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
2013/12/30 590 594 581 585 10,938,800
2013/12/27 586 587 579 583 6,052,000
2013/12/26 577 584 575 582 7,852,600
2013/12/25 570 578 568 576 9,293,400
2013/12/24 587 589 575 576 13,163,500
2013/12/20 578 587 578 585 21,333,100
2013/12/19 576 595 575 584 26,416,600
2013/12/18 570 578 567 570 19,346,600
2013/12/17 547 566 547 565 20,394,400
2013/12/16 564 565 546 547 21,483,100
2013/12/13 562 572 561 566 27,116,400
2013/12/12 583 585 561 567 38,146,100
2013/12/11 575 596 567 585 89,028,300
2013/12/10 535 563 533 559 59,764,500
2013/12/09 518 546 517 530 60,610,000
2013/12/06 492 498 487 498 13,896,300
2013/12/05 497 500 485 487 10,732,600
2013/12/04 495 500 490 497 17,130,200
2013/12/03 497 500 492 493 10,531,600
2013/12/02 500 501 491 496 8,115,300
2013/11/29 495 498 491 494 9,410,100
2013/11/28 488 491 485 491 5,006,500
2013/11/27 483 489 480 481 6,766,100
2013/11/26 486 490 484 486 7,594,700
2013/11/25 499 499 488 490 9,923,500
2013/11/22 502 503 489 496 12,258,800
2013/11/21 499 502 495 502 11,751,600
2013/11/20 498 503 494 497 18,315,400
2013/11/19 490 497 485 495 25,700,200
2013/11/18 477 492 473 489 29,482,100
2013/11/15 467 471 464 469 12,940,300
2013/11/14 474 479 464 466 15,629,000
2013/11/13 477 480 467 471 9,046,000
2013/11/12 471 474 465 474 8,157,100
2013/11/11 475 478 469 472 10,745,100
2013/11/08 459 470 456 467 14,897,000
2013/11/07 474 476 462 464 17,194,900
2013/11/06 474 490 466 473 35,912,100
2013/11/05 443 474 442 473 43,953,500
2013/11/01 455 457 427 435 42,522,100
2013/10/31 467 477 456 457 19,453,800
2013/10/30 481 484 468 470 15,935,800
2013/10/29 486 487 467 475 26,098,100
2013/10/28 505 509 485 490 24,623,900
2013/10/25 507 513 500 501 13,676,800
2013/10/24 507 517 505 514 11,177,000
2013/10/23 521 523 504 506 17,874,700
2013/10/22 507 523 505 519 22,459,400
2013/10/21 509 511 503 503 10,777,700
2013/10/18 505 510 502 504 11,339,000
2013/10/17 512 513 500 503 18,094,600
2013/10/16 502 508 493 505 19,092,500
2013/10/15 502 504 491 494 25,327,000
2013/10/11 523 526 498 502 25,908,800
2013/10/10 535 539 513 515 21,475,500
2013/10/09 519 525 491 515 46,452,000
2013/10/08 522 540 507 535 52,599,400
2013/10/07 555 583 550 572 14,238,700
2013/10/04 556 564 550 559 6,471,000
2013/10/03 547 565 546 559 8,283,000
2013/10/02 565 568 551 556 6,668,100
2013/10/01 555 570 553 565 7,568,100
2013/09/30 553 562 548 557 6,191,300
2013/09/27 560 571 555 563 9,121,000
2013/09/26 550 560 541 559 4,176,700
2013/09/26 1 -> 100.00 分割
2013/09/25 56,700 56,700 54,200 54,300 84,882
2013/09/24 54,600 57,100 54,500 56,900 149,651
2013/09/20 54,500 54,800 54,200 54,600 49,149
2013/09/19 54,500 54,700 54,000 54,700 55,985
