5938東証P貸借
業種 金属製品
ＬＩＸＩＬ 株価時系列データ
PTS
1,785
円
(20:11)
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 |
|---|---|
| 2,014.5 (24/02/05) | 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,758.5 | 1,802.5 | 1,742.0 | 1,793.0 | +78.5 | +4.6 | 8,840,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,848.5 | 1,854.0 | 1,818.5 | 1,824.0 | -24.5 | -1.3 | 12,746,000 |
| 9/15 | 1,837.5 | 1,863.5 | 1,830.5 | 1,848.5 | +40.5 | +2.2 | 13,073,000 |
| 9/8 | 1,832.0 | 1,862.0 | 1,803.0 | 1,808.0 | -16.5 | -0.9 | 12,845,000 |
| 9/1 | 1,796.5 | 1,837.0 | 1,786.5 | 1,824.5 | +37.5 | +2.1 | 10,198,000 |
| 8/25 | 1,774.0 | 1,787.0 | 1,757.0 | 1,787.0 | +19.0 | +1.1 | 7,518,400 |
| 8/18 | 1,873.0 | 1,899.0 | 1,735.0 | 1,768.0 | -27.0 | -1.5 | 18,267,900 |
| 8/10 | 1,714.0 | 1,795.0 | 1,702.0 | 1,795.0 | +77.0 | +4.5 | 9,391,800 |
| 8/4 | 1,880.0 | 1,880.0 | 1,716.0 | 1,718.0 | -240.0 | -12.3 | 19,767,500 |
| 7/28 | 1,865.5 | 1,959.0 | 1,858.0 | 1,958.0 | +95.5 | +5.1 | 8,799,500 |
| 7/21 | 1,839.5 | 1,871.5 | 1,824.0 | 1,862.5 | +16.5 | +0.9 | 5,860,000 |
| 7/14 | 1,810.5 | 1,853.0 | 1,791.0 | 1,846.0 | +52.5 | +2.9 | 9,027,700 |
| 7/7 | 1,829.0 | 1,853.5 | 1,791.0 | 1,793.5 | -30.5 | -1.7 | 8,691,600 |
| 6/30 | 1,873.5 | 1,880.5 | 1,798.5 | 1,824.0 | -36.5 | -2.0 | 11,678,500 |
| 6/23 | 1,890.0 | 1,921.5 | 1,851.5 | 1,860.5 | -23.5 | -1.3 | 7,623,500 |
| 6/16 | 1,835.0 | 1,894.5 | 1,829.5 | 1,884.0 | +58.0 | +3.2 | 6,891,800 |
| 6/9 | 1,851.0 | 1,862.5 | 1,810.5 | 1,826.0 | +6.0 | +0.3 | 9,061,200 |
| 6/2 | 1,923.0 | 1,923.0 | 1,772.0 | 1,820.0 | -90.0 | -4.7 | 14,623,300 |
| 5/26 | 1,972.0 | 1,996.0 | 1,910.0 | 1,910.0 | -66.0 | -3.3 | 8,748,200 |
| 5/19 | 2,010.0 | 2,014.0 | 1,975.0 | 1,976.0 | -24.0 | -1.2 | 6,430,300 |
| 5/12 | 1,985.0 | 2,019.0 | 1,976.0 | 2,000.0 | +16.0 | +0.8 | 5,998,400 |
| 5/2 | 1,983.0 | 2,025.0 | 1,965.0 | 1,984.0 | -148.0 | -6.9 | 5,584,100 |
| 4/28 | 2,067.0 | 2,132.0 | 2,045.0 | 2,132.0 | +97.0 | +4.8 | 5,239,200 |
| 4/21 | 2,134.0 | 2,161.0 | 2,022.0 | 2,035.0 | -110.0 | -5.1 | 7,110,700 |
| 4/14 | 2,114.0 | 2,166.0 | 2,098.0 | 2,145.0 | +35.0 | +1.7 | 3,979,500 |
| 4/7 | 2,206.0 | 2,219.0 | 2,094.0 | 2,110.0 | -67.0 | -3.1 | 4,257,100 |
| 3/31 | 2,172.0 | 2,188.0 | 2,116.0 | 2,177.0 | +23.0 | +1.1 | 5,804,600 |
| 3/24 | 2,192.0 | 2,227.0 | 2,151.0 | 2,154.0 | -48.0 | -2.2 | 3,684,200 |
| 3/17 | 2,319.0 | 2,320.0 | 2,177.0 | 2,202.0 | -143.0 | -6.1 | 6,167,500 |
▶︎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