1. HOME >
  2. 株価時系列 >
  3. 3564 >
  4. 2019年

3564 (株)LIXILビバ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9971,9971,9471,95861,5001,958
2019-12-271,9411,9651,9411,963106,3001,963
2019-12-261,9511,9691,9231,957114,3001,957
2019-12-251,9811,9881,9401,950126,6001,950
2019-12-242,0202,0201,9701,976147,4001,976
2019-12-232,0362,0522,0152,035182,9002,035
2019-12-202,0052,0551,9922,046299,1002,046
2019-12-191,9712,0401,9642,004328,3002,004
2019-12-181,9401,9701,9341,960195,4001,960
2019-12-171,9291,9441,9191,936140,7001,936
2019-12-161,9201,9241,8781,917158,9001,917
2019-12-131,9421,9481,9181,919151,0001,919
2019-12-121,9591,9601,9301,932121,1001,932
2019-12-111,9391,9511,9251,940154,9001,940
2019-12-101,9461,9741,9351,940154,6001,940
2019-12-091,9931,9981,9361,949147,0001,949
2019-12-061,9451,9831,9361,977232,5001,977
2019-12-051,9471,9651,9251,958198,8001,958
2019-12-041,9161,9391,9081,938165,2001,938
2019-12-031,9281,9301,9131,921159,0001,921
2019-12-021,9201,9431,9111,917214,3001,917
2019-11-291,9181,9531,9091,950285,3001,950
2019-11-281,9531,9591,9041,915344,9001,915
2019-11-271,9101,9331,8851,930249,7001,930
2019-11-261,9341,9441,9021,910256,0001,910
2019-11-251,9191,9481,8921,924375,1001,924
2019-11-221,8481,9161,8371,889404,6001,889
2019-11-211,8701,8751,7981,865603,6001,865
2019-11-201,8861,9061,8521,874424,3001,874
2019-11-191,9111,9641,8701,906892,8001,906
2019-11-181,9551,9721,8701,9301,855,0001,930
2019-11-152,0502,2842,0352,2053,075,9002,205
2019-11-142,0562,0801,9922,0561,226,0002,056
2019-11-131,9792,0221,9451,966676,0001,966
2019-11-122,0002,0201,9541,958479,6001,958
2019-11-111,9912,0081,9451,993490,2001,993
2019-11-082,0302,0381,9711,987526,4001,987
2019-11-072,0322,0451,9962,024389,8002,024
2019-11-062,1022,1072,0252,037566,0002,037
2019-11-052,0022,0381,9732,038605,2002,038
2019-11-011,8951,9981,8911,990430,2001,990
2019-10-311,8051,8831,8051,879455,7001,879
2019-10-301,7951,8121,7811,805286,8001,805
2019-10-291,8271,8361,7951,805173,8001,805
2019-10-281,8201,8461,8031,810219,1001,810
2019-10-251,7961,8191,7811,808177,0001,808
2019-10-241,8191,8241,7881,805219,6001,805
2019-10-231,7491,8221,7361,816203,6001,816
2019-10-211,7241,7491,7231,72881,2001,728
2019-10-181,7231,7401,7051,725134,4001,725
2019-10-171,7231,7431,7051,715100,9001,715
2019-10-161,7211,7501,7031,723323,1001,723
2019-10-151,7021,7281,6831,701279,4001,701
2019-10-111,6411,6451,6151,636112,3001,636
2019-10-101,6721,6751,6251,631148,0001,631
2019-10-091,6471,6941,6321,683211,0001,683
2019-10-081,6251,6451,6181,641239,5001,641
2019-10-071,6001,6151,5871,612181,1001,612
2019-10-041,5971,5991,5751,59395,1001,593
2019-10-031,6141,6191,5741,598119,7001,598
2019-10-021,6271,6471,6111,643135,6001,643
2019-10-011,6401,6581,6291,638163,5001,638
2019-09-301,6591,6611,6151,624255,0001,624
2019-09-271,6801,6901,6591,678152,4001,678
2019-09-261,7301,7301,7081,714130,8001,714
2019-09-251,7351,7551,7111,716198,6001,716
2019-09-241,6891,7381,6821,737154,7001,737
2019-09-201,6831,6951,6711,694210,0001,694
2019-09-191,6481,6911,6481,683339,1001,683
2019-09-181,6281,6521,6111,648327,1001,648
2019-09-171,6211,6561,5931,641226,6001,641
2019-09-131,5561,6251,5441,620394,4001,620
2019-09-121,5651,5851,5431,550396,2001,550
2019-09-111,5301,5661,5251,562274,9001,562
2019-09-101,4421,5371,4421,519562,8001,519
2019-09-091,4201,4431,4161,442109,9001,442
2019-09-061,3851,4131,3821,40763,9001,407
2019-09-051,3741,3941,3691,391118,0001,391
