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 |
---|---|---|---|---|---|
2024/04/24 | 368 | 377 | 365 | 376 | 37,172,300 |
2024/04/23 | 353 | 359 | 352 | 357 | 16,247,600 |
2024/04/22 | 351 | 357 | 351 | 355 | 23,073,700 |
2024/04/19 | 349 | 349 | 339 | 348 | 29,160,700 |
2024/04/18 | 343 | 350 | 342 | 349 | 26,289,600 |
2024/04/17 | 354 | 355 | 338 | 340 | 44,895,400 |
2024/04/16 | 355 | 363 | 354 | 359 | 22,601,600 |
2024/04/15 | 360 | 362 | 356 | 358 | 13,807,800 |
2024/04/12 | 363 | 370 | 362 | 363 | 14,637,200 |
2024/04/11 | 362 | 365 | 361 | 363 | 16,670,800 |
2024/04/10 | 372 | 372 | 366 | 368 | 19,850,000 |
2024/04/09 | 376 | 376 | 372 | 373 | 10,212,400 |
2024/04/08 | 376 | 378 | 374 | 375 | 10,803,800 |
2024/04/05 | 374 | 377 | 370 | 373 | 15,875,200 |
2024/04/04 | 380 | 380 | 375 | 376 | 12,888,200 |
2024/04/03 | 375 | 381 | 374 | 379 | 12,502,400 |
2024/04/02 | 389 | 389 | 377 | 379 | 20,331,800 |
2024/04/01 | 392 | 394 | 388 | 389 | 12,298,100 |
2024/03/29 | 384 | 390 | 383 | 388 | 11,679,900 |
2024/03/28 | 389 | 390 | 382 | 383 | 14,842,300 |
2024/03/27 | 396 | 396 | 392 | 392 | 12,049,200 |
2024/03/26 | 390 | 394 | 388 | 391 | 12,045,600 |
2024/03/25 | 397 | 397 | 391 | 391 | 12,046,200 |
2024/03/22 | 398 | 399 | 396 | 398 | 10,835,400 |
2024/03/21 | 398 | 401 | 397 | 399 | 12,353,300 |
2024/03/19 | 393 | 397 | 392 | 396 | 12,050,000 |
2024/03/18 | 400 | 401 | 392 | 394 | 17,834,400 |
2024/03/15 | 397 | 405 | 395 | 399 | 24,064,000 |
2024/03/14 | 393 | 396 | 388 | 396 | 13,892,000 |
2024/03/13 | 393 | 396 | 389 | 393 | 21,228,100 |
2024/03/12 | 378 | 388 | 377 | 388 | 20,840,000 |
2024/03/11 | 383 | 383 | 373 | 378 | 21,772,300 |
2024/03/08 | 383 | 390 | 383 | 387 | 17,869,800 |
2024/03/07 | 392 | 396 | 385 | 386 | 17,921,000 |
2024/03/06 | 393 | 397 | 388 | 389 | 25,169,200 |
2024/03/05 | 388 | 397 | 382 | 390 | 40,124,200 |
2024/03/04 | 405 | 406 | 391 | 392 | 34,311,400 |
2024/03/01 | 410 | 415 | 402 | 402 | 23,627,000 |
2024/02/29 | 412 | 415 | 409 | 413 | 23,391,500 |
2024/02/28 | 413 | 417 | 412 | 415 | 15,689,300 |
2024/02/27 | 420 | 421 | 414 | 415 | 16,943,200 |
2024/02/26 | 419 | 427 | 417 | 421 | 16,837,000 |
2024/02/22 | 425 | 428 | 420 | 420 | 14,928,300 |
2024/02/21 | 425 | 426 | 420 | 423 | 15,016,900 |
2024/02/20 | 427 | 429 | 421 | 423 | 13,626,500 |
2024/02/19 | 424 | 426 | 421 | 423 | 16,776,800 |
2024/02/16 | 422 | 427 | 421 | 424 | 17,247,400 |
2024/02/15 | 430 | 436 | 418 | 418 | 24,591,900 |
2024/02/14 | 437 | 439 | 430 | 434 | 16,938,600 |
