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
2009/12/30 27,980 28,140 27,840 27,840 45,979
2009/12/29 28,080 28,210 27,850 27,950 50,807
2009/12/28 28,020 28,370 28,010 28,010 81,117
2009/12/25 28,000 28,680 27,790 27,990 81,280
2009/12/24 27,650 28,240 27,440 28,060 116,459
2009/12/22 27,770 27,880 27,450 27,610 112,602
2009/12/21 27,650 28,570 27,650 28,070 122,791
2009/12/18 28,520 28,610 27,630 27,910 149,772
2009/12/17 28,880 28,990 28,090 28,120 92,945
2009/12/16 28,700 29,290 28,700 28,990 93,739
2009/12/15 28,650 29,050 28,650 28,940 43,206
2009/12/14 29,020 29,120 28,670 28,950 79,271
2009/12/11 29,100 29,350 28,880 29,180 140,837
2009/12/10 29,070 29,190 28,500 28,800 147,748
2009/12/09 28,270 29,930 28,250 29,670 331,760
2009/12/08 27,480 28,500 27,370 28,280 300,165
2009/12/07 27,300 27,300 26,620 26,880 124,747
2009/12/04 26,610 26,800 26,350 26,720 117,660
2009/12/03 26,000 26,810 25,990 26,610 155,049
2009/12/02 25,810 25,810 25,470 25,710 149,340
2009/12/01 25,230 25,840 25,230 25,800 119,658
2009/11/30 25,310 25,910 25,110 25,830 89,412
2009/11/27 25,670 25,830 25,310 25,320 75,150
2009/11/26 25,500 25,950 25,470 25,780 60,268
2009/11/25 25,510 25,800 25,400 25,670 74,256
2009/11/24 26,020 26,140 25,520 25,730 88,176
2009/11/20 25,300 25,930 25,300 25,910 87,239
2009/11/19 25,920 25,950 25,110 25,360 113,049
2009/11/18 26,000 26,060 25,320 25,770 121,916
2009/11/17 26,300 26,540 26,050 26,240 66,822
2009/11/16 27,000 27,260 26,300 26,440 78,915
2009/11/13 27,200 27,470 26,960 27,160 120,285
2009/11/12 27,370 27,830 26,950 27,500 280,070
2009/11/11 26,420 26,500 26,110 26,300 134,854
2009/11/10 26,900 27,070 26,480 26,610 119,512
2009/11/09 27,150 27,390 26,870 27,000 91,989
2009/11/06 27,500 27,500 27,060 27,290 83,772
2009/11/05 27,670 27,800 27,200 27,430 101,139
2009/11/04 27,850 27,850 27,450 27,760 71,796
2009/11/02 27,500 27,980 27,350 27,960 86,399
2009/10/30 28,200 28,340 27,700 28,030 102,257
2009/10/29 27,800 27,980 27,500 27,980 236,067
2009/10/28 29,130 29,700 28,020 28,020 185,913
2009/10/27 28,840 29,790 28,730 29,430 167,768
2009/10/26 28,890 29,010 28,550 28,850 92,352
2009/10/23 29,230 29,890 28,930 29,030 123,808
2009/10/22 29,450 29,660 28,990 29,530 108,137
2009/10/21 29,040 29,680 28,810 29,540 147,750
2009/10/20 29,320 29,410 28,330 28,740 198,772
2009/10/19 28,710 29,070 28,410 29,030 72,379
2009/10/16 28,990 29,230 28,240 28,700 116,444
2009/10/15 29,130 29,470 28,780 28,950 110,098
2009/10/14 29,490 29,950 29,170 29,270 84,706
2009/10/13 30,000 30,200 29,560 29,670 133,326
2009/10/09 28,960 30,400 28,900 29,870 277,558
2009/10/08 27,780 28,030 27,220 27,760 139,254
2009/10/07 27,570 27,930 27,420 27,820 68,570
2009/10/06 27,970 28,070 27,180 27,560 123,080
2009/10/05 28,170 28,650 27,820 27,890 74,732
2009/10/02 29,080 29,170 27,870 28,160 140,924
