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
2012/12/28 28,010 28,060 27,730 27,860 73,246
2012/12/27 28,150 28,370 27,990 28,030 67,590
2012/12/26 27,970 28,090 27,810 27,940 52,902
2012/12/25 28,350 28,380 28,010 28,010 50,067
2012/12/21 28,370 28,590 28,100 28,180 106,878
2012/12/20 28,590 28,680 28,040 28,080 110,402
2012/12/19 27,600 28,420 27,600 28,340 136,372
2012/12/18 27,640 27,850 27,570 27,620 95,888
2012/12/17 27,780 28,070 27,690 27,810 59,633
2012/12/14 27,410 28,020 27,410 27,680 110,205
2012/12/13 28,400 28,400 27,900 27,950 97,208
2012/12/12 28,290 28,420 28,100 28,130 109,846
2012/12/11 28,350 28,390 28,230 28,280 67,861
2012/12/10 28,320 28,330 28,010 28,230 60,688
2012/12/07 27,800 28,050 27,600 28,000 87,486
2012/12/06 28,260 28,290 27,730 27,820 91,387
2012/12/05 27,470 28,090 27,450 27,850 131,693
2012/12/04 27,500 27,650 27,120 27,290 93,801
2012/12/03 27,840 27,850 27,530 27,570 75,757
2012/11/30 28,150 28,170 27,680 27,680 123,630
2012/11/29 27,800 28,120 27,750 28,040 76,322
2012/11/28 27,850 27,990 27,700 27,720 85,314
2012/11/27 27,450 27,800 27,320 27,740 99,693
2012/11/26 27,270 27,430 27,100 27,140 96,445
2012/11/22 27,550 27,610 26,930 27,010 77,534
2012/11/21 27,640 27,680 27,080 27,330 93,711
2012/11/20 27,020 27,640 26,840 27,520 100,682
2012/11/19 27,000 27,500 26,900 26,960 117,747
2012/11/16 26,970 27,160 26,560 26,660 151,492
2012/11/15 27,060 27,080 26,650 26,710 84,279
2012/11/14 26,720 27,020 26,670 26,960 64,442
2012/11/13 26,550 26,990 26,550 26,890 82,087
2012/11/12 27,390 27,510 26,700 26,720 80,428
2012/11/09 27,440 27,480 27,210 27,400 136,515
2012/11/08 27,240 27,510 27,040 27,100 62,363
2012/11/07 27,390 27,720 27,380 27,420 70,517
2012/11/06 27,240 27,330 26,940 27,250 81,393
2012/11/05 27,530 27,650 27,120 27,190 78,593
2012/11/02 27,740 27,800 27,470 27,650 67,599
2012/11/01 27,600 27,740 27,280 27,560 91,885
2012/10/31 27,880 27,890 27,240 27,470 75,599
2012/10/30 27,590 27,790 27,360 27,380 87,227
2012/10/29 27,700 27,910 27,410 27,810 102,305
2012/10/26 27,770 27,920 27,530 27,710 210,272
2012/10/25 28,000 28,100 27,000 28,000 285,470
2012/10/24 29,400 29,740 29,100 29,280 117,529
2012/10/23 29,700 29,950 29,150 29,360 149,630
2012/10/22 28,500 29,060 28,340 28,890 97,831
2012/10/19 29,020 29,020 28,510 28,830 138,100
2012/10/18 30,000 30,000 29,200 29,500 134,920
2012/10/17 29,500 30,450 29,340 30,050 195,446
2012/10/16 28,000 28,950 27,840 28,740 122,471
2012/10/15 27,960 28,270 27,440 27,700 106,848
2012/10/12 27,850 27,850 27,060 27,360 153,345
2012/10/11 28,770 28,860 28,230 28,260 99,584
2012/10/10 29,010 29,180 28,350 28,640 76,449
2012/10/09 29,240 29,500 29,120 29,210 61,263
2012/10/05 29,200 29,480 29,140 29,230 76,829
2012/10/04 28,690 29,120 28,660 28,880 119,014
2012/10/03 29,070 29,080 28,380 28,610 93,707
2012/10/02 29,270 29,470 29,070 29,220 82,625
