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
2000/12/29 6,799,872 6,839,808 6,720,000 6,720,000 49
2000/12/28 6,510,080 6,850,048 6,499,840 6,700,032 80
2000/12/27 6,499,840 6,850,048 6,439,936 6,779,904 181
2000/12/26 6,499,840 6,499,840 6,210,048 6,349,824 75
2000/12/25 6,499,840 6,680,064 6,400,000 6,479,872 81
2000/12/22 5,609,984 5,960,192 5,609,984 5,899,776 116
2000/12/21 5,499,904 5,600,256 5,120,000 5,199,872 274
2000/12/20 5,709,824 6,300,160 5,709,824 5,910,016 228
2000/12/19 6,750,208 6,750,208 6,400,000 6,470,144 206
2000/12/18 7,090,176 7,090,176 6,680,064 7,050,240 225
2000/12/15 7,649,792 7,699,968 7,260,160 7,289,856 127
2000/12/14 7,989,760 8,249,856 7,949,824 7,949,824 93
2000/12/13 8,339,968 8,489,984 7,810,048 8,480,256 179
2000/12/12 8,800,256 8,800,256 8,050,176 8,350,208 166
2000/12/11 8,730,112 8,949,760 8,620,032 8,840,192 222
2000/12/08 7,799,808 8,459,776 7,549,952 8,459,776 233
2000/12/07 8,180,224 8,600,064 8,000,000 8,000,000 294
2000/12/06 8,880,128 8,880,128 8,880,128 8,880,128 232
2000/12/05 7,960,064 8,050,176 7,669,760 7,880,192 188
2000/12/04 7,399,936 7,920,128 7,340,032 7,860,224 289
2000/12/01 6,539,776 7,190,016 6,539,776 7,150,080 304
2000/11/30 6,900,224 7,150,080 6,499,840 6,799,872 233
2000/11/29 7,150,080 7,200,256 6,850,048 7,000,064 305
2000/11/28 6,499,840 7,750,144 6,020,096 7,750,144 464
2000/11/27 7,009,792 7,300,096 6,499,840 6,750,208 880
2000/11/24 6,920,192 6,920,192 6,920,192 6,920,192 221
2000/11/22 8,320,000 8,330,240 7,920,128 7,920,128 300
2000/11/21 8,999,936 9,399,808 8,909,824 8,920,064 362
2000/11/20 10,449,920 10,549,760 9,600,000 9,800,192 140
2000/11/17 10,899,968 10,899,968 10,449,920 10,449,920 66
2000/11/16 11,200,000 11,200,000 10,599,936 10,899,968 20
2000/11/15 11,700,224 12,000,256 11,550,208 11,550,208 52
2000/11/14 10,500,096 10,950,144 10,500,096 10,899,968 60
2000/11/13 9,900,032 10,449,920 9,800,192 10,299,904 124
2000/11/10 11,500,032 11,800,064 11,299,840 11,299,840 64
2000/11/09 12,449,792 12,749,824 11,899,904 12,000,256 64
2000/11/08 12,550,144 13,300,224 12,499,968 12,749,824 99
2000/11/07 12,499,968 12,499,968 11,800,064 12,499,968 52
2000/11/06 11,500,032 12,700,160 11,500,032 12,700,160 142
2000/11/02 10,800,128 11,400,192 10,599,936 11,200,000 77
2000/11/01 10,400,256 10,400,256 10,400,256 10,400,256 54
2000/10/31 10,050,048 10,050,048 9,299,968 9,399,808 139
2000/10/30 10,500,096 10,500,096 10,100,224 10,200,064 28
2000/10/27 10,599,936 10,899,968 10,500,096 10,500,096 33
2000/10/26 9,999,872 10,400,256 9,900,032 10,299,904 53
2000/10/25 10,999,808 11,200,000 10,400,256 10,400,256 44
2000/10/24 10,950,144 11,500,032 10,950,144 11,200,000 45
2000/10/23 12,199,936 12,199,936 11,299,840 11,299,840 43
2000/10/20 12,299,776 12,499,968 11,700,224 12,100,096 95
2000/10/19 10,400,256 10,899,968 10,299,904 10,899,968 143
2000/10/18 9,500,160 10,200,064 9,500,160 9,900,032 309