2024/02/13 | 443 | 450 | 440 | 444 | 19,758,300 |
2024/02/09 | 439 | 441 | 435 | 438 | 10,371,000 |
2024/02/08 | 440 | 442 | 430 | 438 | 25,655,000 |
2024/02/07 | 459 | 459 | 425 | 433 | 53,086,700 |
2024/02/06 | 467 | 470 | 463 | 467 | 16,315,100 |
2024/02/05 | 465 | 470 | 463 | 465 | 12,408,500 |
2024/02/02 | 461 | 465 | 460 | 463 | 10,056,700 |
2024/02/01 | 459 | 462 | 456 | 461 | 13,787,100 |
2024/01/31 | 461 | 464 | 459 | 462 | 13,365,100 |
2024/01/30 | 473 | 473 | 463 | 464 | 13,589,100 |
2024/01/29 | 469 | 472 | 463 | 471 | 11,888,500 |
2024/01/26 | 470 | 474 | 468 | 468 | 9,061,700 |
2024/01/25 | 478 | 481 | 472 | 472 | 11,514,300 |
2024/01/24 | 480 | 483 | 479 | 480 | 11,922,200 |
2024/01/23 | 482 | 491 | 479 | 483 | 13,799,900 |
2024/01/22 | 479 | 482 | 474 | 480 | 10,334,300 |
2024/01/19 | 480 | 482 | 478 | 480 | 9,993,200 |
2024/01/18 | 476 | 479 | 472 | 477 | 8,303,000 |
2024/01/17 | 484 | 485 | 479 | 479 | 16,676,600 |
2024/01/16 | 480 | 484 | 479 | 480 | 10,902,700 |
2024/01/15 | 476 | 489 | 474 | 485 | 12,317,600 |
2024/01/12 | 488 | 489 | 470 | 475 | 18,960,400 |
2024/01/11 | 484 | 488 | 483 | 486 | 15,430,900 |
2024/01/10 | 482 | 484 | 477 | 480 | 12,347,500 |
2024/01/09 | 484 | 488 | 478 | 481 | 15,362,800 |
2024/01/05 | 490 | 494 | 478 | 483 | 16,620,300 |
2024/01/04 | 478 | 497 | 477 | 495 | 14,494,400 |
2023/12/29 | 496 | 504 | 492 | 500 | 15,786,600 |
2023/12/28 | 492 | 500 | 488 | 497 | 14,149,400 |
2023/12/27 | 490 | 496 | 485 | 494 | 21,922,100 |
2023/12/26 | 473 | 486 | 467 | 485 | 25,948,600 |
2023/12/25 | 485 | 486 | 473 | 473 | 6,629,600 |
2023/12/22 | 477 | 484 | 474 | 481 | 10,125,200 |
2023/12/21 | 475 | 478 | 473 | 477 | 7,736,600 |
2023/12/20 | 487 | 490 | 476 | 478 | 15,664,000 |
2023/12/19 | 479 | 482 | 475 | 480 | 12,106,300 |
2023/12/18 | 479 | 480 | 469 | 475 | 17,005,200 |
2023/12/15 | 482 | 490 | 476 | 482 | 23,912,500 |
2023/12/14 | 481 | 489 | 472 | 474 | 20,536,000 |
2023/12/13 | 465 | 472 | 463 | 470 | 15,829,200 |
2023/12/12 | 469 | 470 | 462 | 465 | 16,049,400 |
2023/12/11 | 454 | 470 | 453 | 466 | 23,012,600 |
2023/12/08 | 447 | 459 | 444 | 453 | 34,335,500 |
2023/12/07 | 438 | 438 | 432 | 434 | 8,987,700 |
2023/12/06 | 430 | 438 | 429 | 436 | 11,639,100 |
2023/12/05 | 435 | 435 | 426 | 426 | 8,916,500 |
2023/12/04 | 431 | 437 | 425 | 435 | 13,650,200 |
2023/12/01 | 433 | 433 | 429 | 430 | 7,713,700 |
2023/11/30 | 430 | 434 | 428 | 431 | 17,137,600 |
2023/11/29 | 435 | 437 | 431 | 432 | 9,237,200 |
