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
2010/12/30 31,950 31,950 31,500 31,500 30,614
2010/12/29 31,650 32,000 31,650 31,950 22,166
2010/12/28 31,700 31,850 31,650 31,800 25,469
2010/12/27 32,100 32,200 31,800 31,850 36,607
2010/12/24 31,800 32,050 31,750 31,900 66,397
2010/12/22 32,250 32,450 31,950 32,100 63,865
2010/12/21 32,150 32,500 32,150 32,350 44,899
2010/12/20 32,250 32,600 32,050 32,150 44,386
2010/12/17 32,550 32,950 32,350 32,450 103,734
2010/12/16 31,900 32,700 31,900 32,500 107,058
2010/12/15 32,000 32,300 31,850 32,050 125,479
2010/12/14 31,400 32,000 31,300 31,850 76,179
2010/12/13 31,000 31,400 30,850 31,350 38,220
2010/12/10 31,000 31,200 30,700 31,000 116,271
2010/12/09 31,200 31,350 30,950 31,100 55,525
2010/12/08 31,350 31,650 31,100 31,250 115,485
2010/12/07 31,700 31,900 31,200 31,300 85,425
2010/12/06 32,000 32,200 31,650 32,200 87,912
2010/12/03 31,900 32,300 31,600 31,800 107,175
2010/12/02 30,850 31,500 30,450 31,300 134,385
2010/12/01 29,830 30,750 29,710 30,650 97,491
2010/11/30 30,050 30,300 29,890 30,000 63,235
2010/11/29 30,200 30,550 29,990 30,050 56,178
2010/11/26 30,350 30,600 30,050 30,050 58,264
2010/11/25 29,920 30,700 29,790 30,450 136,936
2010/11/24 29,240 29,700 29,000 29,550 61,954
2010/11/22 29,800 30,050 29,610 29,730 92,645
2010/11/19 29,750 29,880 29,530 29,640 105,334
2010/11/18 29,150 29,390 28,910 29,310 98,868
2010/11/17 28,950 29,250 28,860 28,920 97,577
2010/11/16 28,890 29,700 28,890 29,280 162,605
2010/11/15 29,070 29,250 28,820 28,880 88,735
2010/11/12 29,220 29,470 28,950 29,120 120,517
2010/11/11 28,990 29,250 28,740 29,210 120,313
2010/11/10 28,880 29,140 28,640 28,800 91,601
2010/11/09 28,820 28,890 28,640 28,710 103,535
2010/11/08 28,540 28,850 28,350 28,760 77,401
2010/11/05 28,350 28,540 28,160 28,240 74,302
2010/11/04 27,730 28,260 27,640 27,980 97,092
2010/11/02 27,510 27,690 27,230 27,380 97,621
2010/11/01 27,880 28,090 27,610 27,670 95,903
2010/10/29 28,100 28,460 27,930 28,160 105,417
2010/10/28 28,970 28,970 28,210 28,260 214,769
2010/10/27 28,290 28,690 28,000 28,550 160,565
2010/10/26 28,220 28,600 27,850 28,120 159,293
2010/10/25 28,400 29,560 28,310 28,810 241,146
2010/10/22 28,400 28,400 27,770 28,040 198,322
2010/10/21 28,630 29,250 28,020 28,120 196,506
2010/10/20 29,550 29,550 28,540 28,610 186,685
2010/10/19 30,050 30,050 29,190 29,490 147,070
2010/10/18 30,250 30,300 29,810 30,150 96,161
2010/10/15 30,500 30,500 29,710 30,300 143,886
2010/10/14 29,700 30,650 29,520 30,600 247,378
2010/10/13 29,400 29,650 28,680 28,770 132,034
2010/10/12 30,300 30,350 29,300 29,350 156,293
2010/10/08 29,700 30,250 29,610 29,920 210,223
2010/10/07 30,050 30,050 29,160 29,580 260,664
2010/10/06 28,070 28,530 27,920 28,520 157,706
2010/10/05 27,820 27,960 27,360 27,570 150,315
2010/10/04 28,770 28,980 27,500 27,700 167,735
