ＬＩＸＩＬ
5938プライム/金属製品/LIXIL Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,714.0 | 1,727.0 | 1,710.0 | 1,710.5 | -16.0 | -0.93% | 2,268,200 |
| 2026-03-12 | 1,750.0 | 1,750.0 | 1,725.0 | 1,726.5 | -27.0 | -1.54% | 2,118,900 |
| 2026-03-11 | 1,751.0 | 1,770.0 | 1,750.5 | 1,753.5 | +15.0 | +0.86% | 1,503,900 |
| 2026-03-10 | 1,751.0 | 1,751.0 | 1,729.0 | 1,738.5 | +19.5 | +1.13% | 2,096,600 |
| 2026-03-09 | 1,710.0 | 1,729.0 | 1,698.5 | 1,719.0 | -16.0 | -0.92% | 4,614,700 |
| 2026-03-06 | 1,722.0 | 1,742.5 | 1,717.0 | 1,735.0 | -5.5 | -0.32% | 2,451,100 |
| 2026-03-05 | 1,779.0 | 1,782.5 | 1,740.0 | 1,740.5 | +10.5 | +0.61% | 2,754,900 |
| 2026-03-04 | 1,750.5 | 1,753.0 | 1,710.5 | 1,730.0 | -40.0 | -2.26% | 4,449,000 |
| 2026-03-03 | 1,803.5 | 1,807.5 | 1,770.0 | 1,770.0 | -38.0 | -2.10% | 4,050,000 |
| 2026-03-02 | 1,808.0 | 1,818.0 | 1,794.0 | 1,808.0 | -27.0 | -1.47% | 2,958,900 |
| 2026-02-27 | 1,810.0 | 1,835.0 | 1,802.0 | 1,835.0 | +33.0 | +1.83% | 1,952,700 |
| 2026-02-26 | 1,801.0 | 1,822.5 | 1,800.0 | 1,802.0 | 0.0 | 0.00% | 2,070,000 |
| 2026-02-25 | 1,815.0 | 1,818.0 | 1,798.0 | 1,802.0 | -13.0 | -0.72% | 2,378,400 |
| 2026-02-24 | 1,824.0 | 1,833.0 | 1,805.5 | 1,815.0 | -10.0 | -0.55% | 2,245,100 |
| 2026-02-20 | 1,850.0 | 1,851.0 | 1,825.0 | 1,825.0 | -29.0 | -1.56% | 2,183,800 |
| 2026-02-19 | 1,860.0 | 1,861.5 | 1,844.5 | 1,854.0 | -11.5 | -0.62% | 1,483,000 |
| 2026-02-18 | 1,847.5 | 1,870.5 | 1,847.5 | 1,865.5 | +18.5 | +1.00% | 1,081,700 |
| 2026-02-17 | 1,850.0 | 1,857.0 | 1,837.0 | 1,847.0 | -9.0 | -0.48% | 1,379,900 |
| 2026-02-16 | 1,883.0 | 1,891.0 | 1,856.0 | 1,856.0 | -23.5 | -1.25% | 1,865,000 |
| 2026-02-13 | 1,900.0 | 1,909.0 | 1,878.5 | 1,879.5 | -33.5 | -1.75% | 1,646,500 |
| 2026-02-12 | 1,894.0 | 1,918.5 | 1,893.5 | 1,913.0 | +25.5 | +1.35% | 1,615,400 |
| 2026-02-10 | 1,880.5 | 1,901.5 | 1,878.0 | 1,887.5 | +7.0 | +0.37% | 1,469,900 |
| 2026-02-09 | 1,905.0 | 1,914.5 | 1,874.0 | 1,880.5 | -9.5 | -0.50% | 2,114,900 |
| 2026-02-06 | 1,872.5 | 1,890.0 | 1,860.0 | 1,890.0 | +17.0 | +0.91% | 1,336,100 |
| 2026-02-05 | 1,858.0 | 1,878.0 | 1,847.0 | 1,873.0 | +43.0 | +2.35% | 2,037,400 |
| 2026-02-04 | 1,792.0 | 1,838.0 | 1,791.5 | 1,830.0 | +42.0 | +2.35% | 1,934,600 |
| 2026-02-03 | 1,785.0 | 1,802.5 | 1,781.0 | 1,788.0 | +16.0 | +0.90% | 2,196,600 |
| 2026-02-02 | 1,828.0 | 1,828.0 | 1,772.0 | 1,772.0 | -0.5 | -0.03% | 3,455,600 |
| 2026-01-30 | 1,799.0 | 1,822.0 | 1,741.0 | 1,772.5 | -14.5 | -0.81% | 4,000,600 |