2009/10/01 30,450 30,450 29,520 29,640 91,487
2009/09/30 29,750 30,500 29,600 30,500 143,315
2009/09/29 29,580 29,790 29,320 29,470 95,761
2009/09/28 29,100 29,940 29,010 29,370 173,529
2009/09/25 29,860 29,870 29,180 29,430 91,254
2009/09/24 29,820 30,250 29,700 29,930 117,311
2009/09/18 29,500 29,800 29,300 29,440 112,368
2009/09/17 29,880 30,050 29,700 29,920 83,883
2009/09/16 30,850 31,150 29,740 29,840 134,531
2009/09/15 30,400 31,300 30,400 30,850 130,429
2009/09/14 30,650 30,800 30,100 30,650 60,639
2009/09/11 30,900 30,900 29,950 30,600 140,438
2009/09/10 29,400 30,900 29,400 30,850 123,243
2009/09/09 29,600 29,760 29,340 29,470 85,887
2009/09/08 30,100 30,200 29,230 29,500 160,782
2009/09/07 31,000 31,000 30,100 30,300 73,069
2009/09/04 31,500 31,550 30,150 30,250 128,351
2009/09/03 31,800 32,000 31,500 31,600 86,112
2009/09/02 31,750 31,850 31,300 31,750 124,583
2009/09/01 31,700 32,350 31,350 32,150 175,857
2009/08/31 31,000 31,950 30,550 31,650 177,044
2009/08/28 30,600 31,400 30,400 31,400 218,665
2009/08/27 29,660 30,450 29,660 30,150 145,002
2009/08/26 29,970 29,970 29,580 29,920 81,561
2009/08/25 29,780 29,940 29,540 29,730 86,421
2009/08/24 30,050 30,200 29,630 29,770 84,648
2009/08/21 29,990 30,000 29,200 29,290 107,451
2009/08/20 29,820 29,990 29,580 29,850 80,295
2009/08/19 30,400 30,400 29,700 29,780 77,704
2009/08/18 29,630 30,150 29,520 30,050 81,422
2009/08/17 30,600 30,750 30,000 30,000 68,016
2009/08/14 30,800 31,100 30,550 30,550 62,390
2009/08/13 30,950 31,100 30,500 30,950 85,434
2009/08/12 30,850 30,850 30,400 30,700 71,354
2009/08/11 30,900 31,000 30,650 30,700 61,615
2009/08/10 31,550 31,600 30,850 30,900 63,049
2009/08/07 31,200 31,600 30,750 31,000 67,691
2009/08/06 31,000 31,150 30,600 30,900 86,842
2009/08/05 31,650 31,900 31,200 31,250 46,768
2009/08/04 32,150 32,150 31,550 31,600 78,305
2009/08/03 31,100 31,850 31,000 31,600 118,826
2009/07/31 32,250 32,400 30,600 31,050 276,273
2009/07/30 32,300 32,550 31,550 32,200 165,224
2009/07/29 31,050 33,200 31,050 33,100 318,412
2009/07/28 31,600 31,900 30,600 30,950 101,024
2009/07/27 31,850 32,250 31,200 31,300 147,564
2009/07/24 30,650 31,400 30,350 31,350 160,922
2009/07/23 30,550 31,000 30,100 30,200 101,562
2009/07/22 30,050 30,500 29,800 30,500 117,205
2009/07/21 30,500 30,700 29,530 29,830 118,126
2009/07/17 28,350 29,470 28,310 29,460 128,319
2009/07/16 28,990 29,120 28,300 28,500 81,385
2009/07/15 28,440 28,750 28,170 28,260 88,212
2009/07/14 28,100 28,440 28,020 28,140 83,802
2009/07/13 28,490 29,190 27,790 27,870 154,158
2009/07/10 29,200 29,480 28,500 28,520 103,506
2009/07/09 29,500 29,590 28,830 28,880 147,192
2009/07/08 30,550 30,650 29,440 29,740 171,107
2009/07/07 31,100 31,550 30,700 30,800 174,767
2009/07/06 29,900 30,650 29,410 30,550 170,994
2009/07/03 28,950 29,660 28,880 29,600 95,310