2013/09/18 53,700 54,400 53,300 54,300 74,695
2013/09/17 53,500 54,700 53,000 53,300 97,911
2013/09/13 50,500 52,900 50,300 52,500 140,244
2013/09/12 51,400 51,500 50,300 50,500 53,269
2013/09/11 52,000 52,100 51,300 51,400 49,830
2013/09/10 51,800 52,400 51,400 52,000 52,541
2013/09/09 51,500 51,900 50,500 51,600 70,621
2013/09/06 50,500 50,600 49,550 49,750 59,904
2013/09/05 49,300 50,300 49,200 50,200 62,059
2013/09/04 49,450 49,950 49,000 49,900 88,547
2013/09/03 49,300 50,300 49,300 49,950 71,033
2013/09/02 48,750 49,250 48,350 48,950 86,244
2013/08/30 49,450 49,500 48,600 48,700 100,844
2013/08/29 49,300 49,650 49,050 49,200 46,944
2013/08/28 49,050 50,100 49,000 49,750 52,347
2013/08/27 50,100 50,800 50,100 50,300 36,116
2013/08/26 50,700 51,200 50,600 51,100 47,518
2013/08/23 50,800 51,300 50,100 50,600 111,451
2013/08/22 48,950 50,200 48,900 49,700 79,039
2013/08/21 49,350 49,800 48,800 49,250 61,548
2013/08/20 49,550 50,500 49,050 49,550 105,644
2013/08/19 48,700 49,750 48,600 49,550 67,238
2013/08/16 48,250 49,100 47,800 48,450 104,383
2013/08/15 48,750 49,100 48,350 48,750 86,950
2013/08/14 49,100 49,750 48,450 49,550 111,387
2013/08/13 48,900 49,300 48,200 48,950 114,658
2013/08/12 49,700 49,950 48,700 48,950 119,289
2013/08/09 51,100 52,100 50,500 50,700 103,797
2013/08/08 51,700 52,900 50,200 50,600 91,290
2013/08/07 52,900 53,500 52,100 52,100 57,340
2013/08/06 53,300 53,600 52,400 53,600 53,414
2013/08/05 54,100 54,400 53,300 53,500 50,640
2013/08/02 53,800 54,000 52,800 54,000 68,406
2013/08/01 52,200 53,000 51,200 53,000 73,655
2013/07/31 52,500 53,300 52,000 52,200 83,201
2013/07/30 51,700 53,000 51,500 52,400 84,445
2013/07/29 53,100 54,200 52,300 52,400 103,391
2013/07/26 53,400 55,600 53,100 53,700 162,040
2013/07/25 58,300 58,300 55,800 56,300 110,664
2013/07/24 56,600 58,500 56,400 57,800 107,595
2013/07/23 57,000 57,100 55,700 56,500 110,693
2013/07/22 56,900 58,500 56,400 57,300 136,754
2013/07/19 55,000 56,200 54,100 55,900 187,700
2013/07/18 53,800 54,800 53,800 54,600 91,933
2013/07/17 53,300 54,000 52,100 53,600 112,386
2013/07/16 50,600 53,500 50,500 53,000 133,303
2013/07/12 50,600 50,900 49,950 50,500 74,934
2013/07/11 50,600 51,500 50,100 50,500 64,517
2013/07/10 50,500 50,900 50,200 50,700 63,060
2013/07/09 51,200 51,400 50,100 50,500 67,691
2013/07/08 51,600 51,900 51,000 51,100 73,351
2013/07/05 50,600 51,000 50,300 50,900 45,523
2013/07/04 50,800 50,900 50,200 50,600 46,886
2013/07/03 50,800 50,800 49,850 50,700 68,942
2013/07/02 50,900 51,000 50,100 50,600 82,415
2013/07/01 49,800 50,500 49,400 50,500 68,157
2013/06/28 47,950 49,150 47,700 48,900 82,015
2013/06/27 46,600 47,550 45,700 47,550 83,563
2013/06/26 47,650 47,650 45,500 45,650 69,695
