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
2008/12/30 37,000 37,000 36,250 36,500 40,737
2008/12/29 36,850 37,000 36,600 36,950 41,210
2008/12/26 36,450 36,500 36,150 36,500 25,001
2008/12/25 35,850 36,700 35,850 36,150 30,176
2008/12/24 37,000 37,100 35,600 36,150 67,207
2008/12/22 35,600 37,100 35,250 36,900 149,538
2008/12/19 34,700 35,650 34,600 35,150 172,347
2008/12/18 34,800 35,150 34,450 34,750 84,533
2008/12/17 35,450 35,750 33,850 34,400 101,096
2008/12/16 34,250 35,250 34,150 34,850 107,422
2008/12/15 34,000 34,350 33,750 33,850 78,101
2008/12/12 35,050 35,600 33,150 33,600 178,172
2008/12/11 34,100 35,000 33,800 35,000 157,461
2008/12/10 33,300 33,800 32,450 33,700 134,893
2008/12/09 33,700 33,900 33,150 33,300 129,234
2008/12/08 31,300 33,650 31,200 33,000 145,317
2008/12/05 31,500 31,500 30,450 30,500 86,210
2008/12/04 30,950 31,550 30,100 30,700 139,425
2008/12/03 29,480 30,700 29,370 30,550 206,798
2008/12/02 29,000 29,280 28,600 28,640 102,419
2008/12/01 30,650 30,700 29,950 30,400 76,330
2008/11/28 29,910 31,350 29,610 31,000 111,608
2008/11/27 29,520 30,150 29,520 29,900 71,076
2008/11/26 28,850 30,250 28,850 29,320 52,865
2008/11/25 30,350 31,150 29,540 30,150 174,423
2008/11/21 30,000 30,400 28,720 30,100 229,069
2008/11/20 31,500 31,700 30,750 30,750 137,598
2008/11/19 32,150 32,550 31,550 32,550 128,001
2008/11/18 33,200 33,300 31,000 31,350 165,565
2008/11/17 32,200 34,100 31,850 33,150 137,673
2008/11/14 33,900 34,000 32,350 33,000 105,099
2008/11/13 33,000 33,250 32,000 32,700 194,190
2008/11/12 34,100 34,550 33,500 34,050 148,250
2008/11/11 34,500 35,700 34,150 34,850 162,487
2008/11/10 34,800 35,100 34,600 34,950 153,371
2008/11/07 34,000 35,000 32,500 34,000 203,435
2008/11/06 34,800 35,300 34,100 34,750 222,489
2008/11/05 35,050 35,800 34,250 35,800 233,082
2008/11/04 32,650 33,850 32,100 33,450 161,461
2008/10/31 30,700 32,600 30,150 31,850 190,841
2008/10/30 30,800 31,150 29,910 30,700 317,209
2008/10/29 30,950 31,800 29,900 31,600 228,019
2008/10/28 28,260 30,000 28,190 28,760 344,561
2008/10/27 28,030 29,470 26,920 28,260 379,567
2008/10/24 26,900 27,000 26,180 26,530 185,889
2008/10/23 27,000 27,730 26,440 27,400 217,964
2008/10/22 29,850 30,850 28,330 28,500 191,954
2008/10/21 32,350 32,400 30,100 30,650 144,616
2008/10/20 30,950 31,750 29,530 30,350 189,164
2008/10/17 29,550 29,850 28,690 29,850 302,454
2008/10/16 27,970 27,970 26,780 26,850 234,567
2008/10/15 27,360 30,000 27,070 29,770 308,487
2008/10/14 28,500 29,280 27,720 27,960 236,488
2008/10/10 25,670 27,270 25,600 26,320 167,214
2008/10/09 28,070 29,430 27,880 28,070 223,575
2008/10/08 29,700 29,850 28,780 28,970 322,169
2008/10/07 28,140 31,900 28,120 30,500 249,394
2008/10/06 29,550 30,450 28,980 29,940 242,117
2008/10/03 32,500 33,100 31,800 31,850 129,921
2008/10/02 33,200 33,850 32,600 33,200 125,962