2012/10/01 29,490 29,670 29,190 29,410 76,616
2012/09/28 29,800 29,950 29,460 29,730 142,383
2012/09/27 29,400 29,950 29,260 29,780 118,022
2012/09/26 29,060 29,400 29,060 29,240 85,011
2012/09/25 29,500 29,720 29,420 29,560 75,744
2012/09/24 29,410 29,780 29,270 29,500 93,568
2012/09/21 28,850 29,160 28,820 28,910 79,897
2012/09/20 28,970 29,140 28,670 28,810 97,285
2012/09/19 29,070 29,260 28,810 29,010 79,447
2012/09/18 29,620 29,630 28,740 28,840 127,240
2012/09/14 29,790 29,930 29,540 29,580 120,951
2012/09/13 29,350 29,570 29,310 29,360 112,143
2012/09/12 28,890 29,430 28,820 29,340 125,695
2012/09/11 28,600 28,870 28,500 28,810 76,848
2012/09/10 28,930 28,980 28,630 28,950 109,050
2012/09/07 28,350 28,590 28,200 28,590 168,683
2012/09/06 28,000 28,130 27,330 27,740 253,025
2012/09/05 26,700 26,920 26,510 26,720 69,814
2012/09/04 26,880 26,990 26,610 26,740 79,746
2012/09/03 26,980 27,220 26,650 26,870 90,667
2012/08/31 26,350 26,950 26,270 26,930 108,967
2012/08/30 26,650 26,990 26,460 26,530 68,169
2012/08/29 26,770 26,880 26,450 26,600 73,069
2012/08/28 27,170 27,400 26,660 26,760 84,284
2012/08/27 27,000 27,220 26,940 27,020 68,321
2012/08/24 26,600 26,750 26,340 26,740 67,005
2012/08/23 27,140 27,280 26,890 26,980 91,963
2012/08/22 27,260 27,460 27,210 27,270 55,749
2012/08/21 27,290 27,480 27,130 27,270 80,184
2012/08/20 27,300 27,430 27,010 27,270 80,881
2012/08/17 27,480 27,490 27,110 27,290 112,964
2012/08/16 27,980 28,010 27,380 27,460 167,892
2012/08/15 28,280 28,500 27,890 27,970 98,272
2012/08/14 28,370 28,570 28,030 28,280 113,409
2012/08/13 28,450 28,630 28,140 28,360 81,661
2012/08/10 29,020 29,030 28,260 28,560 122,870
2012/08/09 28,480 29,090 28,480 29,030 95,233
2012/08/08 29,300 29,460 28,250 28,470 149,425
2012/08/07 28,800 29,070 28,800 29,060 62,432
2012/08/06 28,910 29,200 28,780 28,850 65,411
2012/08/03 28,540 28,770 28,220 28,500 77,681
2012/08/02 28,900 29,190 28,200 28,530 145,426
2012/08/01 28,360 29,030 28,350 28,890 103,708
2012/07/31 28,270 28,780 28,250 28,580 115,970
2012/07/30 28,220 28,930 28,180 28,770 153,362
2012/07/27 27,470 28,090 27,020 27,950 234,700
2012/07/26 26,650 27,500 26,600 27,460 319,897
2012/07/25 25,740 26,000 25,140 25,430 135,474
2012/07/24 26,070 26,230 25,900 26,060 75,001
2012/07/23 26,270 26,560 26,040 26,060 83,107
2012/07/20 26,870 27,070 26,420 26,500 100,377
2012/07/19 27,110 27,430 27,030 27,060 95,437
2012/07/18 26,360 27,060 26,350 26,760 120,387
2012/07/17 26,300 26,640 26,110 26,350 94,998
2012/07/13 27,020 27,040 26,350 26,420 117,774
2012/07/12 26,880 27,360 26,810 27,040 134,956
2012/07/11 26,800 27,100 26,700 27,100 109,112
2012/07/10 26,420 26,880 26,420 26,720 134,923
2012/07/09 25,890 26,450 25,590 26,390 111,322
2012/07/06 25,870 26,200 25,820 26,140 72,768
2012/07/05 26,040 26,260 25,680 25,850 64,478
2012/07/04 26,310 26,520 26,000 26,330 74,368
2012/07/03 25,680 26,230 25,600 26,210 82,145