2000/10/17 12,100,096 12,149,760 11,200,000 11,500,032 91
2000/10/16 12,149,760 12,449,792 11,800,064 12,250,112 144
2000/10/13 10,849,792 12,499,968 10,849,792 12,349,952 174
2000/10/12 11,950,080 12,000,256 11,200,000 11,850,240 99
2000/10/11 12,100,096 12,499,968 12,000,256 12,299,776 83
2000/10/10 12,550,144 12,599,808 12,100,096 12,449,792 88
2000/10/06 12,499,968 13,000,192 12,499,968 12,700,160 57
2000/10/05 12,950,016 13,100,032 12,550,144 13,100,032 61
2000/10/04 11,899,904 12,950,016 11,700,224 12,950,016 102
2000/10/03 13,499,904 13,499,904 12,400,128 12,700,160 108
2000/10/02 12,800,000 13,499,904 12,800,000 13,499,904 42
2000/09/29 14,000,128 14,199,808 13,199,872 13,400,064 90
2000/09/28 13,049,856 13,899,776 13,049,856 13,550,080 50
2000/09/27 14,600,192 14,600,192 13,700,096 14,000,128 64
2000/09/26 13,000,192 14,750,208 13,000,192 14,600,192 91
2000/09/26 1 -> 2.00 分割
2000/09/25 25,050,112 26,000,384 25,050,112 25,549,824 52
2000/09/22 25,499,648 25,499,648 24,599,552 24,999,936 44
2000/09/21 26,550,272 27,499,520 25,799,680 26,500,096 69
2000/09/20 24,999,936 26,500,096 24,999,936 26,399,744 52
2000/09/19 24,049,664 24,550,400 24,049,664 24,550,400 117
2000/09/18 26,049,536 26,500,096 26,049,536 26,049,536 56
2000/09/14 28,900,352 28,900,352 28,000,256 28,050,432 14
2000/09/13 28,099,584 29,100,032 28,099,584 28,300,288 25
2000/09/12 28,300,288 28,300,288 27,549,696 28,000,256 26
2000/09/11 28,300,288 28,699,648 27,499,520 28,499,968 46
2000/09/08 28,199,936 30,000,128 28,199,936 28,900,352 38
2000/09/07 28,399,616 29,400,064 28,399,616 28,600,320 43
2000/09/06 29,299,712 30,499,840 28,699,648 29,400,064 42
2000/09/05 31,200,256 32,400,384 29,100,032 29,299,712 72
2000/09/04 32,000,000 32,000,000 29,500,416 30,199,808 28
2000/09/01 33,500,160 33,899,520 32,000,000 32,499,712 39
2000/08/31 31,500,288 32,799,744 31,500,288 32,000,000 13
2000/08/30 29,500,416 32,400,384 29,500,416 31,500,288 52
2000/08/29 30,499,840 30,999,552 30,000,128 30,000,128 80
2000/08/28 35,800,064 37,000,192 35,000,320 35,000,320 62
2000/08/25 34,650,112 35,500,032 34,499,584 35,300,352 98
2000/08/24 32,799,744 33,999,872 32,799,744 33,649,664 75
2000/08/23 32,499,712 32,650,240 32,449,536 32,650,240 15
2000/08/22 32,799,744 32,799,744 31,649,792 32,499,712 13
2000/08/21 31,899,648 33,099,776 31,899,648 32,900,096 25
2000/08/18 32,449,536 32,950,272 30,999,552 31,899,648 31
2000/08/17 34,499,584 34,499,584 33,200,128 34,450,432 8
2000/08/16 35,800,064 35,999,744 35,500,032 35,800,064 33
2000/08/15 35,900,416 37,499,904 35,000,320 35,800,064 72
2000/08/14 35,000,320 36,500,480 35,000,320 35,850,240 9
2000/08/11 35,000,320 35,500,032 33,000,448 34,499,584 72
2000/08/10 36,950,016 36,950,016 35,000,320 36,950,016 125
2000/08/09 31,949,824 31,949,824 31,949,824 31,949,824 34
2000/08/08 28,999,680 29,949,952 28,999,680 29,949,952 37
