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
2011/12/30 24,800 24,980 24,630 24,790 32,544
2011/12/29 24,700 25,070 24,510 24,980 47,123
2011/12/28 24,480 24,820 24,360 24,690 37,335
2011/12/27 24,730 24,800 24,510 24,610 30,258
2011/12/26 24,470 24,690 24,330 24,520 35,435
2011/12/22 24,540 25,030 24,300 24,730 81,901
2011/12/21 24,050 24,350 24,030 24,230 42,834
2011/12/20 23,800 24,130 23,740 23,950 47,567
2011/12/19 24,000 24,260 23,610 23,900 71,225
2011/12/16 24,360 24,570 24,210 24,310 58,495
2011/12/15 24,420 25,290 24,420 24,500 104,088
2011/12/14 24,950 25,110 24,600 24,640 61,493
2011/12/13 24,720 25,210 24,510 25,120 72,581
2011/12/12 25,280 25,390 25,070 25,070 85,358
2011/12/09 24,970 25,380 24,950 25,030 94,130
2011/12/08 25,220 25,410 25,040 25,220 99,221
2011/12/07 25,090 25,660 24,720 25,660 131,498
2011/12/06 25,110 25,450 24,840 24,900 79,963
2011/12/05 25,280 25,340 24,760 25,200 77,350
2011/12/02 25,010 25,450 24,680 25,290 128,847
2011/12/01 24,300 25,030 24,210 25,000 193,239
2011/11/30 23,200 24,500 23,160 24,090 188,814
2011/11/29 22,530 23,110 22,370 23,050 72,718
2011/11/28 22,730 22,840 22,320 22,410 59,871
2011/11/25 22,510 22,840 22,500 22,560 42,604
2011/11/24 23,020 23,120 22,700 22,740 49,081
2011/11/22 23,180 23,600 23,100 23,240 52,658
2011/11/21 23,450 23,690 23,080 23,150 47,725
2011/11/18 23,190 23,640 23,080 23,400 51,705
2011/11/17 23,230 23,330 23,120 23,300 40,472
2011/11/16 23,760 23,820 23,390 23,420 53,402
2011/11/15 23,880 24,050 23,760 23,810 44,623
2011/11/14 24,050 24,300 23,630 23,750 78,418
2011/11/11 24,200 24,240 23,810 23,920 75,155
2011/11/10 24,220 24,550 23,950 24,500 110,073
2011/11/09 24,000 24,760 24,000 24,720 125,688
2011/11/08 24,060 24,320 23,540 23,650 143,825
2011/11/07 24,440 24,660 24,030 24,210 119,175
2011/11/04 24,740 24,970 24,620 24,880 71,307
2011/11/02 24,700 24,710 24,100 24,380 105,021
2011/11/01 25,250 25,260 24,860 24,950 109,430
2011/10/31 25,410 25,780 25,410 25,420 119,624
2011/10/28 25,200 25,730 25,100 25,380 79,494
2011/10/27 24,810 24,920 24,520 24,920 55,441
2011/10/26 24,900 25,150 24,580 24,910 64,310
2011/10/25 25,370 25,410 24,900 25,220 93,169
2011/10/24 25,000 25,280 24,910 25,200 60,080
2011/10/21 24,470 25,030 24,300 24,800 109,087
2011/10/20 24,440 24,730 24,230 24,460 110,962
2011/10/19 25,000 25,100 24,340 24,680 157,382
2011/10/18 25,410 25,480 24,990 25,110 149,356
2011/10/17 25,310 25,840 25,110 25,150 160,341
2011/10/14 25,810 26,160 24,900 25,300 243,069
2011/10/13 26,580 26,620 26,070 26,150 141,540
2011/10/12 26,900 26,900 26,150 26,580 149,615
2011/10/11 25,850 27,120 25,800 26,910 203,798
2011/10/07 25,390 26,610 25,390 25,820 192,026
2011/10/06 25,030 25,860 25,030 25,380 159,175
2011/10/05 24,840 25,170 24,720 24,840 134,321
2011/10/04 23,850 24,930 23,700 24,830 143,259
2011/10/03 23,750 24,300 23,670 24,190 76,510