| 2026-01-29 | 1,775.0 | 1,792.0 | 1,755.0 | 1,787.0 | +9.0 | +0.51% | 1,980,700 |
| 2026-01-28 | 1,800.5 | 1,803.5 | 1,778.0 | 1,778.0 | -35.5 | -1.96% | 2,806,300 |
| 2026-01-27 | 1,833.0 | 1,836.0 | 1,813.5 | 1,813.5 | -21.5 | -1.17% | 1,900,000 |
| 2026-01-26 | 1,858.0 | 1,863.5 | 1,835.0 | 1,835.0 | -33.0 | -1.77% | 2,070,800 |
| 2026-01-23 | 1,889.5 | 1,892.0 | 1,864.0 | 1,868.0 | -7.0 | -0.37% | 1,369,800 |
| 2026-01-22 | 1,868.0 | 1,892.0 | 1,856.5 | 1,875.0 | -10.0 | -0.53% | 1,889,100 |
| 2026-01-21 | 1,907.0 | 1,910.5 | 1,878.5 | 1,885.0 | -36.0 | -1.87% | 2,069,700 |
| 2026-01-20 | 1,925.0 | 1,931.0 | 1,911.0 | 1,921.0 | -11.5 | -0.60% | 1,266,500 |
| 2026-01-19 | 1,924.0 | 1,932.5 | 1,902.0 | 1,932.5 | +4.5 | +0.23% | 1,378,700 |
| 2026-01-16 | 1,932.5 | 1,938.0 | 1,921.0 | 1,928.0 | -7.0 | -0.36% | 1,103,300 |
| 2026-01-15 | 1,925.0 | 1,943.0 | 1,913.0 | 1,935.0 | +4.5 | +0.23% | 1,779,700 |
| 2026-01-14 | 1,920.0 | 1,938.0 | 1,914.0 | 1,930.5 | +9.0 | +0.47% | 1,426,600 |
| 2026-01-13 | 1,913.0 | 1,927.5 | 1,904.5 | 1,921.5 | +17.5 | +0.92% | 1,598,100 |
| 2026-01-09 | 1,930.0 | 1,932.0 | 1,903.5 | 1,904.0 | -5.0 | -0.26% | 1,341,400 |
| 2026-01-08 | 1,935.0 | 1,935.5 | 1,897.5 | 1,909.0 | -30.0 | -1.55% | 1,494,100 |
| 2026-01-07 | 1,925.0 | 1,941.5 | 1,915.0 | 1,939.0 | +5.5 | +0.28% | 1,057,300 |
| 2026-01-06 | 1,910.0 | 1,934.0 | 1,910.0 | 1,933.5 | +37.0 | +1.95% | 1,436,000 |
| 2026-01-05 | 1,903.5 | 1,912.5 | 1,895.0 | 1,896.5 | +2.0 | +0.11% | 981,200 |
| 2025-12-30 | 1,913.0 | 1,917.5 | 1,894.5 | 1,894.5 | -18.0 | -0.94% | 927,100 |
| 2025-12-29 | 1,906.5 | 1,912.5 | 1,896.0 | 1,912.5 | +16.5 | +0.87% | 860,200 |
| 2025-12-26 | 1,920.0 | 1,920.0 | 1,893.5 | 1,896.0 | -17.5 | -0.91% | 1,067,100 |
| 2025-12-25 | 1,900.0 | 1,923.0 | 1,894.0 | 1,913.5 | +15.5 | +0.82% | 1,003,900 |
| 2025-12-24 | 1,875.0 | 1,907.5 | 1,874.0 | 1,898.0 | +24.0 | +1.28% | 1,778,800 |
| 2025-12-23 | 1,872.0 | 1,874.0 | 1,859.5 | 1,874.0 | +5.5 | +0.29% | 1,409,800 |
| 2025-12-22 | 1,876.0 | 1,884.0 | 1,866.0 | 1,868.5 | -2.5 | -0.13% | 1,160,100 |
| 2025-12-19 | 1,864.0 | 1,872.5 | 1,860.5 | 1,871.0 | +4.5 | +0.24% | 1,290,800 |
| 2025-12-18 | 1,850.0 | 1,867.5 | 1,841.5 | 1,866.5 | +18.0 | +0.97% | 709,500 |
| 2025-12-17 | 1,850.0 | 1,853.0 | 1,836.0 | 1,848.5 | -2.5 | -0.14% | 1,024,300 |
| 2025-12-16 | 1,878.0 | 1,878.0 | 1,851.0 | 1,851.0 | -30.0 | -1.59% | 773,300 |
| 2025-12-15 | 1,865.0 | 1,882.5 | 1,859.5 | 1,881.0 | +16.0 | +0.86% | 1,429,500 |
| 2025-12-12 | 1,838.5 | 1,865.0 | 1,834.5 | 1,865.0 | +41.0 | +2.25% | 1,099,700 |