2010/10/01 28,840 28,950 28,350 28,520 106,574
2010/09/30 29,200 29,290 28,840 28,840 122,130
2010/09/29 29,050 29,580 29,040 29,270 126,988
2010/09/28 29,180 29,260 29,010 29,050 148,809
2010/09/27 29,500 29,590 28,990 28,990 135,604
2010/09/24 29,140 29,940 29,020 29,490 220,670
2010/09/22 29,260 29,500 28,920 29,130 112,659
2010/09/21 29,900 29,970 29,380 29,610 142,076
2010/09/17 29,850 30,100 29,020 29,090 241,020
2010/09/16 30,950 31,000 30,000 30,100 67,756
2010/09/15 30,600 31,100 30,500 30,850 88,323
2010/09/14 30,600 30,800 30,400 30,450 35,859
2010/09/13 30,200 30,600 30,050 30,500 50,644
2010/09/10 30,050 30,250 29,840 29,960 126,749
2010/09/09 30,000 30,250 29,930 30,100 64,183
2010/09/08 30,650 30,700 29,800 30,000 111,280
2010/09/07 30,800 30,950 30,500 30,700 49,624
2010/09/06 31,150 31,250 30,750 30,950 52,824
2010/09/03 30,850 31,200 30,800 31,050 66,605
2010/09/02 30,700 30,900 30,300 30,650 50,029
2010/09/01 29,570 30,650 29,130 30,500 172,612
2010/08/31 31,350 31,550 30,150 30,250 101,236
2010/08/30 31,450 31,750 31,150 31,300 65,884
2010/08/27 31,400 31,550 30,900 31,250 124,428
2010/08/26 30,300 31,850 30,000 31,700 229,378
2010/08/25 29,890 30,300 29,660 30,000 100,908
2010/08/24 29,690 30,150 29,390 30,000 130,850
2010/08/23 30,200 30,250 29,810 29,940 114,061
2010/08/20 30,300 30,650 30,200 30,400 45,702
2010/08/19 30,250 30,650 30,050 30,600 73,115
2010/08/18 30,750 31,000 30,200 30,400 81,329
2010/08/17 30,100 30,700 30,000 30,600 49,433
2010/08/16 29,980 30,450 29,760 30,400 75,046
2010/08/13 30,500 30,850 30,400 30,600 118,186
2010/08/12 30,400 30,750 30,050 30,250 129,398
2010/08/11 31,450 31,550 30,900 31,100 93,796
2010/08/10 31,800 32,100 31,500 31,900 98,138
2010/08/09 31,100 31,950 30,850 31,950 101,565
2010/08/06 31,000 31,200 30,500 31,150 140,624
2010/08/05 31,650 31,750 31,200 31,450 91,634
2010/08/04 32,000 32,150 31,300 31,400 147,279
2010/08/03 32,800 32,950 32,000 32,300 129,394
2010/08/02 33,050 33,250 32,500 32,550 120,458
2010/07/30 33,950 34,100 33,250 33,250 77,744
2010/07/29 34,150 34,500 33,450 33,500 100,677
2010/07/28 35,200 35,300 34,000 34,100 180,603
2010/07/27 35,550 36,000 34,850 35,150 170,652
2010/07/26 34,150 34,800 34,100 34,750 101,058
2010/07/23 33,600 34,100 33,450 33,650 99,962
2010/07/22 33,000 33,500 32,700 33,150 79,781
2010/07/21 33,500 34,150 33,150 33,500 119,412
2010/07/20 32,500 33,900 32,400 33,550 146,199
2010/07/16 32,900 33,550 32,550 32,850 132,222
2010/07/15 34,550 34,750 33,350 33,500 184,300
2010/07/14 35,250 35,550 34,900 35,000 89,304
2010/07/13 35,000 35,350 34,800 35,100 107,757
2010/07/12 35,050 35,450 34,800 34,850 77,865
2010/07/09 35,950 36,200 35,600 35,700 146,387
2010/07/08 36,750 36,950 36,150 36,350 111,062
2010/07/07 36,500 36,550 35,900 36,450 111,800
2010/07/06 35,700 36,750 35,650 36,750 115,321
2010/07/05 35,650 36,200 35,450 36,000 61,627
