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
2025/10/06 470 472 465 467 15,581,100
2025/10/03 458 464 456 462 12,181,000
2025/10/02 464 465 453 458 17,719,600
2025/10/01 471 472 463 468 16,978,700
2025/09/30 485 485 476 476 16,654,700
2025/09/29 487 488 480 480 11,457,200
2025/09/26 486 489 483 485 10,946,500
2025/09/25 489 489 482 486 13,549,500
2025/09/24 479 486 472 486 22,252,700
2025/09/22 494 496 486 487 14,637,500
2025/09/19 498 503 490 495 18,481,800
2025/09/18 501 505 499 503 11,923,000
2025/09/17 492 501 489 501 12,021,000
2025/09/16 496 499 492 495 13,986,000
2025/09/12 493 493 488 492 11,630,700
2025/09/11 490 494 486 488 13,017,500
2025/09/10 486 494 485 494 14,273,200
2025/09/09 483 495 482 491 24,350,300
2025/09/08 475 484 474 479 18,373,700
2025/09/05 474 477 468 476 19,700,400
2025/09/04 464 467 461 467 13,523,100
2025/09/03 465 465 459 460 21,594,700
2025/09/02 460 470 459 469 14,496,100
2025/09/01 463 470 460 462 10,798,200
2025/08/29 458 469 458 469 18,410,300
2025/08/28 461 462 455 460 28,515,100
2025/08/27 461 466 457 462 16,956,800
2025/08/26 465 465 459 463 23,405,500
2025/08/25 466 468 462 463 12,832,000
2025/08/22 466 467 462 466 15,325,700
2025/08/21 478 479 467 467 19,452,700
2025/08/20 473 475 469 470 28,838,200
2025/08/19 478 481 473 476 36,950,900
2025/08/18 485 486 479 484 29,144,400
2025/08/15 487 489 471 479 43,348,800
2025/08/14 491 492 487 490 18,836,100
2025/08/13 504 505 491 495 27,158,400
2025/08/12 499 506 495 503 27,894,700
2025/08/08 489 503 488 491 31,537,500
2025/08/07 477 490 476 488 32,092,100
2025/08/06 488 492 486 486 37,266,900
2025/08/05 513 515 485 486 79,738,800
2025/08/04 561 564 549 553 17,216,800
2025/08/01 554 561 550 561 12,222,300
2025/07/31 549 556 548 555 13,861,800
2025/07/30 545 550 544 548 12,073,300
2025/07/29 547 550 542 546 8,120,500
2025/07/28 559 559 547 548 14,224,800
2025/07/25 567 572 562 562 9,285,800
2025/07/24 566 567 556 565 15,121,000
2025/07/23 550 557 539 556 20,524,800
2025/07/22 545 565 544 553 21,400,300
2025/07/18 533 540 531 540 9,507,000
2025/07/17 526 539 525 538 16,425,300
2025/07/16 515 519 513 519 8,522,300
2025/07/15 517 519 512 513 8,207,600
2025/07/14 521 521 511 517 9,291,400
2025/07/11 528 529 514 515 18,075,700
2025/07/10 535 538 528 533 11,320,000
2025/07/09 535 538 529 532 11,361,200
2025/07/08 535 535 529 529 11,805,200
2025/07/07 525 534 525 530 9,200,900
2025/07/04 522 527 521 525 7,872,900
2025/07/03 523 527 515 520 12,217,000
2025/07/02 538 539 520 526 18,321,000
2025/07/01 535 544 528 539 15,051,700
2025/06/30 517 533 517 530 13,993,200
2025/06/27 510 517 504 517 11,471,000
2025/06/26 511 519 511 515 10,960,900
2025/06/25 520 521 512 514 13,133,500
2025/06/24 525 527 516 520 13,230,000
2025/06/23 530 533 524 525 9,770,900
2025/06/20 539 546 538 538 30,777,000
2025/06/19 552 552 538 542 10,406,000
2025/06/18 525 552 524 548 18,027,500
2025/06/17 518 525 517 525 7,960,200
2025/06/16 517 525 516 521 12,912,900
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

このページの先頭へ