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 |
|---|---|---|---|---|---|
| 2025/06/13 | 536 | 536 | 511 | 513 | 20,828,300 |
| 2025/06/12 | 540 | 544 | 538 | 541 | 15,011,500 |
| 2025/06/11 | 533 | 540 | 527 | 538 | 15,200,300 |
| 2025/06/10 | 525 | 533 | 522 | 533 | 14,986,500 |
| 2025/06/09 | 530 | 536 | 522 | 524 | 11,243,400 |
| 2025/06/06 | 530 | 539 | 526 | 530 | 18,496,100 |
| 2025/06/05 | 519 | 529 | 517 | 517 | 10,789,900 |
| 2025/06/04 | 524 | 530 | 520 | 521 | 11,858,500 |
| 2025/06/03 | 521 | 528 | 521 | 526 | 9,248,300 |
| 2025/06/02 | 520 | 523 | 514 | 522 | 14,947,600 |
| 2025/05/30 | 525 | 528 | 522 | 522 | 24,112,800 |
| 2025/05/29 | 532 | 533 | 527 | 529 | 9,891,400 |
| 2025/05/28 | 529 | 533 | 527 | 530 | 10,214,600 |
| 2025/05/27 | 532 | 535 | 530 | 531 | 6,687,700 |
| 2025/05/26 | 532 | 534 | 528 | 532 | 10,945,300 |
| 2025/05/23 | 523 | 529 | 522 | 527 | 9,423,600 |
| 2025/05/22 | 517 | 519 | 513 | 519 | 9,720,700 |
| 2025/05/21 | 514 | 516 | 510 | 514 | 9,133,200 |
| 2025/05/20 | 509 | 517 | 506 | 516 | 18,503,700 |
| 2025/05/19 | 525 | 525 | 507 | 515 | 16,837,000 |
| 2025/05/16 | 525 | 529 | 521 | 521 | 14,626,300 |
| 2025/05/15 | 523 | 527 | 522 | 525 | 14,201,500 |
| 2025/05/14 | 526 | 535 | 523 | 528 | 15,302,900 |
| 2025/05/13 | 539 | 540 | 532 | 533 | 13,751,700 |
| 2025/05/12 | 546 | 552 | 541 | 545 | 12,567,700 |
| 2025/05/09 | 533 | 540 | 530 | 539 | 20,859,700 |
| 2025/05/08 | 542 | 546 | 522 | 530 | 47,938,200 |
| 2025/05/07 | 544 | 551 | 541 | 546 | 19,604,500 |
| 2025/05/02 | 527 | 536 | 525 | 534 | 13,785,400 |
| 2025/05/01 | 531 | 536 | 524 | 530 | 14,333,800 |
| 2025/04/30 | 532 | 543 | 528 | 540 | 14,850,100 |
| 2025/04/28 | 530 | 530 | 521 | 528 | 10,064,600 |
| 2025/04/25 | 533 | 534 | 518 | 521 | 13,618,300 |
| 2025/04/24 | 550 | 551 | 525 | 530 | 13,904,700 |
| 2025/04/23 | 560 | 561 | 546 | 550 | 9,374,100 |
| 2025/04/22 | 556 | 556 | 545 | 553 | 12,190,400 |
| 2025/04/21 | 550 | 559 | 549 | 556 | 9,529,400 |
| 2025/04/18 | 543 | 556 | 538 | 554 | 12,051,000 |
| 2025/04/17 | 527 | 540 | 524 | 538 | 13,984,600 |
| 2025/04/16 | 522 | 528 | 518 | 528 | 9,073,900 |
| 2025/04/15 | 521 | 522 | 514 | 515 | 7,812,800 |
| 2025/04/14 | 515 | 521 | 514 | 517 | 9,508,100 |
| 2025/04/11 | 498 | 515 | 494 | 512 | 13,468,200 |
| 2025/04/10 | 525 | 525 | 509 | 513 | 14,683,600 |
| 2025/04/09 | 497 | 499 | 483 | 489 | 17,642,200 |
| 2025/04/08 | 498 | 510 | 495 | 501 | 16,430,300 |
| 2025/04/07 | 463 | 481 | 456 | 474 | 26,248,700 |
| 2025/04/04 | 520 | 535 | 518 | 524 | 15,267,100 |
| 2025/04/03 | 498 | 521 | 497 | 520 | 13,576,300 |