2008/10/01 33,700 34,900 33,000 33,000 129,048
2008/09/30 32,500 34,450 32,250 33,700 104,702
2008/09/29 35,000 36,150 34,800 34,900 97,205
2008/09/26 35,500 35,600 34,650 35,000 133,663
2008/09/25 34,800 35,250 34,400 34,700 127,398
2008/09/24 34,800 35,200 34,050 34,550 187,207
2008/09/22 36,450 37,000 35,050 35,600 149,655
2008/09/19 37,000 37,750 35,850 36,050 182,011
2008/09/18 34,500 36,600 34,350 35,900 201,857
2008/09/17 36,500 36,600 32,800 35,850 416,353
2008/09/16 36,550 36,550 36,150 36,150 381,895
2008/09/12 40,350 40,800 39,900 40,150 77,077
2008/09/11 40,750 41,300 39,850 40,300 122,390
2008/09/10 39,250 41,700 39,250 41,400 92,293
2008/09/09 41,400 41,400 39,900 40,050 67,160
2008/09/08 41,500 41,850 41,050 41,500 73,746
2008/09/05 39,700 40,850 39,250 40,800 160,502
2008/09/04 40,400 41,200 39,950 40,700 89,819
2008/09/03 40,100 41,300 39,750 40,350 83,997
2008/09/02 41,000 41,550 39,550 40,500 79,656
2008/09/01 41,450 41,850 40,850 41,000 69,291
2008/08/29 40,950 42,300 40,800 42,050 89,162
2008/08/28 42,550 42,600 41,500 41,950 60,977
2008/08/27 41,700 42,800 41,600 42,150 107,813
2008/08/26 40,500 42,000 40,100 41,750 62,726
2008/08/25 42,300 42,400 40,700 40,950 96,811
2008/08/22 41,150 42,250 40,300 42,200 170,789
2008/08/21 41,200 41,400 40,550 41,150 207,137
2008/08/20 37,900 40,350 37,750 40,000 195,695
2008/08/19 36,700 38,600 36,700 38,500 131,676
2008/08/18 37,300 37,900 37,100 37,400 65,262
2008/08/15 36,850 37,400 36,800 37,400 79,812
2008/08/14 36,650 37,250 36,200 36,600 164,297
2008/08/13 38,200 38,450 37,200 37,350 139,289
2008/08/12 38,900 39,350 38,500 38,900 93,638
2008/08/11 38,100 39,300 38,050 38,850 107,548
2008/08/08 37,200 37,850 37,200 37,750 106,235
2008/08/07 37,700 38,050 37,100 37,850 153,776
2008/08/06 37,500 38,100 37,500 37,650 134,520
2008/08/05 38,000 38,050 37,050 37,300 136,634
2008/08/04 38,600 39,200 37,550 38,050 128,320
2008/08/01 40,350 40,450 38,750 39,050 143,246
2008/07/31 41,750 41,850 40,750 41,150 77,774
2008/07/30 41,200 41,600 41,150 41,450 80,124
2008/07/29 40,500 41,250 40,000 40,700 104,627
2008/07/28 41,200 42,750 41,000 41,700 233,437
2008/07/25 40,050 40,800 39,800 40,000 93,024
2008/07/24 40,150 41,500 39,600 41,250 191,707
2008/07/23 38,000 39,700 37,800 39,350 146,348
2008/07/22 37,650 37,900 37,050 37,600 136,874
2008/07/18 39,100 39,200 37,650 38,250 172,812
2008/07/17 37,900 38,950 37,800 38,550 179,245
2008/07/16 38,000 38,200 36,550 37,050 258,120
2008/07/15 39,050 39,250 38,250 38,700 170,635
2008/07/14 40,600 40,650 39,500 39,750 171,936
2008/07/11 42,400 42,400 40,450 41,000 131,417
2008/07/10 41,650 43,300 41,600 42,550 126,560
2008/07/09 42,700 43,050 41,550 41,750 140,568
2008/07/08 43,600 43,650 42,200 42,450 170,522
2008/07/07 41,850 43,050 41,500 42,800 119,325
2008/07/04 41,750 42,750 41,200 41,650 197,941
2008/07/03 40,500 41,800 40,100 41,600 217,018