2009/07/02 29,910 30,100 29,300 29,350 149,190
2009/07/01 30,500 30,950 29,850 30,150 147,961
2009/06/30 29,650 30,800 29,400 30,750 254,335
2009/06/29 29,750 29,860 28,710 28,790 120,849
2009/06/26 29,580 29,930 29,340 29,780 168,295
2009/06/25 28,570 29,470 28,360 29,390 209,153
2009/06/24 29,400 29,450 28,030 28,250 288,539
2009/06/23 29,400 29,650 28,820 28,830 244,717
2009/06/22 31,150 31,550 30,350 30,500 119,009
2009/06/19 30,000 31,300 29,820 31,050 248,030
2009/06/18 29,580 30,800 28,870 30,000 268,328
2009/06/17 30,650 30,900 29,690 29,730 216,454
2009/06/16 31,150 31,900 30,600 31,050 270,244
2009/06/15 31,750 32,150 30,600 31,950 376,205
2009/06/12 30,000 31,000 29,350 30,550 598,224
2009/06/11 27,600 28,320 27,600 28,210 288,151
2009/06/10 26,750 27,500 26,510 27,500 161,988
2009/06/09 27,300 27,400 26,480 26,670 129,820
2009/06/08 27,500 27,840 26,960 27,240 172,224
2009/06/05 26,220 27,630 26,030 27,280 340,037
2009/06/04 25,920 26,050 25,120 25,870 189,168
2009/06/03 24,870 25,980 24,860 25,940 241,588
2009/06/02 24,930 25,080 24,810 24,860 146,018
2009/06/01 24,760 25,030 24,740 24,880 205,529
2009/05/29 25,860 25,960 25,190 25,360 134,763
2009/05/28 25,660 26,070 25,370 25,600 258,630
2009/05/27 25,200 25,770 25,070 25,630 295,472
2009/05/26 24,910 24,990 24,800 24,870 108,175
2009/05/25 24,840 25,110 24,750 24,880 127,332
2009/05/22 24,750 25,000 24,750 25,000 70,201
2009/05/21 25,100 25,180 24,890 24,990 97,390
2009/05/20 25,250 25,250 24,920 25,100 90,364
2009/05/19 25,200 25,300 24,820 24,950 114,542
2009/05/18 25,490 25,570 25,030 25,200 99,809
2009/05/15 25,290 25,450 25,190 25,190 86,627
2009/05/14 25,100 25,280 25,000 25,130 81,782
2009/05/13 25,030 25,510 24,720 25,470 108,773
2009/05/12 25,310 25,480 25,010 25,020 98,830
2009/05/11 25,800 25,860 25,310 25,530 166,660
2009/05/08 24,480 25,340 24,300 25,280 203,183
2009/05/07 25,200 25,260 24,260 24,480 259,047
2009/05/01 24,910 24,910 24,270 24,510 189,462
2009/04/30 26,350 26,800 24,610 24,610 329,831
2009/04/28 26,790 26,920 26,350 26,350 115,956
2009/04/27 26,940 27,130 26,360 26,560 90,338
2009/04/24 27,240 27,330 26,210 26,340 140,358
2009/04/23 26,050 27,760 25,800 27,540 192,509
2009/04/22 26,100 26,470 25,580 26,190 112,731
2009/04/21 25,710 25,930 25,270 25,800 105,620
2009/04/20 26,920 27,000 26,360 26,460 82,767
2009/04/17 27,010 27,240 26,750 26,900 125,086
2009/04/16 27,260 27,380 26,850 26,990 150,774
2009/04/15 27,500 27,830 27,190 27,250 71,275
2009/04/14 27,000 27,830 26,870 27,510 137,745
2009/04/13 27,800 27,940 26,840 27,030 103,786
2009/04/10 28,140 28,240 27,560 27,770 138,909
2009/04/09 27,400 28,110 27,400 27,840 94,466
2009/04/08 28,100 28,320 27,230 27,330 178,192
2009/04/07 27,180 28,220 26,850 27,800 224,009
2009/04/06 27,100 27,260 26,510 26,720 110,678
2009/04/03 27,520 27,750 27,070 27,260 91,533