| 2025-12-11 | 1,862.0 | 1,862.0 | 1,824.0 | 1,824.0 | -28.0 | -1.51% | 614,600 |
| 2025-12-10 | 1,843.0 | 1,863.0 | 1,839.0 | 1,852.0 | +12.5 | +0.68% | 1,051,300 |
| 2025-12-09 | 1,846.0 | 1,850.5 | 1,835.0 | 1,839.5 | -4.0 | -0.22% | 761,300 |
| 2025-12-08 | 1,831.0 | 1,845.0 | 1,827.5 | 1,843.5 | +13.0 | +0.71% | 1,019,500 |
| 2025-12-05 | 1,823.0 | 1,830.5 | 1,810.0 | 1,830.5 | +4.5 | +0.25% | 769,600 |
| 2025-12-04 | 1,804.0 | 1,826.0 | 1,800.0 | 1,826.0 | +18.5 | +1.02% | 801,600 |
| 2025-12-03 | 1,820.0 | 1,827.0 | 1,802.5 | 1,807.5 | -18.5 | -1.01% | 916,800 |
| 2025-12-02 | 1,839.5 | 1,852.5 | 1,825.5 | 1,826.0 | -13.5 | -0.73% | 991,900 |
| 2025-12-01 | 1,853.5 | 1,854.5 | 1,832.0 | 1,839.5 | -9.5 | -0.51% | 1,184,100 |
| 2025-11-28 | 1,845.0 | 1,858.5 | 1,841.0 | 1,849.0 | +4.5 | +0.24% | 1,262,500 |
| 2025-11-27 | 1,830.5 | 1,844.5 | 1,824.5 | 1,844.5 | +51.0 | +2.84% | 1,948,000 |
| 2025-11-26 | 1,800.0 | 1,804.5 | 1,790.0 | 1,793.5 | -1.0 | -0.06% | 1,413,600 |
| 2025-11-25 | 1,784.0 | 1,795.5 | 1,777.5 | 1,794.5 | +19.0 | +1.07% | 1,002,800 |
| 2025-11-21 | 1,745.0 | 1,775.5 | 1,745.0 | 1,775.5 | +30.0 | +1.72% | 1,272,200 |
| 2025-11-20 | 1,751.0 | 1,762.0 | 1,745.5 | 1,745.5 | -3.0 | -0.17% | 1,092,900 |
| 2025-11-19 | 1,759.0 | 1,761.0 | 1,738.5 | 1,748.5 | +3.0 | +0.17% | 1,100,600 |
| 2025-11-18 | 1,759.5 | 1,767.5 | 1,740.5 | 1,745.5 | -17.5 | -0.99% | 1,226,400 |
| 2025-11-17 | 1,771.0 | 1,772.0 | 1,756.0 | 1,763.0 | -9.5 | -0.54% | 890,800 |
| 2025-11-14 | 1,770.0 | 1,782.0 | 1,761.5 | 1,772.5 | -0.5 | -0.03% | 947,900 |
| 2025-11-13 | 1,778.0 | 1,782.5 | 1,770.0 | 1,773.0 | +6.5 | +0.37% | 1,048,800 |
| 2025-11-12 | 1,760.0 | 1,783.0 | 1,756.5 | 1,766.5 | -8.0 | -0.45% | 1,373,100 |
| 2025-11-11 | 1,788.0 | 1,788.0 | 1,766.0 | 1,774.5 | -16.5 | -0.92% | 961,700 |
| 2025-11-10 | 1,777.0 | 1,795.5 | 1,769.5 | 1,791.0 | +17.0 | +0.96% | 989,500 |
| 2025-11-07 | 1,752.0 | 1,776.0 | 1,748.0 | 1,774.0 | +23.0 | +1.31% | 1,488,600 |
| 2025-11-06 | 1,735.5 | 1,765.5 | 1,732.5 | 1,751.0 | +17.0 | +0.98% | 1,349,200 |
| 2025-11-05 | 1,728.0 | 1,745.0 | 1,718.0 | 1,734.0 | +7.0 | +0.41% | 1,986,200 |
| 2025-11-04 | 1,710.0 | 1,735.5 | 1,686.0 | 1,727.0 | +17.0 | +0.99% | 2,867,100 |
| 2025-10-31 | 1,788.0 | 1,792.5 | 1,710.0 | 1,710.0 | -78.0 | -4.36% | 3,857,200 |
| 2025-10-30 | 1,778.5 | 1,794.5 | 1,769.5 | 1,788.0 | +11.0 | +0.62% | 2,637,600 |
| 2025-10-29 | 1,816.5 | 1,822.0 | 1,777.0 | 1,777.0 | -39.5 | -2.17% | 1,448,000 |
