日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＬＩＮＥヤフー(4689)の株価時系列情報

ＬＩＮＥヤフー(4689)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/22 351 357 351 355 23,073,700
2024/04/19 349 349 339 348 29,160,700
2024/04/18 343 350 342 349 26,289,600
2024/04/17 354 355 338 340 44,895,400
2024/04/16 355 363 354 359 22,601,600
2024/04/15 360 362 356 358 13,807,800
2024/04/12 363 370 362 363 14,637,200
2024/04/11 362 365 361 363 16,670,800
2024/04/10 372 372 366 368 19,850,000
2024/04/09 376 376 372 373 10,212,400
2024/04/08 376 378 374 375 10,803,800
2024/04/05 374 377 370 373 15,875,200
2024/04/04 380 380 375 376 12,888,200
2024/04/03 375 381 374 379 12,502,400
2024/04/02 389 389 377 379 20,331,800
2024/04/01 392 394 388 389 12,298,100
2024/03/29 384 390 383 388 11,679,900
2024/03/28 389 390 382 383 14,842,300
2024/03/27 396 396 392 392 12,049,200
2024/03/26 390 394 388 391 12,045,600
2024/03/25 397 397 391 391 12,046,200
2024/03/22 398 399 396 398 10,835,400
2024/03/21 398 401 397 399 12,353,300
2024/03/19 393 397 392 396 12,050,000
2024/03/18 400 401 392 394 17,834,400
2024/03/15 397 405 395 399 24,064,000
2024/03/14 393 396 388 396 13,892,000
2024/03/13 393 396 389 393 21,228,100
2024/03/12 378 388 377 388 20,840,000
2024/03/11 383 383 373 378 21,772,300
2024/03/08 383 390 383 387 17,869,800
2024/03/07 392 396 385 386 17,921,000
2024/03/06 393 397 388 389 25,169,200
2024/03/05 388 397 382 390 40,124,200
2024/03/04 405 406 391 392 34,311,400
2024/03/01 410 415 402 402 23,627,000
2024/02/29 412 415 409 413 23,391,500
2024/02/28 413 417 412 415 15,689,300
2024/02/27 420 421 414 415 16,943,200
2024/02/26 419 427 417 421 16,837,000
2024/02/22 425 428 420 420 14,928,300
2024/02/21 425 426 420 423 15,016,900
2024/02/20 427 429 421 423 13,626,500
2024/02/19 424 426 421 423 16,776,800
2024/02/16 422 427 421 424 17,247,400
2024/02/15 430 436 418 418 24,591,900
2024/02/14 437 439 430 434 16,938,600
2024/02/13 443 450 440 444 19,758,300
2024/02/09 439 441 435 438 10,371,000
2024/02/08 440 442 430 438 25,655,000
2024/02/07 459 459 425 433 53,086,700
2024/02/06 467 470 463 467 16,315,100
2024/02/05 465 470 463 465 12,408,500
2024/02/02 461 465 460 463 10,056,700
2024/02/01 459 462 456 461 13,787,100
2024/01/31 461 464 459 462 13,365,100
2024/01/30 473 473 463 464 13,589,100
2024/01/29 469 472 463 471 11,888,500
2024/01/26 470 474 468 468 9,061,700
2024/01/25 478 481 472 472 11,514,300
2024/01/24 480 483 479 480 11,922,200
2024/01/23 482 491 479 483 13,799,900
2024/01/22 479 482 474 480 10,334,300
2024/01/19 480 482 478 480 9,993,200
2024/01/18 476 479 472 477 8,303,000
2024/01/17 484 485 479 479 16,676,600
2024/01/16 480 484 479 480 10,902,700
2024/01/15 476 489 474 485 12,317,600
2024/01/12 488 489 470 475 18,960,400
2024/01/11 484 488 483 486 15,430,900
2024/01/10 482 484 477 480 12,347,500
2024/01/09 484 488 478 481 15,362,800
2024/01/05 490 494 478 483 16,620,300
2024/01/04 478 497 477 495 14,494,400
2023/12/29 496 504 492 500 15,786,600
2023/12/28 492 500 488 497 14,149,400
2023/12/27 490 496 485 494 21,922,100
2023/12/26 473 486 467 485 25,948,600
2023/12/25 485 486 473 473 6,629,600
2023/12/22 477 484 474 481 10,125,200
2023/12/21 475 478 473 477 7,736,600
2023/12/20 487 490 476 478 15,664,000
2023/12/19 479 482 475 480 12,106,300
2023/12/18 479 480 469 475 17,005,200
2023/12/15 482 490 476 482 23,912,500
2023/12/14 481 489 472 474 20,536,000
2023/12/13 465 472 463 470 15,829,200
2023/12/12 469 470 462 465 16,049,400
2023/12/11 454 470 453 466 23,012,600
2023/12/08 447 459 444 453 34,335,500
2023/12/07 438 438 432 434 8,987,700
2023/12/06 430 438 429 436 11,639,100
2023/12/05 435 435 426 426 8,916,500
2023/12/04 431 437 425 435 13,650,200
2023/12/01 433 433 429 430 7,713,700
2023/11/30 430 434 428 431 17,137,600
2023/11/29 435 437 431 432 9,237,200
2023/11/28 424 433 422 431 21,085,700