2009/04/02 27,420 27,580 27,010 27,380 77,298
2009/04/01 25,990 26,980 25,920 26,820 96,830
2009/03/31 26,400 27,220 25,670 25,870 96,626
2009/03/30 27,710 28,400 27,000 27,000 108,706
2009/03/27 27,800 28,470 27,730 27,790 138,814
2009/03/26 27,990 28,050 27,340 27,770 101,985
2009/03/25 27,000 28,060 26,990 27,950 132,307
2009/03/24 28,150 28,250 27,550 27,760 123,710
2009/03/23 26,500 27,930 25,900 27,250 218,426
2009/03/19 25,000 25,720 24,890 25,520 94,855
2009/03/18 26,540 26,600 24,810 24,830 178,691
2009/03/17 24,680 25,430 24,250 25,340 148,610
2009/03/16 23,660 24,680 23,610 24,170 83,282
2009/03/13 22,680 23,660 22,680 23,530 148,660
2009/03/12 24,100 24,180 22,430 22,590 196,062
2009/03/11 24,240 24,570 23,990 24,100 112,850
2009/03/10 22,900 23,750 22,790 23,570 155,399
2009/03/09 24,530 24,720 22,700 22,900 221,706
2009/03/06 25,000 25,080 24,350 24,830 95,003
2009/03/05 25,500 25,970 25,300 25,350 107,302
2009/03/04 24,500 25,450 24,290 25,130 154,472
2009/03/03 26,330 26,520 25,000 25,060 279,974
2009/03/02 27,070 27,730 26,620 27,530 110,323
2009/02/27 27,000 28,380 26,890 28,270 211,505
2009/02/26 26,280 26,890 26,170 26,460 92,326
2009/02/25 25,800 26,390 25,400 26,260 133,112
2009/02/24 24,500 26,100 24,030 25,320 177,015
2009/02/23 25,730 25,800 24,140 25,100 197,891
2009/02/20 27,840 28,020 25,900 25,970 177,838
2009/02/19 28,220 28,670 28,050 28,140 78,357
2009/02/18 27,590 28,260 27,300 28,210 79,276
2009/02/17 28,400 28,480 27,520 27,560 81,026
2009/02/16 28,190 29,020 28,150 28,590 94,458
2009/02/13 26,930 28,590 26,820 28,190 142,625
2009/02/12 27,010 27,290 26,550 26,630 111,438
2009/02/10 27,700 28,110 27,000 27,440 125,904
2009/02/09 28,300 28,380 27,500 27,800 91,960
2009/02/06 28,640 28,770 27,790 27,900 99,569
2009/02/05 29,200 29,320 28,140 28,340 105,705
2009/02/04 29,000 29,400 28,920 29,340 105,599
2009/02/03 28,470 29,830 28,300 28,760 116,263
2009/02/02 28,500 28,710 27,770 28,170 157,671
2009/01/30 28,260 29,110 28,000 28,990 205,971
2009/01/29 30,250 30,350 28,920 29,080 262,025
2009/01/28 32,050 32,150 29,370 29,950 392,676
2009/01/27 30,900 31,400 30,200 31,250 164,271
2009/01/26 31,350 31,650 30,650 31,200 63,029
2009/01/23 30,950 32,200 30,900 30,950 123,499
2009/01/22 30,550 31,200 30,150 30,900 85,875
2009/01/21 30,000 30,900 29,950 30,200 93,142
2009/01/20 31,700 31,800 30,500 30,850 127,819
2009/01/19 32,950 33,100 31,450 31,700 87,701
2009/01/16 32,150 32,850 32,100 32,200 86,489
2009/01/15 31,500 32,700 31,050 31,950 125,157
2009/01/14 33,050 33,250 32,200 32,300 105,613
2009/01/13 34,050 34,050 33,050 33,450 70,888
2009/01/09 34,750 34,850 33,900 34,100 132,310
2009/01/08 36,200 36,300 33,500 33,950 203,189
2009/01/07 38,400 39,900 35,100 36,050 225,114
2009/01/06 37,300 40,300 37,200 38,400 222,607
2009/01/05 37,150 37,450 36,550 37,000 48,382

このページの先頭へ