2008/07/02 41,050 41,600 40,400 40,800 173,628
2008/07/01 40,750 41,100 40,400 41,000 134,145
2008/06/30 41,100 41,250 40,500 40,900 135,399
2008/06/27 41,500 41,700 40,900 41,300 157,169
2008/06/26 40,650 42,600 40,650 42,100 182,042
2008/06/25 41,250 41,300 40,350 40,550 180,486
2008/06/24 41,700 41,750 41,050 41,250 122,990
2008/06/23 42,150 42,300 41,550 41,950 133,844
2008/06/20 43,100 43,700 42,050 42,550 139,911
2008/06/19 44,350 44,400 42,500 42,900 194,757
2008/06/18 43,150 44,750 43,100 44,450 209,336
2008/06/17 42,000 43,050 41,900 42,950 168,921
2008/06/16 41,700 42,300 41,300 42,100 155,957
2008/06/13 42,200 42,250 41,100 41,550 226,378
2008/06/12 41,750 42,250 41,000 42,200 149,557
2008/06/11 42,200 42,700 41,600 41,950 220,789
2008/06/10 43,850 43,900 42,200 42,200 197,838
2008/06/09 43,800 43,800 42,800 43,750 131,072
2008/06/06 45,100 45,300 44,050 44,200 159,266
2008/06/05 44,950 45,600 44,650 44,850 181,809
2008/06/04 44,700 44,850 44,050 44,700 218,771
2008/06/03 45,900 46,000 44,050 44,550 243,592
2008/06/02 45,550 46,500 45,450 46,000 267,163
2008/05/30 44,500 45,500 44,300 45,350 113,787
2008/05/29 45,200 45,300 44,200 44,200 155,951
2008/05/28 45,300 45,700 44,650 44,800 132,500
2008/05/27 46,150 46,200 45,150 45,150 123,768
2008/05/26 45,850 46,550 45,550 45,850 280,665
2008/05/23 44,400 44,950 43,800 43,850 189,978
2008/05/22 43,450 43,800 42,500 43,800 165,281
2008/05/21 42,950 43,850 42,500 43,400 159,989
2008/05/20 45,150 45,300 42,100 43,300 252,845
2008/05/19 45,600 45,700 44,800 45,100 126,051
2008/05/16 46,000 46,000 45,100 45,200 126,175
2008/05/15 46,200 46,300 45,000 45,000 158,969
2008/05/14 46,250 46,350 45,450 45,850 154,668
2008/05/13 44,850 45,850 44,500 45,450 159,438
2008/05/12 44,300 44,750 43,800 44,450 136,845
2008/05/09 44,050 44,850 43,650 43,900 210,318
2008/05/08 44,900 44,900 43,000 43,250 416,340
2008/05/07 45,650 46,800 45,100 45,700 389,433
2008/05/02 47,500 47,500 46,750 47,250 142,574
2008/05/01 46,250 47,650 45,750 46,550 206,049
2008/04/30 46,800 47,350 44,750 46,050 361,447
2008/04/28 49,700 50,400 47,100 47,150 414,051
2008/04/25 51,700 52,200 51,200 52,100 73,256
2008/04/24 52,700 53,100 51,500 51,500 91,056
2008/04/23 52,100 54,200 51,700 52,700 114,928
2008/04/22 53,100 53,200 52,600 53,000 65,177
2008/04/21 54,000 54,000 52,200 53,200 126,641
2008/04/18 53,900 53,900 52,000 53,000 106,387
2008/04/17 53,200 53,900 52,600 53,000 89,380
2008/04/16 53,300 53,300 51,800 52,200 80,124
2008/04/15 52,200 53,500 52,200 52,900 81,334
2008/04/14 52,500 52,900 51,700 52,000 72,317
2008/04/11 53,100 53,200 51,800 53,000 132,829
2008/04/10 51,500 53,200 50,400 51,600 254,440
2008/04/09 50,900 51,200 48,550 50,200 270,068
2008/04/08 54,700 55,000 51,300 51,400 196,144
2008/04/07 52,900 55,400 52,600 54,300 346,456
2008/04/04 53,500 53,500 51,300 51,600 107,387
2008/04/03 52,300 53,700 51,900 53,300 113,588