| 2025-10-28 | 1,841.0 | 1,841.5 | 1,815.5 | 1,816.5 | -30.5 | -1.65% | 1,241,300 |
| 2025-10-27 | 1,839.0 | 1,851.0 | 1,836.0 | 1,847.0 | +15.0 | +0.82% | 1,265,200 |
| 2025-10-24 | 1,818.0 | 1,837.5 | 1,815.5 | 1,832.0 | +19.0 | +1.05% | 1,084,100 |
| 2025-10-23 | 1,811.0 | 1,815.5 | 1,804.5 | 1,813.0 | -3.5 | -0.19% | 979,000 |
| 2025-10-22 | 1,810.5 | 1,818.5 | 1,804.0 | 1,816.5 | +18.0 | +1.00% | 1,227,200 |
| 2025-10-21 | 1,800.0 | 1,819.0 | 1,790.5 | 1,798.5 | +49.0 | +2.80% | 1,929,300 |
| 2025-10-20 | 1,750.0 | 1,751.5 | 1,741.0 | 1,749.5 | +19.0 | +1.10% | 975,500 |
| 2025-10-17 | 1,730.0 | 1,742.0 | 1,728.5 | 1,730.5 | -8.5 | -0.49% | 913,900 |
| 2025-10-16 | 1,740.5 | 1,744.5 | 1,730.0 | 1,739.0 | +4.0 | +0.23% | 888,700 |
| 2025-10-15 | 1,741.5 | 1,743.5 | 1,733.5 | 1,735.0 | +12.0 | +0.70% | 1,037,200 |
| 2025-10-14 | 1,729.5 | 1,742.0 | 1,714.5 | 1,723.0 | -28.5 | -1.63% | 1,487,900 |
| 2025-10-10 | 1,760.0 | 1,764.0 | 1,742.0 | 1,751.5 | -24.5 | -1.38% | 1,327,300 |
| 2025-10-09 | 1,765.0 | 1,776.0 | 1,761.5 | 1,776.0 | +7.5 | +0.42% | 1,016,100 |
| 2025-10-08 | 1,787.0 | 1,800.0 | 1,768.5 | 1,768.5 | -19.0 | -1.06% | 1,011,200 |
| 2025-10-07 | 1,783.5 | 1,800.5 | 1,780.5 | 1,787.5 | +4.0 | +0.22% | 1,261,100 |
| 2025-10-06 | 1,799.0 | 1,801.0 | 1,774.0 | 1,783.5 | +27.5 | +1.57% | 1,304,000 |
| 2025-10-03 | 1,760.0 | 1,771.0 | 1,756.0 | 1,756.0 | -6.0 | -0.34% | 1,071,100 |
| 2025-10-02 | 1,775.0 | 1,780.5 | 1,751.0 | 1,762.0 | -21.5 | -1.21% | 1,384,900 |
| 2025-10-01 | 1,819.5 | 1,821.0 | 1,769.0 | 1,783.5 | -36.5 | -2.01% | 2,046,500 |
| 2025-09-30 | 1,837.0 | 1,838.5 | 1,808.0 | 1,820.0 | -28.0 | -1.52% | 1,728,000 |
| 2025-09-29 | 1,881.0 | 1,890.0 | 1,845.0 | 1,848.0 | -70.5 | -3.67% | 1,929,200 |
| 2025-09-26 | 1,918.0 | 1,926.5 | 1,907.5 | 1,918.5 | -8.0 | -0.42% | 2,238,300 |
| 2025-09-25 | 1,919.0 | 1,935.0 | 1,916.5 | 1,926.5 | +20.5 | +1.08% | 1,204,300 |
| 2025-09-24 | 1,929.5 | 1,931.0 | 1,898.5 | 1,906.0 | -9.0 | -0.47% | 1,623,500 |
| 2025-09-22 | 1,911.0 | 1,928.0 | 1,907.0 | 1,915.0 | -3.5 | -0.18% | 1,543,600 |
| 2025-09-19 | 1,935.0 | 1,942.5 | 1,910.5 | 1,918.5 | -17.5 | -0.90% | 2,325,200 |
| 2025-09-18 | 1,931.0 | 1,937.0 | 1,922.5 | 1,936.0 | +5.0 | +0.26% | 913,600 |
| 2025-09-17 | 1,940.5 | 1,940.5 | 1,915.0 | 1,931.0 | -9.5 | -0.49% | 1,331,500 |
| 2025-09-16 | 1,949.0 | 1,954.5 | 1,937.5 | 1,940.5 | -9.5 | -0.49% | 1,008,100 |
| 2025-09-12 | 1,968.0 | 1,972.0 | 1,950.0 | 1,950.0 | — | — | 1,274,300 |
直近120営業日分を表示