2011/09/30 24,230 24,290 23,790 24,250 81,554
2011/09/29 23,910 24,300 23,860 24,220 170,617
2011/09/28 24,020 24,120 23,650 23,750 82,842
2011/09/27 22,700 23,780 22,660 23,780 166,501
2011/09/26 22,720 22,720 21,910 22,270 164,649
2011/09/22 23,070 23,160 22,610 22,750 124,767
2011/09/21 23,880 23,930 23,170 23,210 106,496
2011/09/20 24,000 24,160 23,810 23,890 72,119
2011/09/16 24,340 24,400 23,700 24,310 119,355
2011/09/15 24,380 24,490 24,130 24,320 81,615
2011/09/14 24,650 24,680 23,960 24,030 126,734
2011/09/13 24,320 24,690 24,000 24,640 134,512
2011/09/12 24,100 24,310 23,850 24,110 73,354
2011/09/09 23,850 24,830 23,850 24,500 143,887
2011/09/08 24,150 24,590 24,050 24,130 91,300
2011/09/07 23,750 24,040 23,660 23,880 73,773
2011/09/06 23,740 23,750 23,400 23,440 90,863
2011/09/05 23,830 24,140 23,760 23,880 78,148
2011/09/02 23,920 24,320 23,760 24,040 123,133
2011/09/01 24,880 24,880 24,330 24,380 145,662
2011/08/31 24,730 24,920 24,500 24,670 130,991
2011/08/30 24,600 24,820 24,580 24,600 170,383
2011/08/29 24,040 24,200 23,740 23,890 140,526
2011/08/26 23,000 23,920 22,940 23,840 219,917
2011/08/25 22,780 23,160 22,730 23,030 187,315
2011/08/24 22,600 22,910 22,380 22,420 163,540
2011/08/23 22,880 22,890 22,060 22,170 231,465
2011/08/22 23,000 23,200 22,840 22,880 202,694
2011/08/19 23,200 23,230 22,800 22,880 211,849
2011/08/18 24,000 24,000 23,700 23,800 193,706
2011/08/17 24,560 24,640 24,040 24,340 147,954
2011/08/16 25,020 25,120 24,570 24,610 97,507
2011/08/15 24,930 24,970 24,800 24,850 133,308
2011/08/12 24,300 24,780 24,210 24,610 238,270
2011/08/11 23,850 24,040 23,710 23,900 223,759
2011/08/10 24,660 24,700 24,250 24,400 177,921
2011/08/09 24,450 24,450 23,850 24,160 211,616
2011/08/08 25,090 25,400 24,920 25,050 105,756
2011/08/05 25,130 25,380 24,550 25,310 186,351
2011/08/04 26,170 26,280 25,990 26,000 99,017
2011/08/03 26,430 26,470 26,100 26,160 85,093
2011/08/02 26,840 26,860 26,460 26,690 90,416
2011/08/01 27,130 27,410 26,880 26,930 145,116
2011/07/29 27,040 27,320 27,020 27,320 109,568
2011/07/28 27,120 27,340 26,980 27,290 89,938
2011/07/27 27,620 27,760 27,260 27,380 79,930
2011/07/26 27,850 27,900 27,460 27,580 120,790
2011/07/25 28,060 28,200 27,850 28,000 226,212
2011/07/22 28,990 29,330 28,910 29,060 134,077
2011/07/21 28,490 28,870 28,410 28,830 143,394
2011/07/20 28,220 28,380 28,160 28,350 118,583
2011/07/19 27,890 28,270 27,810 28,130 110,011
2011/07/15 27,560 28,060 27,450 27,770 156,667
2011/07/14 27,100 27,400 27,010 27,280 45,318
2011/07/13 26,920 27,360 26,900 27,280 50,778
2011/07/12 27,190 27,360 26,830 26,970 77,906
2011/07/11 27,860 27,970 27,500 27,530 74,859
2011/07/08 27,420 27,990 27,210 27,970 114,901
2011/07/07 27,190 27,460 27,070 27,160 72,082
2011/07/06 27,210 27,600 27,090 27,180 97,088
2011/07/05 27,400 27,540 27,020 27,180 77,449