2000/08/07 25,950,208 28,000,256 25,950,208 27,950,080 52
2000/08/04 27,650,048 27,650,048 26,300,416 26,500,096 49
2000/08/03 28,850,176 28,850,176 26,699,776 27,700,224 61
2000/08/02 28,199,936 28,199,936 27,799,552 28,050,432 129
2000/08/01 26,200,064 26,200,064 26,200,064 26,200,064 53
2000/07/31 24,200,192 24,200,192 24,200,192 24,200,192 49
2000/07/28 26,200,064 26,500,096 26,200,064 26,200,064 124
2000/07/27 28,999,680 28,999,680 27,799,552 28,199,936 46
2000/07/26 30,999,552 33,000,448 30,999,552 31,099,904 38
2000/07/25 30,999,552 31,399,936 29,599,744 30,999,552 68
2000/07/24 31,800,320 31,800,320 30,499,840 30,999,552 41
2000/07/21 33,800,192 34,499,584 32,499,712 32,600,064 27
2000/07/19 33,500,160 33,500,160 31,500,288 33,300,480 47
2000/07/18 33,999,872 33,999,872 32,000,000 33,500,160 52
2000/07/17 35,999,744 36,400,128 35,000,320 35,000,320 57
2000/07/14 37,499,904 37,999,616 37,000,192 37,000,192 14
2000/07/13 35,949,568 37,999,616 35,500,032 37,999,616 46
2000/07/12 38,549,504 39,000,064 33,500,160 34,100,224 83
2000/07/11 35,500,032 37,199,872 35,099,648 37,199,872 25
2000/07/10 40,000,512 40,000,512 39,000,064 39,000,064 17
2000/07/07 34,650,112 37,999,616 34,650,112 37,999,616 21
2000/07/06 35,000,320 35,500,032 33,550,336 33,550,336 37
2000/07/05 39,950,336 39,950,336 37,999,616 37,999,616 10
2000/07/04 40,999,936 41,400,320 39,000,064 40,000,512 22
2000/07/03 42,500,096 42,500,096 40,999,936 40,999,936 12
2000/06/30 41,549,824 42,999,808 41,199,616 42,049,536 23
2000/06/29 41,499,648 42,000,384 40,099,840 41,499,648 26
2000/06/28 38,949,888 40,000,512 38,949,888 40,000,512 11
2000/06/27 37,900,288 39,900,160 37,900,288 39,000,064 19
2000/06/26 40,999,936 41,499,648 39,900,160 39,900,160 24
2000/06/23 40,999,936 42,999,808 40,999,936 42,999,808 29
2000/06/22 49,550,336 49,550,336 44,999,680 44,999,680 47
2000/06/21 47,500,288 49,999,872 47,299,584 49,600,512 53
2000/06/20 45,899,776 46,999,552 45,500,416 46,999,552 24
2000/06/19 43,499,520 44,000,256 43,499,520 44,000,256 12
2000/06/16 42,949,632 42,999,808 42,500,096 42,999,808 24
2000/06/15 43,450,368 44,300,288 42,999,808 43,849,728 41
2000/06/14 44,099,584 46,000,128 44,099,584 46,000,128 39
2000/06/13 43,499,520 44,000,256 42,999,808 43,650,048 44
2000/06/12 41,499,648 43,400,192 41,499,648 42,999,808 25
2000/06/09 41,499,648 41,900,032 41,499,648 41,499,648 19
2000/06/08 44,149,760 44,149,760 40,999,936 41,799,680 24
2000/06/07 45,100,032 45,100,032 42,200,064 43,499,520 36
2000/06/06 43,299,840 46,999,552 42,000,384 46,100,480 81
2000/06/05 43,299,840 43,799,552 42,800,128 43,799,552 54
2000/06/02 39,000,064 39,000,064 37,099,520 38,800,384 49
2000/06/01 33,000,448 37,999,616 33,000,448 37,600,256 40
2000/05/31 37,499,904 40,000,512 32,000,000 35,399,680 131
2000/05/30 36,500,480 36,500,480 36,500,480 36,500,480 66
2000/05/29 31,500,288 31,500,288 31,500,288 31,500,288 9