| 2025/04/02 | 521 | 526 | 511 | 517 | 12,585,100 |
| 2025/04/01 | 514 | 520 | 512 | 517 | 9,224,000 |
| 2025/03/31 | 503 | 512 | 501 | 506 | 13,291,200 |
| 2025/03/28 | 531 | 535 | 518 | 523 | 15,227,700 |
| 2025/03/27 | 530 | 538 | 529 | 537 | 11,940,700 |
| 2025/03/26 | 534 | 536 | 529 | 534 | 10,248,100 |
| 2025/03/25 | 523 | 539 | 523 | 536 | 13,175,000 |
| 2025/03/24 | 521 | 534 | 519 | 523 | 9,607,400 |
| 2025/03/21 | 523 | 528 | 521 | 521 | 16,258,000 |
| 2025/03/19 | 521 | 525 | 517 | 520 | 10,215,200 |
| 2025/03/18 | 527 | 530 | 524 | 527 | 9,434,300 |
| 2025/03/17 | 524 | 531 | 521 | 527 | 8,524,900 |
| 2025/03/14 | 525 | 527 | 518 | 523 | 14,703,900 |
| 2025/03/13 | 537 | 541 | 532 | 532 | 14,222,800 |
| 2025/03/12 | 525 | 552 | 520 | 532 | 36,841,800 |
| 2025/03/11 | 525 | 527 | 499 | 516 | 21,962,500 |
| 2025/03/10 | 526 | 530 | 521 | 528 | 18,701,100 |
| 2025/03/07 | 525 | 528 | 517 | 518 | 17,991,000 |
| 2025/03/06 | 515 | 521 | 514 | 521 | 14,418,900 |
| 2025/03/05 | 517 | 518 | 510 | 516 | 14,820,100 |
| 2025/03/04 | 513 | 516 | 506 | 512 | 18,468,000 |
| 2025/03/03 | 500 | 515 | 499 | 513 | 19,263,600 |
| 2025/02/28 | 496 | 506 | 492 | 506 | 32,561,200 |
| 2025/02/27 | 482 | 489 | 476 | 485 | 13,350,800 |
| 2025/02/26 | 479 | 479 | 469 | 474 | 13,712,300 |
| 2025/02/25 | 490 | 490 | 479 | 479 | 12,210,700 |
| 2025/02/21 | 482 | 493 | 480 | 492 | 13,643,500 |
| 2025/02/20 | 488 | 491 | 478 | 479 | 13,758,100 |
| 2025/02/19 | 488 | 493 | 483 | 491 | 11,689,900 |
| 2025/02/18 | 486 | 491 | 483 | 490 | 7,604,000 |
| 2025/02/17 | 495 | 496 | 486 | 488 | 11,025,500 |
| 2025/02/14 | 502 | 502 | 491 | 494 | 13,433,300 |
| 2025/02/13 | 501 | 503 | 495 | 502 | 13,102,300 |
| 2025/02/12 | 507 | 511 | 493 | 499 | 17,745,600 |
| 2025/02/10 | 485 | 503 | 483 | 499 | 16,221,000 |
| 2025/02/07 | 471 | 497 | 467 | 497 | 24,469,500 |
| 2025/02/06 | 485 | 490 | 475 | 476 | 14,731,100 |
| 2025/02/05 | 470 | 480 | 468 | 474 | 17,253,500 |
| 2025/02/04 | 469 | 472 | 463 | 467 | 15,609,000 |
| 2025/02/03 | 448 | 472 | 445 | 463 | 17,997,100 |
| 2025/01/31 | 456 | 458 | 451 | 455 | 9,534,300 |
| 2025/01/30 | 456 | 459 | 452 | 458 | 8,571,200 |
| 2025/01/29 | 455 | 457 | 453 | 457 | 7,824,100 |
| 2025/01/28 | 447 | 454 | 446 | 454 | 10,709,500 |
| 2025/01/27 | 443 | 449 | 441 | 448 | 11,165,100 |
| 2025/01/24 | 439 | 443 | 434 | 441 | 9,712,400 |
| 2025/01/23 | 432 | 436 | 432 | 436 | 8,252,600 |
| 2025/01/22 | 431 | 435 | 430 | 432 | 7,133,900 |
| 2025/01/21 | 432 | 433 | 428 | 428 | 5,178,700 |
| 2025/01/20 | 427 | 430 | 425 | 426 | 5,144,900 |