2019-09-041,3771,3801,3651,37239,2001,372
2019-09-031,3671,3831,3671,380108,3001,380
2019-09-021,3791,3811,3661,37661,6001,376
2019-08-301,4001,4531,3761,386243,9001,386
2019-08-291,3621,3841,3611,384112,7001,384
2019-08-281,3761,3831,3621,36299,8001,362
2019-08-271,3611,3851,3601,38558,7001,385
2019-08-261,3461,3671,3421,355166,0001,355
2019-08-231,3591,3661,3431,362104,9001,362
2019-08-221,3601,3641,3461,36156,7001,361
2019-08-211,3471,3601,3371,36055,4001,360
2019-08-201,3701,3771,3551,36347,1001,363
2019-08-191,3831,3881,3731,37741,0001,377
2019-08-161,3651,3881,3541,383147,1001,383
2019-08-151,3401,3591,3311,355130,6001,355
2019-08-141,3981,3981,3521,35579,9001,355
2019-08-131,3681,3921,3521,391139,6001,391
2019-08-091,3891,3941,3521,371100,8001,371
2019-08-081,3441,3861,3291,378246,4001,378
2019-08-071,3811,3931,3241,338195,5001,338
2019-08-061,3261,3721,3171,370240,7001,370
2019-08-051,3751,3761,3281,355323,4001,355
2019-08-021,3411,4011,3401,387669,8001,387
2019-08-011,3451,3971,3421,358404,8001,358
2019-07-311,2981,3381,2821,326300,8001,326
2019-07-301,2951,3021,2811,301154,2001,301
2019-07-291,2841,2911,2751,28696,1001,286
2019-07-261,2791,2791,2611,27797,3001,277
2019-07-251,2561,2801,2511,27959,7001,279
2019-07-241,2721,2751,2511,25977,8001,259
2019-07-231,2711,2741,2541,27087,9001,270
2019-07-221,2661,2731,2541,26478,1001,264
2019-07-191,2531,2701,2491,26294,3001,262
2019-07-181,2521,2581,2381,248105,9001,248
2019-07-171,2701,2721,2431,25878,0001,258
2019-07-161,2701,2841,2551,274171,5001,274
2019-07-121,2561,2591,2381,24989,6001,249
2019-07-111,2541,2651,2531,25351,4001,253
2019-07-101,2791,2791,2531,25369,1001,253
2019-07-091,2691,2751,2561,26751,1001,267
2019-07-081,2851,2851,2531,258120,6001,258
2019-07-051,2931,2971,2761,287116,7001,287
2019-07-041,2671,2831,2671,27957,5001,279
2019-07-031,2351,2681,2351,26477,0001,264
2019-07-021,2721,2841,2501,250108,0001,250
2019-07-011,2661,2791,2471,277159,5001,277
2019-06-281,2951,3171,2381,250274,7001,250
2019-06-271,2041,2891,2031,281327,7001,281
2019-06-261,1661,1991,1661,192342,0001,192
2019-06-251,1661,1691,1501,151109,0001,151
2019-06-241,1741,1741,1661,16747,9001,167
2019-06-211,1761,1771,1651,171144,5001,171
2019-06-201,1781,1841,1751,17957,8001,179
2019-06-191,1791,1891,1741,17587,3001,175
2019-06-181,1881,1931,1751,17561,8001,175
2019-06-171,2081,2101,1901,19389,8001,193
2019-06-141,1841,2091,1741,197123,1001,197
2019-06-131,1901,1951,1751,17995,3001,179
2019-06-121,1911,2011,1871,189147,6001,189
2019-06-111,1891,1971,1831,18674,0001,186
2019-06-101,1831,1961,1831,190100,1001,190
2019-06-071,1931,1941,1711,179135,9001,179
2019-06-061,2001,2091,1921,192102,4001,192
2019-06-051,2201,2221,2041,20778,2001,207
2019-06-041,1981,2111,1921,20785,1001,207
2019-06-031,2011,2091,1841,198105,2001,198
2019-05-311,2371,2381,2121,21596,4001,215
2019-05-301,2521,2541,2401,24685,0001,246
2019-05-291,2661,2741,2551,25748,7001,257
2019-05-281,2541,2821,2541,28285,0001,282
2019-05-271,2591,2641,2501,25845,9001,258
2019-05-241,2531,2641,2511,26051,2001,260
2019-05-231,2711,2791,2611,26677,4001,266
2019-05-221,2771,2861,2671,27964,3001,279
2019-05-211,2651,2781,2641,27389,0001,273
2019-05-201,2421,2651,2331,26394,6001,263
2019-05-171,2511,2551,2281,247156,8001,247
2019-05-161,2381,2441,2211,242132,0001,242
2019-05-151,2531,2541,2271,23785,3001,237
2019-05-141,2401,2511,2301,250109,8001,250
2019-05-131,2601,2841,2391,276204,7001,276
2019-05-101,2751,2951,2431,265453,5001,265
