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
2026/02/20 382 383 374 374 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
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

このページの先頭へ