| 2025/01/17 | 424 | 427 | 422 | 427 | 7,666,100 |
| 2025/01/16 | 430 | 433 | 425 | 426 | 6,307,100 |
| 2025/01/15 | 430 | 432 | 424 | 427 | 9,480,400 |
| 2025/01/14 | 430 | 435 | 420 | 425 | 10,160,400 |
| 2025/01/10 | 421 | 427 | 420 | 425 | 8,457,400 |
| 2025/01/09 | 426 | 427 | 420 | 423 | 8,339,900 |
| 2025/01/08 | 420 | 428 | 419 | 426 | 9,873,800 |
| 2025/01/07 | 420 | 428 | 418 | 425 | 16,888,300 |
| 2025/01/06 | 421 | 422 | 411 | 413 | 13,180,600 |
| 2024/12/30 | 430 | 430 | 418 | 419 | 10,059,800 |
| 2024/12/27 | 426 | 429 | 424 | 427 | 7,942,500 |
| 2024/12/26 | 424 | 425 | 421 | 424 | 7,286,100 |
| 2024/12/25 | 425 | 425 | 418 | 424 | 5,724,000 |
| 2024/12/24 | 419 | 426 | 418 | 423 | 9,278,200 |
| 2024/12/23 | 425 | 428 | 416 | 422 | 9,825,100 |
| 2024/12/20 | 429 | 430 | 415 | 426 | 26,682,600 |
| 2024/12/19 | 438 | 440 | 430 | 431 | 10,637,400 |
| 2024/12/18 | 447 | 448 | 438 | 438 | 8,596,000 |
| 2024/12/17 | 439 | 444 | 438 | 443 | 9,641,200 |
| 2024/12/16 | 440 | 443 | 437 | 438 | 7,400,400 |
| 2024/12/13 | 434 | 442 | 433 | 441 | 12,923,800 |
| 2024/12/12 | 440 | 442 | 439 | 440 | 10,804,600 |
| 2024/12/11 | 432 | 438 | 432 | 438 | 11,784,400 |
| 2024/12/10 | 437 | 439 | 433 | 434 | 10,107,500 |
| 2024/12/09 | 430 | 436 | 430 | 435 | 12,162,100 |
| 2024/12/06 | 428 | 434 | 426 | 429 | 10,619,500 |
| 2024/12/05 | 428 | 429 | 425 | 428 | 9,857,300 |
| 2024/12/04 | 423 | 430 | 420 | 430 | 11,413,000 |
| 2024/12/03 | 419 | 423 | 418 | 422 | 8,947,700 |
| 2024/12/02 | 413 | 419 | 412 | 418 | 9,940,300 |
| 2024/11/29 | 412 | 412 | 409 | 412 | 8,160,200 |
| 2024/11/28 | 414 | 417 | 410 | 413 | 6,028,400 |
| 2024/11/27 | 413 | 414 | 408 | 411 | 8,819,200 |
| 2024/11/26 | 416 | 417 | 411 | 412 | 9,563,200 |
| 2024/11/25 | 419 | 423 | 413 | 415 | 34,944,400 |
| 2024/11/22 | 417 | 420 | 414 | 415 | 10,029,000 |
| 2024/11/21 | 412 | 419 | 411 | 418 | 11,436,700 |
| 2024/11/20 | 411 | 414 | 410 | 414 | 6,835,000 |
| 2024/11/19 | 407 | 411 | 406 | 411 | 7,292,700 |
| 2024/11/18 | 405 | 411 | 405 | 406 | 7,936,500 |
| 2024/11/15 | 416 | 418 | 408 | 408 | 12,008,600 |
| 2024/11/14 | 414 | 419 | 411 | 419 | 11,242,800 |
| 2024/11/13 | 415 | 420 | 412 | 413 | 10,193,500 |
| 2024/11/12 | 408 | 418 | 408 | 413 | 13,445,600 |
| 2024/11/11 | 405 | 408 | 402 | 405 | 15,455,400 |
| 2024/11/08 | 416 | 420 | 410 | 412 | 14,541,500 |
| 2024/11/07 | 423 | 425 | 409 | 417 | 24,593,900 |
| 2024/11/06 | 429 | 432 | 404 | 421 | 36,105,800 |
| 2024/11/05 | 429 | 440 | 420 | 424 | 20,494,900 |
| 2024/11/01 | 413 | 416 | 410 | 414 | 12,044,900 |
| 2024/10/31 | 415 | 420 | 411 | 419 | 11,180,100 |