2000/05/26 28,499,968 29,500,416 28,000,256 29,500,416 92
2000/05/25 27,499,520 27,499,520 27,350,016 27,499,520 139
2000/05/24 24,999,936 27,200,512 24,999,936 25,499,648 216
2000/05/23 30,499,840 31,899,648 26,999,808 26,999,808 182
2000/05/22 32,000,000 32,000,000 32,000,000 32,000,000 24
2000/05/19 34,499,584 37,000,192 34,499,584 37,000,192 80
2000/05/18 38,599,680 40,000,512 33,999,872 39,499,776 48
2000/05/17 43,100,160 43,100,160 38,549,504 38,599,680 55
2000/05/16 41,499,648 42,500,096 39,000,064 39,100,416 51
2000/05/15 43,950,080 43,950,080 40,999,936 40,999,936 13
2000/05/12 44,000,256 44,000,256 42,999,808 44,000,256 25
2000/05/11 39,000,064 40,000,512 39,000,064 39,000,064 47
2000/05/10 42,999,808 44,499,968 42,500,096 44,000,256 42
2000/05/09 48,100,352 48,100,352 46,199,808 46,199,808 27
2000/05/08 53,699,584 53,699,584 50,499,584 51,000,320 14
2000/05/02 55,000,064 55,000,064 52,899,840 53,699,584 45
2000/05/01 50,499,584 51,600,384 49,500,160 51,000,320 75
2000/04/28 57,400,320 57,400,320 52,500,480 53,999,616 60
2000/04/27 59,650,048 62,999,552 56,899,584 59,499,520 244
2000/04/26 58,949,632 58,949,632 58,949,632 58,949,632 55
2000/04/25 51,949,568 51,949,568 51,949,568 51,949,568 37
2000/04/24 46,950,400 46,950,400 46,950,400 46,950,400 10
2000/04/21 41,950,208 41,950,208 41,950,208 41,950,208 2
2000/04/20 36,950,016 36,950,016 36,950,016 36,950,016 78
2000/04/19 31,949,824 31,949,824 31,099,904 31,949,824 184
2000/04/18 29,949,952 29,949,952 29,949,952 29,949,952 19
2000/04/17 34,950,144 34,950,144 34,950,144 34,950,144 21
2000/04/14 39,950,336 39,950,336 39,950,336 39,950,336 20
2000/04/13 49,949,696 49,949,696 44,949,504 44,949,504 49
2000/04/12 48,499,712 50,299,904 48,000,000 49,949,696 42
2000/04/11 52,500,480 53,199,872 52,500,480 53,000,192 20
2000/04/10 55,000,064 56,999,936 55,000,064 56,699,904 67
2000/04/07 42,900,480 49,999,872 42,500,096 49,999,872 69
2000/04/06 49,300,480 49,800,192 43,599,872 45,899,776 41
2000/04/05 43,450,368 53,300,224 43,450,368 49,999,872 171
2000/04/04 48,300,032 48,300,032 48,300,032 48,300,032 14
2000/04/03 55,300,096 55,300,096 55,300,096 55,300,096 22
2000/03/31 64,400,384 64,400,384 62,300,160 62,300,160 30
2000/03/30 69,300,224 69,300,224 65,600,512 69,300,224 138
2000/03/29 62,300,160 62,300,160 62,300,160 62,300,160 13
2000/03/28 53,199,872 55,300,096 53,199,872 55,300,096 110
2000/03/28 1 -> 2.00 分割
2000/03/27 120,399,872 120,399,872 120,399,872 120,399,872 15
2000/03/24 134,400,000 134,400,000 127,399,936 127,399,936 7
2000/03/23 135,950,336 135,999,488 132,999,168 134,400,000 9
2000/03/22 128,999,424 128,999,424 128,999,424 128,999,424 14
2000/03/21 112,900,096 121,999,360 112,900,096 121,999,360 23
2000/03/17 124,200,960 125,599,744 114,999,296 114,999,296 39
2000/03/16 127,399,936 131,600,384 119,500,800 120,000,512 26
2000/03/15 112,001,024 125,999,104 112,001,024 125,999,104 37