2008/04/02 51,400 52,300 50,300 52,300 242,687
2008/04/01 51,800 52,400 49,900 50,900 158,196
2008/03/31 52,600 54,500 51,300 51,800 167,128
2008/03/28 53,000 54,600 52,400 53,600 122,651
2008/03/27 53,300 53,500 52,400 52,900 90,449
2008/03/26 52,800 54,000 52,700 53,800 187,101
2008/03/25 51,000 52,400 50,600 51,900 178,573
2008/03/24 49,900 51,000 49,450 50,500 165,514
2008/03/21 47,850 49,350 47,550 49,250 127,138
2008/03/19 47,450 47,850 46,350 47,850 145,105
2008/03/18 46,600 47,000 44,600 45,850 146,796
2008/03/17 45,500 47,000 43,850 46,200 133,137
2008/03/14 47,150 47,150 45,100 46,250 186,966
2008/03/13 46,650 47,250 45,500 47,100 131,201
2008/03/12 46,700 47,400 46,200 46,750 154,352
2008/03/11 43,000 44,800 42,350 44,300 145,571
2008/03/10 45,700 46,150 43,500 43,600 153,186
2008/03/07 46,200 47,000 45,600 46,100 157,384
2008/03/06 47,450 49,050 46,750 47,500 193,780
2008/03/05 44,700 46,050 44,350 45,050 160,022
2008/03/04 45,000 45,550 43,200 43,900 192,043
2008/03/03 45,200 46,250 44,950 44,950 122,299
2008/02/29 47,750 48,100 45,500 47,050 187,128
2008/02/28 48,400 49,600 48,300 48,700 92,424
2008/02/27 49,950 50,000 49,400 49,600 105,259
2008/02/26 50,600 50,600 48,750 48,900 113,487
2008/02/25 48,300 49,700 48,000 49,650 128,455
2008/02/22 49,750 49,750 47,850 48,150 149,031
2008/02/21 48,500 49,500 47,850 48,550 153,497
2008/02/20 49,200 49,900 46,950 47,450 235,697
2008/02/19 50,800 51,200 49,550 49,850 155,547
2008/02/18 51,400 52,100 50,300 51,300 180,379
2008/02/15 49,550 51,400 49,300 51,400 234,491
2008/02/14 48,300 49,800 48,000 49,150 160,685
2008/02/13 47,700 47,900 46,900 47,500 178,199
2008/02/12 47,800 48,100 46,800 47,550 187,470
2008/02/08 45,000 47,950 44,900 46,600 178,174
2008/02/07 45,450 46,350 44,800 45,200 232,976
2008/02/06 46,900 47,700 45,650 45,650 336,823
2008/02/05 50,000 50,000 47,400 48,300 708,301
2008/02/04 46,000 46,000 46,000 46,000 20,272
2008/02/01 42,600 43,800 40,850 42,000 456,223
2008/01/31 38,000 40,800 37,550 40,800 438,912
2008/01/30 36,700 38,200 36,200 36,800 302,336
2008/01/29 38,800 39,300 38,300 38,600 237,477
2008/01/28 40,600 40,850 37,650 38,250 267,077
2008/01/25 40,150 41,000 39,450 41,000 232,706
2008/01/24 40,450 41,500 39,450 39,550 135,762
2008/01/23 40,350 40,600 39,700 40,050 180,200
2008/01/22 41,000 41,300 38,850 38,850 204,951
2008/01/21 43,000 44,850 42,550 42,850 118,008
2008/01/18 40,700 44,250 40,650 43,850 185,487
2008/01/17 42,750 43,450 41,000 42,350 215,251
2008/01/16 44,350 44,400 41,950 41,950 394,973
2008/01/15 46,950 48,200 45,350 45,950 145,748
2008/01/11 48,400 48,700 46,200 46,550 203,113
2008/01/10 49,150 49,700 47,850 48,000 103,454
2008/01/09 47,250 49,400 47,050 49,100 144,123
2008/01/08 47,050 48,850 47,050 48,850 110,811
2008/01/07 47,700 49,100 46,800 47,300 128,428
2008/01/04 48,650 48,700 47,500 48,100 100,963

このページの先頭へ