2013/06/25 47,650 47,900 46,400 46,950 79,787
2013/06/24 47,850 48,350 47,250 47,350 60,276
2013/06/21 46,100 47,600 45,350 47,350 74,973
2013/06/20 46,600 47,550 46,600 47,350 56,909
2013/06/19 48,000 48,450 47,200 48,000 65,886
2013/06/18 47,750 48,000 47,300 47,400 72,664
2013/06/17 45,750 48,150 45,750 47,950 76,498
2013/06/14 46,600 47,300 45,850 45,900 109,970
2013/06/13 47,150 47,800 45,900 45,900 130,279
2013/06/12 47,750 48,900 47,350 48,450 93,634
2013/06/11 48,500 49,550 48,150 48,550 139,729
2013/06/10 47,450 48,550 47,250 47,900 81,241
2013/06/07 45,500 47,100 44,850 46,050 147,774
2013/06/06 44,750 46,500 44,700 45,500 127,885
2013/06/05 45,500 47,100 45,300 45,400 145,180
2013/06/04 45,650 46,200 44,800 46,000 101,161
2013/06/03 45,450 47,400 45,250 45,600 87,601
2013/05/31 48,050 49,000 46,000 46,300 127,125
2013/05/30 47,000 47,450 46,400 46,650 121,398
2013/05/29 47,650 48,700 47,250 48,000 115,274
2013/05/28 45,800 47,550 45,650 47,050 87,171
2013/05/27 46,500 47,450 45,700 46,650 114,176
2013/05/24 47,500 49,450 45,000 47,500 159,044
2013/05/23 49,900 50,600 47,700 47,800 150,406
2013/05/22 50,900 51,000 49,700 50,400 62,569
2013/05/21 52,000 52,100 50,500 50,900 91,879
2013/05/20 52,200 53,000 51,800 52,000 110,042
2013/05/17 50,200 51,500 50,000 51,100 80,243
2013/05/16 53,400 53,500 49,050 50,200 147,576
2013/05/15 52,200 53,200 52,100 52,600 113,205
2013/05/14 52,100 52,600 51,900 52,000 87,269
2013/05/13 52,000 52,400 51,400 51,600 91,024
2013/05/10 51,400 52,200 51,000 51,400 153,785
2013/05/09 51,000 51,000 50,300 50,400 91,796
2013/05/08 50,400 50,800 50,000 50,400 138,316
2013/05/07 49,550 50,800 48,900 50,000 131,095
2013/05/02 48,450 49,200 48,250 48,850 62,837
2013/05/01 49,050 49,100 48,300 48,400 64,009
2013/04/30 48,050 49,450 47,950 48,750 122,804
2013/04/26 49,900 50,000 47,750 48,000 193,017
2013/04/25 49,950 51,600 49,300 50,300 218,944
2013/04/24 47,500 49,350 46,850 49,250 169,841
2013/04/23 47,600 47,600 46,150 46,600 184,283
2013/04/22 46,600 47,200 46,550 46,550 91,632
2013/04/19 46,850 46,850 45,200 45,600 126,404
2013/04/18 47,000 47,450 46,050 46,250 124,348
2013/04/17 47,050 47,300 46,800 47,150 96,968
2013/04/16 46,300 47,650 45,800 47,050 109,183
2013/04/15 49,100 49,150 46,900 47,000 152,962
2013/04/12 47,100 49,900 47,000 49,100 192,345
2013/04/11 45,050 46,850 44,750 46,850 156,601
2013/04/10 44,250 45,000 44,200 44,600 92,952
2013/04/09 45,450 45,800 44,050 44,700 102,373
2013/04/08 44,000 45,000 43,900 44,950 120,362
2013/04/05 43,300 44,350 43,100 43,450 141,264
2013/04/04 41,300 42,900 41,300 42,900 102,071
2013/04/03 41,700 42,050 41,450 42,000 65,619
2013/04/02 40,500 41,500 39,800 41,050 94,950
2013/04/01 43,000 43,000 41,300 41,400 69,496