2011/07/04 27,700 27,780 27,470 27,540 69,314
2011/07/01 27,750 27,930 27,410 27,570 95,970
2011/06/30 27,700 27,780 27,490 27,600 84,204
2011/06/29 26,990 27,740 26,920 27,460 117,040
2011/06/28 26,890 26,970 26,720 26,760 59,101
2011/06/27 26,790 26,800 26,510 26,550 45,806
2011/06/24 26,420 26,940 26,420 26,820 52,938
2011/06/23 26,780 26,790 26,420 26,530 64,535
2011/06/22 26,560 26,990 26,560 26,850 84,416
2011/06/21 26,250 26,670 26,150 26,650 69,107
2011/06/20 26,130 26,270 26,040 26,160 62,789
2011/06/17 26,370 26,550 26,220 26,320 97,361
2011/06/16 26,590 26,760 26,390 26,420 77,339
2011/06/15 26,980 27,170 26,630 26,710 123,116
2011/06/14 26,800 27,110 26,770 26,960 68,346
2011/06/13 26,820 27,210 26,810 27,050 51,139
2011/06/10 27,480 27,720 27,010 27,100 69,280
2011/06/09 27,200 27,400 27,000 27,220 63,429
2011/06/08 27,490 27,770 27,150 27,260 69,754
2011/06/07 27,590 27,650 27,140 27,500 102,229
2011/06/06 27,520 27,940 27,450 27,880 189,204
2011/06/03 27,130 27,420 27,000 27,300 128,577
2011/06/02 26,770 27,500 26,680 27,240 163,204
2011/06/01 26,900 27,640 26,870 27,570 236,371
2011/05/31 26,810 26,900 26,720 26,890 112,632
2011/05/30 26,850 26,880 26,650 26,810 81,829
2011/05/27 27,300 27,370 26,780 26,840 120,713
2011/05/26 27,080 27,500 27,000 27,420 141,260
2011/05/25 26,580 26,720 26,580 26,700 125,980
2011/05/24 26,500 26,750 26,310 26,580 204,762
2011/05/23 27,510 27,700 26,940 27,060 154,662
2011/05/20 27,990 27,990 27,650 27,850 64,702
2011/05/19 28,050 28,230 27,740 27,910 87,509
2011/05/18 27,710 28,230 27,710 28,080 73,326
2011/05/17 28,000 28,430 27,610 27,700 158,728
2011/05/16 28,160 28,160 27,570 27,620 92,149
2011/05/13 28,720 28,870 28,310 28,570 79,792
2011/05/12 28,500 28,930 28,450 28,670 72,387
2011/05/11 28,920 29,000 28,510 28,560 99,901
2011/05/10 28,940 29,180 28,820 28,910 49,553
2011/05/09 29,090 29,320 28,850 29,250 91,014
2011/05/06 29,520 29,520 28,800 29,070 146,871
2011/05/02 29,630 29,950 29,500 29,930 62,042
2011/04/28 29,020 29,610 28,950 29,590 109,186
2011/04/27 29,200 29,470 29,020 29,090 83,262
2011/04/26 29,390 29,700 29,110 29,110 105,741
2011/04/25 29,970 29,980 29,260 29,430 158,350
2011/04/22 28,400 28,910 28,210 28,470 85,830
2011/04/21 27,880 28,500 27,720 28,280 94,367
2011/04/20 27,590 27,780 27,370 27,670 84,425
2011/04/19 27,540 27,750 27,320 27,330 121,473
2011/04/18 28,320 28,400 28,000 28,000 80,620
2011/04/15 27,750 28,190 27,430 28,040 177,776
2011/04/14 27,750 27,970 27,720 27,770 103,053
2011/04/13 28,070 28,330 28,070 28,250 76,263
2011/04/12 28,320 28,380 27,900 28,060 121,419
2011/04/11 28,700 29,200 28,510 28,820 92,094
2011/04/08 27,670 28,600 27,600 28,480 73,311
2011/04/07 27,910 28,300 27,870 28,070 99,113
2011/04/06 28,100 28,170 27,490 27,860 164,334
2011/04/05 28,590 28,680 28,130 28,330 102,287
2011/04/04 29,240 29,590 28,640 28,680 128,910
