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
2026/05/22 409 411 405 409 14,323,800
2026/05/21 416 418 411 412 12,380,500
2026/05/20 425 427 419 421 15,923,200
2026/05/19 412 423 409 423 15,178,300
2026/05/18 417 421 403 407 13,788,300
2026/05/15 407 417 407 417 19,292,100
2026/05/14 417 417 401 405 20,198,800
2026/05/13 407 415 407 415 18,616,300
2026/05/12 441 442 410 410 31,229,900
2026/05/11 445 454 434 449 46,457,600
2026/05/08 440 444 436 440 26,010,100
2026/05/07 427 440 423 440 37,358,800
2026/05/01 411 420 410 420 12,586,700
2026/04/30 411 414 407 412 16,224,200
2026/04/28 416 417 411 417 12,214,500
2026/04/27 413 416 410 410 11,824,900
2026/04/24 414 418 413 416 10,173,400
2026/04/23 424 425 418 418 14,215,800
2026/04/22 436 436 427 428 14,221,000
2026/04/21 431 433 430 432 16,847,200
2026/04/20 421 429 420 429 11,956,400
2026/04/17 433 433 423 428 14,176,400
2026/04/16 441 442 429 429 21,348,000
2026/04/15 417 436 417 435 36,579,600
2026/04/14 410 412 408 410 12,301,000
2026/04/13 400 408 400 404 10,751,300
2026/04/10 410 410 402 404 12,589,700
2026/04/09 408 412 407 410 14,839,300
2026/04/08 405 411 403 410 19,650,300
2026/04/07 394 401 393 401 13,399,600
2026/04/06 390 395 389 392 10,560,200
2026/04/03 393 395 392 393 9,383,200
2026/03/27 384 392 384 385 24,205,100
2026/03/26 389 390 383 386 18,994,300
2026/03/25 391 396 390 392 18,120,400
2026/03/24 402 402 387 394 18,321,900
2026/03/23 393 396 388 394 22,292,500
2026/03/19 402 409 398 398 21,763,300
2026/03/18 397 402 396 402 12,386,600
2026/03/17 397 400 395 399 12,901,900
2026/03/16 400 405 398 398 15,344,600
2026/03/13 395 401 394 398 21,877,900
2026/03/12 407 411 395 399 26,618,100
2026/03/11 412 416 409 415 32,656,100
2026/03/10 402 407 396 407 24,977,200
2026/03/09 388 399 383 399 41,334,400
2026/03/06 380 394 377 394 30,669,600
2026/03/05 379 379 371 373 25,369,300
2026/03/04 370 376 366 372 29,923,700
2026/03/03 388 388 372 376 26,608,400
2026/03/02 385 390 383 385 24,440,900
2026/02/27 385 391 381 389 36,617,200
2026/02/26 370 381 368 380 27,029,000
2026/02/25 369 377 366 367 29,834,600
2026/02/24 370 372 365 366 25,725,800
2026/02/20 382 383 374 374 21,277,100
2026/02/19 387 389 381 383 15,125,500
2026/02/18 382 384 377 382 19,236,000
2026/02/17 390 391 380 380 20,336,900
2026/02/16 388 394 386 389 16,793,900
2026/02/13 400 403 387 388 35,777,000
2026/02/12 417 419 397 397 47,511,200
2026/02/10 420 426 417 420 23,472,500
2026/02/09 423 430 419 424 28,836,300
2026/02/06 414 423 408 423 48,282,900
2026/02/05 402 411 391 408 49,218,900
2026/02/04 390 394 378 378 41,251,800
2026/02/03 392 396 390 392 22,110,200
2026/02/02 401 401 392 395 13,848,900
2026/01/30 400 400 393 397 16,154,700
2026/01/29 392 395 389 393 13,589,000
2026/01/28 393 398 393 396 14,220,300
2026/01/27 399 400 396 398 16,433,700