2023/11/28 | 424 | 433 | 422 | 431 | 21,085,700 |
2023/11/27 | 447 | 453 | 436 | 438 | 16,681,300 |
2023/11/24 | 445 | 453 | 443 | 446 | 19,175,500 |
2023/11/22 | 431 | 438 | 428 | 436 | 10,177,300 |
2023/11/21 | 432 | 440 | 431 | 437 | 13,831,200 |
2023/11/20 | 425 | 431 | 422 | 428 | 14,780,500 |
2023/11/17 | 426 | 428 | 414 | 422 | 22,244,600 |
2023/11/16 | 431 | 434 | 426 | 429 | 9,876,200 |
2023/11/15 | 436 | 440 | 433 | 435 | 15,619,800 |
2023/11/14 | 441 | 441 | 423 | 430 | 16,377,300 |
2023/11/13 | 448 | 449 | 440 | 441 | 13,392,600 |
2023/11/10 | 447 | 447 | 440 | 443 | 17,137,200 |
2023/11/09 | 439 | 452 | 434 | 451 | 30,872,600 |
2023/11/08 | 460 | 467 | 430 | 432 | 59,265,000 |
2023/11/07 | 407 | 408 | 403 | 408 | 17,955,500 |
2023/11/06 | 412 | 414 | 406 | 410 | 20,572,400 |
2023/11/02 | 395 | 401 | 392 | 400 | 16,883,700 |
2023/11/01 | 390 | 390 | 384 | 387 | 11,631,800 |
2023/10/31 | 377 | 384 | 375 | 382 | 10,160,200 |
2023/10/30 | 378 | 380 | 375 | 376 | 8,248,900 |
2023/10/27 | 378 | 381 | 376 | 380 | 7,659,200 |
2023/10/26 | 377 | 382 | 376 | 377 | 12,155,900 |
2023/10/25 | 385 | 387 | 383 | 385 | 9,751,200 |
2023/10/24 | 380 | 384 | 375 | 382 | 9,220,100 |
2023/10/23 | 382 | 384 | 377 | 377 | 7,828,500 |
2023/10/20 | 383 | 385 | 379 | 382 | 13,737,700 |
2023/10/19 | 390 | 395 | 386 | 387 | 14,246,400 |
2023/10/18 | 400 | 402 | 397 | 401 | 7,095,300 |
2023/10/17 | 398 | 404 | 396 | 400 | 7,796,800 |
2023/10/16 | 402 | 402 | 393 | 394 | 12,300,100 |
2023/10/13 | 411 | 414 | 404 | 406 | 9,238,400 |
2023/10/12 | 409 | 414 | 407 | 414 | 11,968,800 |
2023/10/11 | 409 | 411 | 405 | 407 | 10,297,100 |
2023/10/10 | 402 | 407 | 400 | 407 | 8,579,100 |
2023/10/06 | 404 | 405 | 400 | 403 | 8,096,200 |
2023/10/05 | 402 | 406 | 397 | 405 | 10,237,100 |
2023/10/04 | 406 | 409 | 400 | 401 | 16,102,100 |
2023/10/03 | 408 | 410 | 404 | 409 | 14,047,500 |
2023/10/02 | 418 | 419 | 402 | 404 | 16,716,900 |
2023/09/29 | 420 | 426 | 415 | 416 | 22,445,100 |
2023/09/28 | 402 | 410 | 400 | 408 | 19,793,100 |
2023/09/27 | 405 | 414 | 404 | 410 | 16,575,700 |
2023/09/26 | 415 | 416 | 406 | 406 | 15,235,100 |
2023/09/25 | 414 | 419 | 411 | 417 | 15,094,200 |
2023/09/22 | 411 | 414 | 401 | 412 | 23,839,800 |
2023/09/21 | 430 | 434 | 424 | 425 | 11,822,100 |
2023/09/20 | 441 | 441 | 435 | 436 | 9,903,400 |
2023/09/19 | 439 | 443 | 438 | 441 | 12,715,000 |
2023/09/15 | 441 | 448 | 439 | 446 | 16,064,500 |
2023/09/14 | 442 | 444 | 439 | 442 | 12,132,200 |
2023/09/13 | 439 | 442 | 437 | 439 | 9,736,000 |