| 2024/10/30 | 418 | 421 | 415 | 418 | 42,420,700 |
| 2024/10/29 | 418 | 420 | 413 | 416 | 9,228,600 |
| 2024/10/28 | 409 | 417 | 407 | 416 | 11,308,800 |
| 2024/10/25 | 413 | 415 | 407 | 410 | 7,244,800 |
| 2024/10/24 | 413 | 417 | 409 | 412 | 8,435,200 |
| 2024/10/23 | 421 | 424 | 418 | 419 | 6,810,600 |
| 2024/10/22 | 428 | 429 | 421 | 423 | 8,547,500 |
| 2024/10/21 | 424 | 429 | 422 | 428 | 11,356,400 |
| 2024/10/18 | 419 | 421 | 416 | 417 | 5,410,900 |
| 2024/10/17 | 422 | 424 | 415 | 417 | 7,621,000 |
| 2024/10/16 | 426 | 430 | 423 | 425 | 8,116,900 |
| 2024/10/15 | 430 | 437 | 427 | 427 | 14,722,400 |
| 2024/10/11 | 426 | 427 | 419 | 420 | 10,787,200 |
| 2024/10/10 | 427 | 429 | 423 | 425 | 6,848,400 |
| 2024/10/09 | 428 | 428 | 421 | 425 | 8,793,000 |
| 2024/10/08 | 426 | 428 | 421 | 424 | 11,148,200 |
| 2024/10/07 | 437 | 438 | 427 | 431 | 13,654,100 |
| 2024/10/04 | 427 | 436 | 427 | 434 | 14,914,500 |
| 2024/10/03 | 424 | 430 | 424 | 425 | 13,739,800 |
| 2024/10/02 | 420 | 423 | 418 | 420 | 12,240,800 |
| 2024/10/01 | 423 | 423 | 416 | 420 | 10,258,500 |
| 2024/09/30 | 413 | 421 | 412 | 419 | 12,825,700 |
| 2024/09/27 | 422 | 424 | 417 | 424 | 9,586,500 |
| 2024/09/26 | 412 | 421 | 411 | 421 | 13,331,200 |
| 2024/09/25 | 406 | 412 | 406 | 409 | 10,715,000 |
| 2024/09/24 | 410 | 413 | 404 | 405 | 13,800,800 |
| 2024/09/20 | 409 | 414 | 407 | 409 | 15,166,400 |
| 2024/09/19 | 406 | 409 | 403 | 403 | 11,438,700 |
| 2024/09/18 | 409 | 409 | 399 | 402 | 9,809,100 |
| 2024/09/17 | 413 | 414 | 402 | 406 | 11,868,200 |
| 2024/09/13 | 419 | 421 | 408 | 412 | 14,837,700 |
| 2024/09/12 | 407 | 421 | 407 | 416 | 19,447,800 |
| 2024/09/11 | 399 | 403 | 394 | 399 | 10,572,300 |
| 2024/09/10 | 402 | 402 | 398 | 398 | 6,495,700 |
| 2024/09/09 | 388 | 398 | 387 | 397 | 11,804,300 |
| 2024/09/06 | 402 | 403 | 392 | 395 | 8,596,000 |
| 2024/09/05 | 397 | 405 | 396 | 399 | 7,734,000 |
| 2024/09/04 | 405 | 407 | 397 | 399 | 11,994,500 |
| 2024/09/03 | 405 | 413 | 402 | 413 | 13,916,600 |
| 2024/09/02 | 400 | 408 | 400 | 406 | 10,748,200 |
| 2024/08/30 | 396 | 400 | 387 | 400 | 17,440,300 |
| 2024/08/29 | 403 | 403 | 398 | 401 | 8,700,800 |
| 2024/08/28 | 407 | 408 | 401 | 403 | 13,691,900 |
| 2024/08/27 | 408 | 410 | 404 | 407 | 10,562,200 |
| 2024/08/26 | 385 | 412 | 384 | 405 | 35,885,400 |
| 2024/08/23 | 386 | 389 | 381 | 382 | 9,099,800 |
| 2024/08/22 | 379 | 388 | 377 | 388 | 13,862,400 |
| 2024/08/21 | 376 | 381 | 375 | 379 | 10,244,100 |
| 2024/08/20 | 379 | 384 | 378 | 381 | 13,744,400 |
| 2024/08/19 | 378 | 381 | 373 | 376 | 12,363,500 |