2000/03/14 118,999,040 118,999,040 118,999,040 118,999,040 3
2000/03/13 125,999,104 125,999,104 125,999,104 125,999,104 8
2000/03/10 134,400,000 141,400,064 132,999,168 132,999,168 15
2000/03/09 138,649,600 140,150,784 138,000,384 139,999,232 7
2000/03/08 125,999,104 134,449,152 125,999,104 134,449,152 22
2000/03/07 132,999,168 132,999,168 132,999,168 132,999,168 7
2000/03/06 139,999,232 139,999,232 139,999,232 139,999,232 5
2000/03/03 149,950,464 149,999,616 146,999,296 146,999,296 5
2000/03/02 151,099,392 153,999,360 149,000,192 153,999,360 7
2000/03/01 154,900,480 156,000,256 153,600,000 156,000,256 18
2000/02/29 141,699,072 149,999,616 141,000,704 149,999,616 36
2000/02/28 149,999,616 149,999,616 142,999,552 142,999,552 11
2000/02/25 149,999,616 149,999,616 149,999,616 149,999,616 5
2000/02/24 158,849,024 159,549,440 153,950,208 156,999,680 11
2000/02/23 153,200,640 163,000,320 152,999,936 160,950,272 60
2000/02/22 167,899,136 167,899,136 156,000,256 156,000,256 77
2000/02/21 163,000,320 163,000,320 163,000,320 163,000,320 23
2000/02/18 156,000,256 156,000,256 156,000,256 156,000,256 16
2000/02/17 149,000,192 149,000,192 149,000,192 149,000,192 11
2000/02/16 142,000,128 142,000,128 142,000,128 142,000,128 9
2000/02/15 135,000,064 135,000,064 135,000,064 135,000,064 8
2000/02/14 128,000,000 128,000,000 128,000,000 128,000,000 6
2000/02/10 120,999,936 120,999,936 120,999,936 120,999,936 15
2000/02/09 118,999,040 118,999,040 118,999,040 118,999,040 1
2000/02/08 117,000,192 117,000,192 117,000,192 117,000,192 9
2000/02/07 114,999,296 114,999,296 114,999,296 114,999,296 7
2000/02/04 113,000,448 113,000,448 113,000,448 113,000,448 42
2000/02/03 110,999,552 110,999,552 110,999,552 110,999,552 14
2000/02/02 109,000,704 109,000,704 109,000,704 109,000,704 3
2000/02/01 106,999,808 106,999,808 106,999,808 106,999,808 2
2000/01/31 105,000,960 105,000,960 105,000,960 105,000,960 2
2000/01/28 103,000,064 103,000,064 103,000,064 103,000,064 3
2000/01/27 100,999,168 100,999,168 100,999,168 100,999,168 5
2000/01/25 95,199,232 97,400,832 94,199,808 96,999,424 21
2000/01/24 93,390,848 95,399,936 93,390,848 95,399,936 26
2000/01/21 93,599,744 93,700,096 93,399,040 93,399,040 30
2000/01/20 95,399,936 95,399,936 95,399,936 95,399,936 13
2000/01/19 101,400,576 101,400,576 99,100,672 99,100,672 54
2000/01/18 99,399,680 99,399,680 99,399,680 99,399,680 12
2000/01/17 97,400,832 97,400,832 97,400,832 97,400,832 32
2000/01/14 95,399,936 95,399,936 95,399,936 95,399,936 27
2000/01/13 91,799,552 93,399,040 91,199,488 93,399,040 31
2000/01/12 91,400,192 91,400,192 91,400,192 91,400,192 27
2000/01/11 89,399,296 89,399,296 89,399,296 89,399,296 3
2000/01/07 87,400,448 87,400,448 87,400,448 87,400,448 8
2000/01/06 91,400,192 91,400,192 89,399,296 89,399,296 8
2000/01/05 93,390,848 93,399,040 91,400,192 91,400,192 46
2000/01/04 93,399,040 93,399,040 93,399,040 93,399,040 4

このページの先頭へ