2023/09/12 | 435 | 442 | 434 | 439 | 10,455,000 |
2023/09/11 | 437 | 438 | 426 | 430 | 15,777,900 |
2023/09/08 | 444 | 447 | 435 | 437 | 17,051,800 |
2023/09/07 | 443 | 447 | 440 | 444 | 9,587,800 |
2023/09/06 | 448 | 457 | 444 | 444 | 17,786,200 |
2023/09/05 | 449 | 449 | 439 | 443 | 14,989,700 |
2023/09/04 | 444 | 447 | 440 | 445 | 17,403,200 |
2023/09/01 | 444 | 449 | 439 | 443 | 20,325,900 |
2023/08/31 | 426 | 441 | 426 | 438 | 24,245,600 |
2023/08/30 | 427 | 429 | 423 | 426 | 16,643,700 |
2023/08/29 | 413 | 419 | 412 | 418 | 10,140,100 |
2023/08/28 | 416 | 417 | 412 | 413 | 8,250,400 |
2023/08/25 | 410 | 415 | 409 | 413 | 6,487,700 |
2023/08/24 | 413 | 418 | 412 | 417 | 10,538,800 |
2023/08/23 | 402 | 413 | 402 | 411 | 9,550,700 |
2023/08/22 | 404 | 406 | 400 | 402 | 9,139,100 |
2023/08/21 | 404 | 406 | 399 | 400 | 11,051,800 |
2023/08/18 | 404 | 406 | 401 | 405 | 13,738,700 |
2023/08/17 | 413 | 414 | 406 | 409 | 16,844,800 |
2023/08/16 | 413 | 422 | 412 | 419 | 18,445,300 |
2023/08/15 | 413 | 418 | 409 | 418 | 9,491,500 |
2023/08/14 | 417 | 417 | 410 | 413 | 11,323,400 |
2023/08/10 | 415 | 416 | 412 | 413 | 12,955,800 |
2023/08/09 | 417 | 420 | 410 | 413 | 21,548,300 |
2023/08/08 | 436 | 440 | 413 | 422 | 29,420,600 |
2023/08/07 | 434 | 444 | 432 | 440 | 37,790,500 |
2023/08/04 | 415 | 428 | 414 | 428 | 74,873,600 |
2023/08/03 | 391 | 392 | 381 | 382 | 23,885,700 |
2023/08/02 | 398 | 400 | 393 | 398 | 16,964,700 |
2023/08/01 | 393 | 401 | 391 | 400 | 19,260,400 |
2023/07/31 | 396 | 399 | 394 | 396 | 18,452,500 |
2023/07/28 | 385 | 393 | 381 | 391 | 21,624,200 |
2023/07/27 | 398 | 398 | 393 | 395 | 22,512,700 |
2023/07/26 | 393 | 400 | 392 | 400 | 16,699,600 |
2023/07/25 | 388 | 392 | 387 | 392 | 11,764,300 |
2023/07/24 | 388 | 394 | 387 | 392 | 10,967,600 |
2023/07/21 | 384 | 387 | 380 | 386 | 14,204,000 |
2023/07/20 | 390 | 396 | 389 | 390 | 13,284,600 |
2023/07/19 | 386 | 391 | 386 | 390 | 15,846,100 |
2023/07/18 | 389 | 392 | 383 | 384 | 13,957,000 |
2023/07/14 | 395 | 397 | 387 | 393 | 16,450,000 |
2023/07/13 | 396 | 408 | 394 | 394 | 47,981,600 |
2023/07/12 | 368 | 398 | 365 | 388 | 54,794,900 |
2023/07/11 | 371 | 372 | 366 | 367 | 9,803,300 |
2023/07/10 | 370 | 372 | 369 | 369 | 13,666,700 |
2023/07/07 | 370 | 372 | 368 | 369 | 15,366,100 |
2023/07/06 | 376 | 379 | 372 | 374 | 19,957,700 |
2023/07/05 | 363 | 376 | 363 | 372 | 23,064,900 |
2023/07/04 | 365 | 366 | 363 | 364 | 18,534,200 |
2023/07/03 | 351 | 367 | 351 | 365 | 36,626,900 |