2012/07/02 25,800 25,840 25,440 25,670 71,958
2012/06/29 25,170 25,820 25,120 25,720 133,166
2012/06/28 25,380 25,580 25,270 25,550 75,923
2012/06/27 24,990 25,530 24,900 25,520 99,124
2012/06/26 24,820 25,470 24,800 24,940 135,782
2012/06/25 24,250 25,050 23,710 24,870 203,392
2012/06/22 24,590 25,380 24,500 25,260 128,252
2012/06/21 25,000 25,000 24,510 24,880 110,740
2012/06/20 23,730 24,600 23,720 24,500 200,504
2012/06/19 23,550 23,600 23,130 23,230 88,179
2012/06/18 23,590 23,740 23,500 23,540 41,385
2012/06/15 23,440 23,530 23,240 23,280 79,890
2012/06/14 23,700 23,700 23,350 23,430 56,060
2012/06/13 23,030 23,740 22,950 23,690 105,997
2012/06/12 23,290 23,290 22,950 23,150 59,530
2012/06/11 23,410 23,550 23,270 23,470 57,351
2012/06/08 23,390 23,560 23,150 23,280 97,676
2012/06/07 23,120 23,350 22,940 23,350 66,692
2012/06/06 23,010 23,170 22,580 22,930 71,508
2012/06/05 21,990 22,690 21,830 22,690 82,754
2012/06/04 21,730 22,130 21,650 22,060 72,567
2012/06/01 22,550 22,580 22,020 22,130 111,628
2012/05/31 22,780 22,830 22,610 22,810 77,527
2012/05/30 22,830 23,320 22,830 22,990 86,880
2012/05/29 23,080 23,090 22,550 22,870 85,931
2012/05/28 22,980 23,010 22,620 23,010 57,737
2012/05/25 22,930 23,140 22,770 22,880 58,870
2012/05/24 22,830 23,120 22,650 23,000 69,258
2012/05/23 23,190 23,360 22,550 22,600 92,248
2012/05/22 23,350 23,890 23,060 23,160 100,928
2012/05/21 22,600 23,180 22,590 23,100 86,767
2012/05/18 23,010 23,200 22,660 22,830 116,290
2012/05/17 23,560 23,660 23,220 23,490 68,586
2012/05/16 23,570 23,760 23,240 23,380 67,263
2012/05/15 23,600 23,880 23,300 23,620 86,458
2012/05/14 23,640 23,940 23,610 23,700 78,808
2012/05/11 24,220 24,350 23,870 23,920 110,467
2012/05/10 24,140 24,190 23,900 24,080 118,373
2012/05/09 23,710 24,210 23,560 23,910 100,603
2012/05/08 23,760 23,990 23,520 23,790 76,304
2012/05/07 23,760 23,830 23,610 23,650 149,618
2012/05/02 25,000 25,000 24,620 24,690 94,107
2012/05/01 24,250 24,900 24,050 24,760 278,678
2012/04/27 24,720 24,720 23,900 24,010 193,981
2012/04/26 25,310 25,390 24,340 24,530 169,232
2012/04/25 25,760 25,770 24,800 25,080 243,652
2012/04/24 25,000 26,160 24,780 25,760 185,337
2012/04/23 25,090 25,560 25,070 25,320 99,442
2012/04/20 25,020 25,590 25,020 25,080 124,203
2012/04/19 25,200 25,300 25,040 25,100 124,340
2012/04/18 25,610 25,770 24,810 25,130 171,124
2012/04/17 25,280 25,860 25,260 25,540 81,932
2012/04/16 25,000 25,270 24,840 25,210 76,731
2012/04/13 25,200 25,410 25,130 25,180 76,183
2012/04/12 25,070 25,390 25,010 25,250 55,224
2012/04/11 25,310 25,470 25,060 25,090 83,187
2012/04/10 25,240 25,510 25,050 25,360 75,285
2012/04/09 25,200 25,450 25,100 25,240 51,378
2012/04/06 25,490 25,680 25,260 25,460 75,698
2012/04/05 25,500 25,860 25,480 25,690 74,948
2012/04/04 25,820 26,030 25,530 25,590 104,934
2012/04/03 26,420 26,430 25,370 25,890 189,458
