 | 1,661.5 | 1,684.0 | -58.0 | -3.3 | 23,052,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,792.5 | 1,799.5 | 1,734.0 | 1,742.0 | -63.0 | -3.5 | 10,669,000 |
| 4/12 | 1,828.5 | 1,837.5 | 1,798.5 | 1,805.0 | -25.5 | -1.4 | 7,123,800 |
| 4/5 | 1,877.0 | 1,878.5 | 1,803.0 | 1,830.5 | -46.5 | -2.5 | 8,360,000 |
| 3/29 | 1,914.5 | 1,935.0 | 1,861.0 | 1,877.0 | -33.0 | -1.7 | 12,265,600 |
| 3/22 | 1,938.5 | 1,967.5 | 1,907.0 | 1,910.0 | -14.5 | -0.8 | 10,862,700 |
| 3/15 | 1,905.0 | 1,927.5 | 1,871.5 | 1,924.5 | +15.5 | +0.8 | 8,661,900 |
| 3/8 | 1,926.0 | 1,931.5 | 1,880.5 | 1,909.0 | -17.0 | -0.9 | 10,936,700 |
| 3/1 | 1,962.0 | 1,965.5 | 1,903.0 | 1,926.0 | -35.5 | -1.8 | 13,156,900 |
| 2/22 | 1,946.5 | 1,980.5 | 1,944.0 | 1,961.5 | +19.5 | +1.0 | 6,556,100 |
| 2/16 | 1,967.5 | 1,977.0 | 1,933.0 | 1,942.0 | -14.0 | -0.7 | 7,108,900 |
| 2/9 | 1,974.0 | 2,014.5 | 1,932.0 | 1,956.0 | +1.0 | +0.1 | 10,332,200 |
| 2/2 | 1,974.0 | 1,985.5 | 1,927.5 | 1,955.0 | -16.0 | -0.8 | 10,926,500 |
| 1/26 | 1,886.5 | 1,987.0 | 1,876.0 | 1,971.0 | +102.0 | +5.5 | 16,828,800 |
| 1/19 | 1,882.5 | 1,893.5 | 1,847.5 | 1,869.0 | -13.5 | -0.7 | 8,964,700 |
| 1/12 | 1,863.5 | 1,906.5 | 1,862.0 | 1,882.5 | +38.0 | +2.1 | 12,698,700 |
| 1/5 | 1,775.0 | 1,854.5 | 1,760.5 | 1,844.5 | +84.0 | +4.8 | 6,844,300 |
| 12/29 | 1,730.0 | 1,764.5 | 1,706.0 | 1,760.5 | +37.0 | +2.2 | 7,159,700 |
| 12/22 | 1,720.0 | 1,741.0 | 1,697.0 | 1,723.5 | -7.0 | -0.4 | 7,292,800 |
| 12/15 | 1,750.0 | 1,757.5 | 1,695.5 | 1,730.5 | -11.5 | -0.7 | 11,996,400 |
| 12/8 | 1,802.0 | 1,809.0 | 1,715.0 | 1,742.0 | -62.0 | -3.4 | 14,850,500 |
| 12/1 | 1,795.0 | 1,821.0 | 1,769.5 | 1,804.0 | +1.5 | +0.1 | 42,196,700 |
| 11/24 | 1,777.0 | 1,802.5 | 1,746.0 | 1,802.5 | +26.0 | +1.5 | 12,236,000 |
| 11/17 | 1,755.0 | 1,777.0 | 1,741.0 | 1,776.5 | +25.0 | +1.4 | 13,453,300 |
| 11/10 | 1,745.0 | 1,758.0 | 1,707.5 | 1,751.5 | +28.0 | +1.6 | 13,571,600 |
| 11/2 | 1,662.0 | 1,728.0 | 1,631.0 | 1,723.5 | +54.0 | +3.2 | 18,364,300 |
| 10/27 | 1,614.0 | 1,672.5 | 1,606.0 | 1,669.5 | +53.0 | +3.3 | 12,415,900 |
| 10/20 | 1,656.0 | 1,670.5 | 1,585.0 | 1,616.5 | -43.0 | -2.6 | 14,528,500 |
| 10/13 | 1,693.5 | 1,714.0 | 1,651.0 | 1,659.5 | -22.5 | -1.3 | 10,516,000 |
| 10/6 | 1,749.0 | 1,771.0 | 1,638.5 | 1,682.0 | -59.5 | -3.4 | 16,364,900 |
| 9/29 | 1,800.0 | 1,833.5 | 1,734.0 | 1,741.5 | -82.5 | -4.5 | 19,899,100 |
▶︎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