2013/03/29 43,500 43,650 42,900 43,300 65,389
2013/03/28 43,600 43,700 42,600 43,250 123,109
2013/03/27 41,450 42,750 41,400 42,500 100,566
2013/03/26 42,000 42,200 41,400 41,400 142,229
2013/03/25 43,000 43,400 42,250 42,300 127,218
2013/03/22 44,500 44,500 43,400 43,450 111,057
2013/03/21 45,000 45,450 44,000 44,650 182,719
2013/03/19 44,000 44,350 42,650 42,900 112,160
2013/03/18 42,450 43,400 42,000 42,950 157,775
2013/03/15 41,950 43,300 41,650 42,650 190,852
2013/03/14 42,100 42,500 41,850 42,050 81,011
2013/03/13 41,500 42,100 41,500 41,900 98,074
2013/03/12 40,600 42,900 40,550 42,300 233,388
2013/03/11 40,600 41,000 40,300 40,550 99,633
2013/03/08 39,600 40,500 39,400 39,850 160,682
2013/03/07 40,200 40,400 38,900 39,200 106,617
2013/03/06 38,850 40,450 38,700 39,950 139,726
2013/03/05 38,950 39,350 38,500 38,650 168,707
2013/03/04 39,000 39,650 38,650 39,400 118,328
2013/03/01 39,250 39,750 38,600 39,450 103,408
2013/02/28 39,050 39,500 39,050 39,250 101,932
2013/02/27 39,500 39,550 38,900 39,100 88,935
2013/02/26 39,200 39,650 38,800 39,450 107,889
2013/02/25 39,650 39,900 39,350 39,400 88,889
2013/02/22 39,700 39,950 39,100 39,450 114,405
2013/02/21 39,450 39,950 39,300 39,600 115,003
2013/02/20 39,300 39,800 39,200 39,500 85,601
2013/02/19 39,250 39,700 38,950 39,200 90,069
2013/02/18 38,050 39,600 37,700 39,050 109,536
2013/02/15 39,200 39,200 37,500 38,050 132,814
2013/02/14 39,950 40,000 39,100 39,200 89,643
2013/02/13 39,100 40,500 38,700 39,700 198,655
2013/02/12 38,100 39,850 38,050 39,650 285,608
2013/02/08 37,200 37,600 37,100 37,200 116,876
2013/02/07 37,050 37,750 37,050 37,600 95,450
2013/02/06 37,400 37,700 37,000 37,200 179,391
2013/02/05 37,300 37,800 36,850 37,200 138,204
2013/02/04 37,100 37,750 36,750 37,300 131,323
2013/02/01 35,400 37,500 35,150 36,950 235,271
2013/01/31 36,600 36,950 35,650 35,950 272,143
2013/01/30 36,600 38,600 35,500 37,250 506,664
2013/01/29 32,450 32,450 31,650 31,800 72,346
2013/01/28 32,750 32,800 32,250 32,400 120,178
2013/01/25 31,550 31,950 31,500 31,850 90,342
2013/01/24 31,500 31,600 31,200 31,450 75,912
2013/01/23 31,400 31,700 31,250 31,250 75,994
2013/01/22 31,150 31,650 31,000 31,350 106,167
2013/01/21 30,500 31,200 30,500 31,100 84,441
2013/01/18 31,450 31,650 30,650 30,750 116,156
2013/01/17 29,980 31,200 29,950 31,000 210,517
2013/01/16 30,100 30,200 29,460 29,620 173,874
2013/01/15 29,700 30,050 29,420 30,050 188,861
2013/01/11 29,000 29,450 28,930 29,030 115,675
2013/01/10 28,810 28,850 28,570 28,680 56,578
2013/01/09 28,800 29,000 28,560 28,590 93,116
2013/01/08 28,880 29,000 28,740 28,800 113,456
2013/01/07 28,660 28,980 28,430 28,760 81,681
2013/01/04 28,150 28,650 28,110 28,560 112,669

このページの先頭へ