2023/11/27 447 453 436 438 16,681,300
2023/11/24 445 453 443 446 19,175,500
2023/11/22 431 438 428 436 10,177,300
2023/11/21 432 440 431 437 13,831,200
2023/11/20 425 431 422 428 14,780,500
2023/11/17 426 428 414 422 22,244,600
2023/11/16 431 434 426 429 9,876,200
2023/11/15 436 440 433 435 15,619,800
2023/11/14 441 441 423 430 16,377,300
2023/11/13 448 449 440 441 13,392,600
2023/11/10 447 447 440 443 17,137,200
2023/11/09 439 452 434 451 30,872,600
2023/11/08 460 467 430 432 59,265,000
2023/11/07 407 408 403 408 17,955,500
2023/11/06 412 414 406 410 20,572,400
2023/11/02 395 401 392 400 16,883,700
2023/11/01 390 390 384 387 11,631,800
2023/10/31 377 384 375 382 10,160,200
2023/10/30 378 380 375 376 8,248,900
2023/10/27 378 381 376 380 7,659,200
2023/10/26 377 382 376 377 12,155,900
2023/10/25 385 387 383 385 9,751,200
2023/10/24 380 384 375 382 9,220,100
2023/10/23 382 384 377 377 7,828,500
2023/10/20 383 385 379 382 13,737,700
2023/10/19 390 395 386 387 14,246,400
2023/10/18 400 402 397 401 7,095,300
2023/10/17 398 404 396 400 7,796,800
2023/10/16 402 402 393 394 12,300,100
2023/10/13 411 414 404 406 9,238,400
2023/10/12 409 414 407 414 11,968,800
2023/10/11 409 411 405 407 10,297,100
2023/10/10 402 407 400 407 8,579,100
2023/10/06 404 405 400 403 8,096,200
2023/10/05 402 406 397 405 10,237,100
2023/10/04 406 409 400 401 16,102,100
2023/10/03 408 410 404 409 14,047,500
2023/10/02 418 419 402 404 16,716,900
2023/09/29 420 426 415 416 22,445,100
2023/09/28 402 410 400 408 19,793,100
2023/09/27 405 414 404 410 16,575,700
2023/09/26 415 416 406 406 15,235,100
2023/09/25 414 419 411 417 15,094,200
2023/09/22 411 414 401 412 23,839,800
2023/09/21 430 434 424 425 11,822,100
2023/09/20 441 441 435 436 9,903,400
2023/09/19 439 443 438 441 12,715,000
2023/09/15 441 448 439 446 16,064,500
2023/09/14 442 444 439 442 12,132,200
2023/09/13 439 442 437 439 9,736,000
2023/09/12 435 442 434 439 10,455,000
2023/09/11 437 438 426 430 15,777,900
2023/09/08 444 447 435 437 17,051,800
2023/09/07 443 447 440 444 9,587,800
2023/09/06 448 457 444 444 17,786,200
2023/09/05 449 449 439 443 14,989,700
2023/09/04 444 447 440 445 17,403,200
2023/09/01 444 449 439 443 20,325,900
2023/08/31 426 441 426 438 24,245,600
2023/08/30 427 429 423 426 16,643,700
2023/08/29 413 419 412 418 10,140,100
2023/08/28 416 417 412 413 8,250,400
2023/08/25 410 415 409 413 6,487,700
2023/08/24 413 418 412 417 10,538,800
2023/08/23 402 413 402 411 9,550,700
2023/08/22 404 406 400 402 9,139,100
2023/08/21 404 406 399 400 11,051,800
2023/08/18 404 406 401 405 13,738,700
2023/08/17 413 414 406 409 16,844,800
2023/08/16 413 422 412 419 18,445,300
2023/08/15 413 418 409 418 9,491,500
2023/08/14 417 417 410 413 11,323,400
2023/08/10 415 416 412 413 12,955,800
2023/08/09 417 420 410 413 21,548,300
2023/08/08 436 440 413 422 29,420,600
2023/08/07 434 444 432 440 37,790,500
2023/08/04 415 428 414 428 74,873,600
2023/08/03 391 392 381 382 23,885,700
2023/08/02 398 400 393 398 16,964,700
2023/08/01 393 401 391 400 19,260,400
2023/07/31 396 399 394 396 18,452,500
2023/07/28 385 393 381 391 21,624,200
2023/07/27 398 398 393 395 22,512,700
2023/07/26 393 400 392 400 16,699,600
2023/07/25 388 392 387 392 11,764,300
2023/07/24 388 394 387 392 10,967,600
2023/07/21 384 387 380 386 14,204,000
2023/07/20 390 396 389 390 13,284,600
2023/07/19 386 391 386 390 15,846,100
2023/07/18 389 392 383 384 13,957,000
2023/07/14 395 397 387 393 16,450,000
2023/07/13 396 408 394 394 47,981,600
2023/07/12 368 398 365 388 54,794,900
2023/07/11 371 372 366 367 9,803,300
2023/07/10 370 372 369 369 13,666,700
2023/07/07 370 372 368 369 15,366,100
2023/07/06 376 379 372 374 19,957,700
2023/07/05 363 376 363 372 23,064,900
2023/07/04 365 366 363 364 18,534,200
2023/07/03 351 367 351 365 36,626,900
2023/06/30 347 349 344 346 17,390,000
2023/06/29 350 353 348 350 14,008,900

このページの先頭へ