2010/07/02 35,150 36,100 34,650 35,300 120,699
2010/07/01 35,100 35,100 34,200 34,500 149,198
2010/06/30 35,450 35,850 35,350 35,650 82,362
2010/06/29 36,200 36,400 36,000 36,150 97,480
2010/06/28 36,050 36,100 35,550 35,650 78,437
2010/06/25 35,650 36,050 35,450 36,000 142,748
2010/06/24 35,550 36,400 35,550 36,100 72,939
2010/06/23 36,150 36,450 35,800 35,950 113,430
2010/06/22 35,900 36,250 35,850 36,050 56,786
2010/06/21 35,500 36,350 35,450 36,350 141,591
2010/06/18 34,400 35,100 34,100 35,000 96,623
2010/06/17 34,500 34,500 34,050 34,350 56,917
2010/06/16 34,500 34,600 34,150 34,350 67,504
2010/06/15 34,800 34,900 33,900 34,050 84,592
2010/06/14 34,500 34,750 34,400 34,600 40,248
2010/06/11 34,500 34,600 33,950 34,100 102,666
2010/06/10 33,650 33,750 32,900 33,700 106,063
2010/06/09 33,100 34,150 32,900 33,650 166,956
2010/06/08 32,250 33,600 32,050 33,450 108,242
2010/06/07 32,800 33,000 31,900 32,250 118,582
2010/06/04 33,300 33,650 33,150 33,500 67,131
2010/06/03 32,550 33,400 32,300 33,100 141,380
2010/06/02 32,250 32,550 31,800 32,200 151,695
2010/06/01 33,000 33,650 32,700 32,800 226,058
2010/05/31 31,300 32,050 30,950 32,000 132,717
2010/05/28 32,200 32,400 31,800 31,950 79,141
2010/05/27 30,450 31,800 30,150 31,650 101,934
2010/05/26 31,000 31,400 30,600 30,800 90,189
2010/05/25 31,950 31,950 30,750 30,850 124,874
2010/05/24 32,200 32,800 32,100 32,250 83,701
2010/05/21 31,950 32,300 31,700 31,950 106,784
2010/05/20 33,250 33,350 32,850 33,050 86,297
2010/05/19 33,200 33,500 32,700 33,350 83,989
2010/05/18 33,950 34,400 33,600 33,750 65,460
2010/05/17 34,000 34,450 33,650 33,850 76,455
2010/05/14 34,300 35,000 34,250 34,600 63,285
2010/05/13 35,000 35,150 34,500 35,000 66,250
2010/05/12 34,800 35,000 34,200 34,400 67,771
2010/05/11 35,350 35,550 34,400 34,400 119,160
2010/05/10 33,800 34,800 33,700 34,550 120,531
2010/05/07 34,000 34,650 33,650 34,200 151,797
2010/05/06 35,200 35,550 34,800 34,900 147,548
2010/04/30 36,600 36,800 35,800 36,000 162,746
2010/04/28 37,000 37,300 34,450 36,000 323,406
2010/04/27 37,150 38,500 36,900 38,400 292,540
2010/04/26 36,400 37,200 36,400 36,950 176,963
2010/04/23 34,650 36,150 34,400 36,050 202,572
2010/04/22 34,550 34,800 34,100 34,650 68,360
2010/04/21 35,350 35,350 34,650 34,900 89,433
2010/04/20 35,150 35,550 34,750 35,000 101,856
2010/04/19 34,400 35,500 34,350 35,150 122,107
2010/04/16 35,250 35,650 34,950 35,100 114,920
2010/04/15 35,950 35,950 35,300 35,500 86,899
2010/04/14 35,700 35,900 35,200 35,350 100,553
2010/04/13 36,250 36,450 35,400 35,650 134,674
2010/04/12 36,150 37,000 36,050 36,600 116,174
2010/04/09 36,200 36,800 35,800 36,050 90,422
2010/04/08 36,150 36,650 36,100 36,350 78,847
2010/04/07 36,500 37,050 36,250 36,350 104,392
2010/04/06 35,700 36,700 35,500 36,450 203,905
2010/04/05 35,700 35,750 35,200 35,550 62,406
2010/04/02 35,250 35,850 35,100 35,400 111,193