2011/04/01 29,720 29,890 29,230 29,270 47,661
2011/03/31 29,530 29,760 29,300 29,760 73,513
2011/03/30 29,300 29,530 29,140 29,390 122,537
2011/03/29 29,450 29,880 28,560 28,990 278,421
2011/03/28 30,800 31,050 30,300 30,450 61,925
2011/03/25 30,800 30,950 30,450 30,850 70,560
2011/03/24 30,700 30,950 30,100 30,600 86,299
2011/03/23 29,800 30,350 29,520 30,250 110,003
2011/03/22 29,920 29,920 29,360 29,690 127,535
2011/03/18 29,510 30,100 29,150 29,420 72,732
2011/03/17 28,880 29,800 28,740 29,450 141,708
2011/03/16 29,400 30,300 28,620 29,880 282,798
2011/03/15 29,000 29,240 25,250 27,400 199,189
2011/03/14 29,950 30,900 29,200 29,890 287,440
2011/03/11 31,800 31,950 31,500 31,600 108,634
2011/03/10 32,600 32,800 31,950 32,250 136,724
2011/03/09 33,400 33,850 33,100 33,200 213,619
2011/03/08 33,000 33,650 32,600 32,950 296,131
2011/03/07 31,800 32,450 31,250 31,950 267,890
2011/03/04 31,750 32,100 31,550 31,650 124,311
2011/03/03 31,600 32,250 31,550 31,800 221,997
2011/03/02 30,950 34,600 30,900 32,300 784,149
2011/03/01 30,800 31,250 30,600 31,150 155,542
2011/02/28 30,500 30,800 30,200 30,750 116,137
2011/02/25 30,500 30,750 30,500 30,700 58,603
2011/02/24 30,550 30,750 30,450 30,600 102,721
2011/02/23 30,550 31,250 30,500 30,950 111,523
2011/02/22 30,800 30,950 30,650 30,650 74,663
2011/02/21 30,950 31,100 30,850 31,000 114,990
2011/02/18 31,400 31,450 30,950 31,150 80,795
2011/02/17 30,950 31,800 30,900 31,450 218,768
2011/02/16 30,550 30,900 30,550 30,850 83,535
2011/02/15 30,600 30,650 30,450 30,550 79,127
2011/02/14 30,800 30,850 30,600 30,700 74,294
2011/02/10 30,750 30,900 30,450 30,850 61,805
2011/02/09 30,900 30,950 30,600 30,750 64,241
2011/02/08 31,000 31,000 30,650 30,850 72,203
2011/02/07 31,250 31,250 30,450 30,650 98,623
2011/02/04 31,050 31,150 30,600 30,700 93,010
2011/02/03 31,200 31,300 30,900 31,100 67,679
2011/02/02 31,350 31,800 31,150 31,250 84,770
2011/02/01 31,150 31,300 30,650 30,900 104,723
2011/01/31 31,350 31,400 30,700 30,950 108,463
2011/01/28 32,050 32,200 31,150 31,350 124,855
2011/01/27 32,450 32,500 31,850 32,200 128,867
2011/01/26 32,000 32,700 31,950 32,450 196,743
2011/01/25 31,500 32,200 31,200 31,950 108,765
2011/01/24 31,300 31,450 31,050 31,300 64,200
2011/01/21 31,150 31,350 30,650 30,950 104,277
2011/01/20 31,200 31,750 30,950 31,150 118,013
2011/01/19 31,200 31,650 31,150 31,600 58,818
2011/01/18 31,000 31,450 31,000 31,250 59,692
2011/01/17 31,500 31,550 31,150 31,250 50,070
2011/01/14 31,350 31,700 31,150 31,250 84,267
2011/01/13 31,050 31,500 30,750 31,450 100,493
2011/01/12 30,600 30,900 30,500 30,750 69,012
2011/01/11 30,100 30,550 29,560 30,450 106,584
2011/01/07 30,250 30,550 30,100 30,200 77,564
2011/01/06 30,200 30,600 30,050 30,250 114,564
2011/01/05 31,050 31,400 30,150 30,200 160,383
2011/01/04 31,650 31,850 31,500 31,700 59,831

このページの先頭へ