2026/01/26 406 407 399 400 14,607,800
2026/01/23 408 410 404 406 14,410,500
2026/01/22 402 403 400 400 12,492,500
2026/01/21 405 406 398 400 21,047,700
2026/01/20 409 410 405 405 15,573,100
2026/01/19 405 412 405 412 15,938,200
2026/01/16 413 413 404 404 27,075,400
2026/01/15 418 420 413 413 20,545,100
2026/01/14 415 418 414 416 14,001,100
2026/01/13 422 422 415 417 14,818,800
2026/01/09 413 419 412 417 12,567,200
2026/01/08 418 418 413 416 15,402,500
2026/01/07 418 421 415 418 12,858,200
2026/01/06 419 426 417 423 15,649,900
2026/01/05 421 422 415 416 14,344,200
2025/12/30 420 421 416 417 11,471,200
2025/12/29 414 420 412 417 13,429,300
2025/12/26 414 415 412 413 10,583,400
2025/12/25 413 414 412 414 8,694,000
2025/12/24 415 415 411 411 13,667,100
2025/12/23 411 416 411 414 20,745,200
2025/12/22 427 428 414 415 16,761,300
2025/12/19 425 429 422 428 30,813,700
2025/12/18 415 420 410 419 14,813,700
2025/12/17 413 416 410 416 14,308,200
2025/12/16 418 418 411 412 19,776,200
2025/12/15 414 417 412 416 11,422,800
2025/12/12 409 412 408 412 14,768,500
2025/12/11 411 411 406 409 19,770,000
2025/12/10 413 414 409 411 18,278,900
2025/12/09 422 422 413 414 17,453,700
2025/12/08 417 420 416 419 13,261,300
2025/12/05 412 418 412 417 16,625,200
2025/12/04 410 420 410 420 18,797,100
2025/12/03 413 414 407 410 17,949,400
2025/12/02 412 415 411 415 12,745,200
2025/12/01 419 420 411 414 17,930,100
2025/11/28 422 424 418 421 15,987,900
2025/11/27 427 430 423 425 7,860,400
2025/11/26 425 432 420 426 15,699,200
2025/11/25 422 425 418 421 17,114,600
2025/11/21 416 426 416 426 31,840,300
2025/11/20 422 425 417 419 17,836,200
2025/11/19 419 426 417 423 20,168,500
2025/11/18 425 427 420 421 17,028,800
2025/11/17 430 432 423 429 15,362,100
2025/11/14 426 432 425 430 13,148,900
2025/11/13 431 433 425 431 14,552,400
2025/11/12 430 434 428 430 19,536,600
2025/11/11 430 435 428 430 18,446,900
2025/11/10 426 431 425 429 16,250,100
2025/11/07 419 427 417 425 24,532,600
2025/11/06 421 425 416 422 37,484,900
2025/11/05 458 459 423 428 51,272,900
2025/11/04 448 453 441 444 23,287,000
2025/10/31 452 456 449 453 19,238,900
2025/10/30 442 447 440 446 16,186,300
2025/10/29 451 453 443 445 15,350,800
2025/10/28 454 455 450 453 9,756,800
2025/10/27 457 459 453 455 12,264,200
2025/10/24 448 456 448 455 10,524,600
2025/10/23 448 452 444 452 9,347,100
2025/10/22 452 453 448 449 9,735,500
2025/10/21 450 452 447 451 14,569,900
2025/10/20 445 450 444 449 13,944,600
2025/10/17 444 446 438 440 17,495,600
2025/10/16 446 450 446 448 14,101,300
2025/10/15 453 453 446 446 20,704,100
2025/10/14 450 458 445 451 40,888,500
2025/10/10 465 469 460 462 24,527,200
2025/10/09 464 467 459 465 18,753,700
2025/10/08 471 475 466 468 10,901,800
2025/10/07 473 473 466 473 13,227,200
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

このページの先頭へ