2010/04/01 34,550 35,550 34,350 35,050 179,713
2010/03/31 34,500 34,600 33,750 34,050 144,881
2010/03/30 34,400 34,800 34,100 34,550 127,625
2010/03/29 34,150 34,450 33,700 34,150 106,301
2010/03/26 34,900 34,950 34,450 34,700 94,563
2010/03/25 35,750 35,750 34,850 34,850 92,541
2010/03/24 34,950 35,950 34,850 35,800 133,494
2010/03/23 34,850 35,200 34,700 34,800 55,017
2010/03/19 34,900 35,500 34,700 35,300 121,527
2010/03/18 35,400 35,400 34,550 34,600 80,278
2010/03/17 34,650 35,500 34,550 35,400 98,911
2010/03/16 34,550 34,700 34,300 34,450 66,805
2010/03/15 35,200 35,400 34,600 34,700 79,593
2010/03/12 34,650 35,650 34,500 35,550 118,623
2010/03/11 35,050 35,100 34,100 34,600 95,221
2010/03/10 34,850 35,150 34,300 34,750 129,759
2010/03/09 35,900 36,150 35,250 35,350 143,069
2010/03/08 34,600 35,850 34,450 35,750 263,291
2010/03/05 33,500 34,300 33,350 34,150 212,772
2010/03/04 32,800 33,350 32,400 33,100 141,174
2010/03/03 32,700 32,950 32,250 32,350 81,858
2010/03/02 32,450 32,650 32,000 32,500 76,232
2010/03/01 33,350 33,500 32,750 32,750 55,753
2010/02/26 33,300 33,700 32,950 33,250 200,896
2010/02/25 32,750 33,300 32,550 32,950 145,309
2010/02/24 32,600 32,850 32,300 32,450 81,025
2010/02/23 32,650 32,950 32,150 32,900 111,780
2010/02/22 31,400 32,000 31,350 31,950 56,265
2010/02/19 31,750 31,800 31,200 31,250 61,121
2010/02/18 31,600 32,400 31,450 31,750 138,398
2010/02/17 31,800 31,850 31,150 31,250 64,903
2010/02/16 31,200 31,600 31,050 31,250 38,249
2010/02/15 31,650 31,750 31,250 31,350 54,067
2010/02/12 32,250 32,300 31,500 31,550 93,095
2010/02/10 32,900 32,900 32,000 32,050 82,062
2010/02/09 32,000 32,350 31,900 32,200 103,558
2010/02/08 32,400 32,900 32,200 32,250 158,580
2010/02/05 31,950 32,250 31,650 31,850 134,858
2010/02/04 34,000 34,050 31,850 32,250 261,236
2010/02/03 33,450 34,300 33,200 33,750 200,915
2010/02/02 34,300 34,350 33,400 33,550 234,341
2010/02/01 34,050 34,700 33,700 34,600 158,412
2010/01/29 33,850 34,750 33,650 34,250 244,418
2010/01/28 32,500 33,950 31,750 33,800 394,027
2010/01/27 32,050 32,850 31,200 31,350 224,316
2010/01/26 32,150 32,600 31,300 31,350 201,581
2010/01/25 31,550 32,250 31,150 32,000 183,278
2010/01/22 31,050 31,800 30,850 31,550 199,049
2010/01/21 30,450 31,400 29,840 31,350 231,315
2010/01/20 29,500 30,500 29,240 30,250 224,612
2010/01/19 29,340 29,340 28,990 29,010 52,544
2010/01/18 29,400 29,760 29,090 29,160 85,221
2010/01/15 29,280 29,570 29,020 29,500 85,925
2010/01/14 28,770 29,060 28,500 29,010 73,787
2010/01/13 28,800 29,200 28,780 28,830 81,629
2010/01/12 29,100 29,200 28,720 29,090 107,365
2010/01/08 29,780 29,780 28,650 28,850 120,008
2010/01/07 29,240 29,640 29,100 29,480 113,788
2010/01/06 29,080 29,140 28,430 29,010 97,505
2010/01/05 29,000 29,000 28,650 28,860 111,257
2010/01/04 27,690 28,320 27,670 28,190 51,514

このページの先頭へ