2019-05-091,2731,2931,2691,277182,6001,277
2019-05-081,2421,2711,2221,271264,9001,271
2019-05-071,3231,3491,2741,288394,2001,288
2019-04-261,3271,3281,3011,309221,0001,309
2019-04-251,3341,3501,3221,350124,9001,350
2019-04-241,3431,3521,3251,328136,1001,328
2019-04-231,3391,3541,3311,353121,9001,353
2019-04-221,3391,3521,3391,345114,0001,345
2019-04-191,3571,3941,3481,355218,4001,355
2019-04-181,3851,3921,3641,367128,3001,367
2019-04-171,3541,3791,3511,373128,0001,373
2019-04-161,3451,3581,3331,345161,8001,345
2019-04-151,3501,3641,3461,350147,7001,350
2019-04-121,3401,3521,3341,349133,6001,349
2019-04-111,3501,3531,3351,346164,7001,346
2019-04-101,3741,3791,3631,366103,8001,366
2019-04-091,4141,4191,3771,385199,4001,385
2019-04-081,4491,4551,4181,42892,8001,428
2019-04-051,4391,4571,4351,44598,0001,445
2019-04-041,4161,4351,4081,42890,2001,428
2019-04-031,4131,4131,4011,40970,4001,409
2019-04-021,4231,4241,4031,41476,0001,414
2019-04-011,4111,4331,4111,42387,5001,423
2019-03-291,4211,4221,4001,40477,1001,404
2019-03-281,4291,4291,4031,42183,4001,421
2019-03-271,4201,4391,4061,43684,1001,436
2019-03-261,4251,4521,4241,452157,2001,452
2019-03-251,4461,4461,4181,42479,6001,424
2019-03-221,4481,4551,4381,453104,3001,453
2019-03-201,4341,4421,4181,44087,4001,440
2019-03-191,4331,4451,4261,440135,9001,440
2019-03-181,4291,4331,4151,432138,4001,432
2019-03-151,4071,4161,4021,412108,0001,412
2019-03-141,3971,4091,3891,39996,8001,399
2019-03-131,4041,4191,3861,39186,0001,391
2019-03-121,3981,4101,3851,406132,4001,406
2019-03-111,3901,4001,3851,39869,9001,398
2019-03-081,4051,4091,3881,393162,2001,393
2019-03-071,4341,4381,4121,422145,4001,422
2019-03-061,4621,4621,4351,438160,6001,438
2019-03-051,4701,4721,4541,46272,0001,462
2019-03-041,4791,4911,4671,481121,4001,481
2019-03-011,4681,4771,4471,474142,3001,474
2019-02-281,4611,4801,4541,474106,8001,474
2019-02-271,4581,4681,4531,458125,7001,458
2019-02-261,4781,4861,4511,463117,2001,463
2019-02-251,4771,4801,4541,475117,3001,475
2019-02-221,4691,4731,4401,461169,8001,461
2019-02-211,4661,4891,4611,466201,9001,466
2019-02-201,4601,4831,4521,460175,8001,460
2019-02-191,4471,4671,4371,455229,0001,455
2019-02-181,4651,4711,4521,467159,6001,467
2019-02-151,4491,4581,4291,450130,8001,450
2019-02-141,4581,4801,4381,450151,4001,450
2019-02-131,4541,4631,4261,461148,2001,461
2019-02-121,4501,4741,4451,45793,2001,457
2019-02-081,4621,4621,4221,445192,1001,445
2019-02-071,4961,4961,4601,469224,9001,469
2019-02-061,5151,5191,4921,501150,5001,501
2019-02-051,5321,5371,5031,512119,1001,512
2019-02-041,5261,5341,5131,52588,5001,525
2019-02-011,5521,5551,5181,525115,2001,525
2019-01-311,5951,5991,5441,567127,1001,567
2019-01-301,5971,6041,5701,57177,9001,571
2019-01-291,5711,5981,5451,59778,9001,597
2019-01-281,5881,6121,5731,58262,4001,582
2019-01-251,5981,6151,5891,59761,1001,597
2019-01-241,5941,6231,5891,61466,6001,614
2019-01-231,5861,6061,5721,59655,4001,596
2019-01-221,6101,6121,5861,59640,9001,596
2019-01-211,6201,6421,5931,606126,8001,606
2019-01-181,6001,6141,5911,59865,8001,598
2019-01-171,6371,6391,5791,600133,2001,600
2019-01-161,6851,6851,6381,64655,9001,646
2019-01-151,6391,6911,6371,67687,1001,676
2019-01-111,6741,6851,6511,66783,4001,667
2019-01-101,6701,6971,6671,67469,3001,674
2019-01-091,6851,7031,6611,670105,6001,670
2019-01-081,6621,7021,6621,68777,4001,687
2019-01-071,6411,6661,6361,66158,1001,661
2019-01-041,5571,6111,5381,606115,5001,606

分割・併合履歴 ： なし