(株)ＬＩＸＩＬの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,990（2025年9月9日）
- 年初来安値
- 1,533（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 1,880.5 | 1,901.5 | 1,878 | 1,887.5 | 1,469,900 | 1,887.5 | 67.8 | 0.81 |
| 2026/2/9 | 1,905 | 1,914.5 | 1,874 | 1,880.5 | 2,114,900 | 1,880.5 | 67.55 | 0.81 |
| 2026/2/6 | 1,872.5 | 1,890 | 1,860 | 1,890 | 1,336,100 | 1,890 | 67.89 | 0.81 |
| 2026/2/5 | 1,858 | 1,878 | 1,847 | 1,873 | 2,037,400 | 1,873 | 67.28 | 0.81 |
| 2026/2/4 | 1,792 | 1,838 | 1,791.5 | 1,830 | 1,934,600 | 1,830 | 65.73 | 0.79 |
| 2026/2/3 | 1,785 | 1,802.5 | 1,781 | 1,788 | 2,196,600 | 1,788 | 64.22 | 0.77 |
| 2026/2/2 | 1,828 | 1,828 | 1,772 | 1,772 | 3,455,600 | 1,772 | 63.65 | 0.76 |
| 2026/1/30 | 1,799 | 1,822 | 1,741 | 1,772.5 | 4,000,600 | 1,772.5 | 63.67 | 0.8 |
| 2026/1/29 | 1,775 | 1,792 | 1,755 | 1,787 | 1,980,700 | 1,787 | ||
| 2026/1/28 | 1,800.5 | 1,803.5 | 1,778 | 1,778 | 2,806,300 | 1,778 | ||
| 2026/1/27 | 1,833 | 1,836 | 1,813.5 | 1,813.5 | 1,900,000 | 1,813.5 | ||
| 2026/1/26 | 1,858 | 1,863.5 | 1,835 | 1,835 | 2,070,800 | 1,835 | ||
| 2026/1/23 | 1,889.5 | 1,892 | 1,864 | 1,868 | 1,369,800 | 1,868 | ||
| 2026/1/22 | 1,868 | 1,892 | 1,856.5 | 1,875 | 1,889,100 | 1,875 | ||
| 2026/1/21 | 1,907 | 1,910.5 | 1,878.5 | 1,885 | 2,069,700 | 1,885 | ||
| 2026/1/20 | 1,925 | 1,931 | 1,911 | 1,921 | 1,266,500 | 1,921 | ||
| 2026/1/19 | 1,924 | 1,932.5 | 1,902 | 1,932.5 | 1,378,700 | 1,932.5 | ||
| 2026/1/16 | 1,932.5 | 1,938 | 1,921 | 1,928 | 1,103,300 | 1,928 | ||
| 2026/1/15 | 1,925 | 1,943 | 1,913 | 1,935 | 1,779,700 | 1,935 | ||
| 2026/1/14 | 1,920 | 1,938 | 1,914 | 1,930.5 | 1,426,600 | 1,930.5 |
1〜20/244件