2012/04/02 26,780 26,800 26,610 26,640 86,371
2012/03/30 27,080 27,080 26,460 26,780 121,536
2012/03/29 26,960 27,290 26,860 27,220 104,367
2012/03/28 27,070 27,070 26,590 26,640 68,651
2012/03/27 26,670 27,070 26,580 26,980 125,484
2012/03/26 26,820 27,030 26,360 26,550 111,097
2012/03/23 26,870 27,160 26,860 26,950 119,741
2012/03/22 27,070 27,330 27,020 27,130 105,620
2012/03/21 27,210 27,450 27,130 27,240 83,413
2012/03/19 27,400 27,670 27,370 27,470 63,779
2012/03/16 27,620 27,760 27,180 27,290 88,042
2012/03/15 27,700 27,750 27,220 27,610 93,893
2012/03/14 27,820 27,980 27,680 27,750 109,174
2012/03/13 26,830 27,550 26,820 27,490 144,598
2012/03/12 26,770 27,220 26,730 27,120 111,460
2012/03/09 26,950 26,960 26,680 26,760 108,716
2012/03/08 26,680 26,950 26,400 26,680 87,023
2012/03/07 26,580 26,660 25,930 26,400 122,767
2012/03/06 26,920 27,200 26,610 26,920 136,806
2012/03/05 26,930 27,030 26,520 26,910 140,058
2012/03/02 26,160 27,080 26,080 26,940 256,200
2012/03/01 25,890 25,900 25,430 25,570 75,329
2012/02/29 25,900 26,290 25,650 25,700 95,601
2012/02/28 25,240 25,890 25,200 25,820 81,488
2012/02/27 25,460 25,540 25,210 25,320 85,959
2012/02/24 25,550 25,640 25,050 25,570 100,322
2012/02/23 25,560 25,690 25,330 25,680 79,323
2012/02/22 25,260 25,550 25,080 25,430 60,470
2012/02/21 25,040 25,410 24,930 25,230 79,222
2012/02/20 25,150 25,170 24,780 24,930 96,446
2012/02/17 25,070 25,250 24,830 24,900 93,464
2012/02/16 25,200 25,300 24,900 25,050 90,525
2012/02/15 24,750 25,160 23,920 25,070 257,950
2012/02/14 25,500 26,050 25,500 26,030 62,379
2012/02/13 25,430 25,930 25,200 25,670 102,822
2012/02/10 25,610 26,160 25,460 25,930 173,579
2012/02/09 24,390 25,500 24,300 25,310 199,890
2012/02/08 24,600 24,800 24,350 24,500 159,116
2012/02/07 24,390 24,650 24,280 24,640 105,412
2012/02/06 24,330 24,540 24,260 24,450 83,415
2012/02/03 24,390 24,390 23,870 24,220 95,835
2012/02/02 24,000 24,380 23,960 24,180 126,969
2012/02/01 23,310 23,770 23,260 23,760 147,232
2012/01/31 23,280 23,430 23,200 23,280 105,504
2012/01/30 23,320 23,380 22,960 23,030 156,249
2012/01/27 24,000 24,250 23,260 23,330 257,293
2012/01/26 25,000 25,000 24,310 24,390 99,142
2012/01/25 24,700 25,200 24,680 25,090 120,511
2012/01/24 24,700 24,780 24,170 24,440 61,349
2012/01/23 24,370 24,580 24,090 24,570 79,312
2012/01/20 24,600 24,650 24,400 24,550 93,676
2012/01/19 24,190 24,580 23,920 24,520 134,972
2012/01/18 23,360 24,100 23,300 23,710 145,715
2012/01/17 23,250 23,470 23,150 23,320 89,170
2012/01/16 23,590 23,590 23,120 23,230 94,767
2012/01/13 23,800 23,920 23,450 23,840 118,413
2012/01/12 24,190 24,240 23,600 23,770 175,731
2012/01/11 24,880 24,970 24,280 24,420 127,661
2012/01/10 24,710 25,020 24,280 24,700 135,753
2012/01/06 24,700 24,720 23,980 24,360 95,349
2012/01/05 24,900 24,900 24,510 24,560 67,628
2012/01/04 25,250 25,460 25,010 25,170 70,233

このページの先頭へ