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 |
---|---|---|---|---|---|
2014/12/30 | 437 | 440 | 433 | 435 | 7,464,400 |
2014/12/29 | 440 | 440 | 430 | 437 | 8,997,000 |
2014/12/26 | 435 | 441 | 433 | 439 | 4,266,500 |
2014/12/25 | 438 | 441 | 437 | 439 | 5,281,100 |
2014/12/24 | 442 | 443 | 436 | 440 | 10,906,600 |
2014/12/22 | 430 | 442 | 426 | 439 | 14,359,600 |
2014/12/19 | 425 | 435 | 424 | 432 | 14,268,100 |
2014/12/18 | 416 | 425 | 415 | 422 | 13,408,500 |
2014/12/17 | 414 | 418 | 410 | 410 | 12,290,000 |
2014/12/16 | 415 | 421 | 414 | 416 | 10,791,500 |
2014/12/15 | 415 | 422 | 412 | 417 | 7,981,300 |
2014/12/12 | 419 | 424 | 416 | 418 | 9,407,600 |
2014/12/11 | 409 | 417 | 406 | 415 | 11,546,800 |
2014/12/10 | 420 | 423 | 412 | 417 | 9,370,000 |
2014/12/09 | 427 | 433 | 424 | 426 | 7,202,700 |
2014/12/08 | 434 | 434 | 427 | 431 | 6,616,400 |
2014/12/05 | 435 | 436 | 428 | 433 | 6,861,400 |
2014/12/04 | 442 | 443 | 434 | 435 | 5,807,500 |
2014/12/03 | 445 | 447 | 438 | 439 | 8,646,200 |
2014/12/02 | 439 | 445 | 437 | 444 | 8,632,200 |
2014/12/01 | 434 | 439 | 433 | 437 | 8,023,300 |
2014/11/28 | 435 | 438 | 432 | 433 | 8,957,800 |
2014/11/27 | 443 | 444 | 435 | 439 | 13,819,600 |
2014/11/26 | 442 | 452 | 441 | 446 | 17,148,000 |
2014/11/25 | 442 | 444 | 437 | 441 | 14,271,600 |
2014/11/21 | 436 | 442 | 433 | 440 | 13,707,300 |
2014/11/20 | 442 | 443 | 431 | 433 | 11,493,400 |
2014/11/19 | 430 | 443 | 430 | 438 | 20,654,600 |
2014/11/18 | 423 | 431 | 422 | 430 | 11,956,300 |
2014/11/17 | 433 | 434 | 420 | 422 | 18,234,900 |
2014/11/14 | 440 | 440 | 429 | 434 | 17,770,300 |
2014/11/13 | 430 | 440 | 425 | 439 | 31,506,200 |
2014/11/12 | 408 | 433 | 406 | 429 | 42,803,600 |
2014/11/11 | 410 | 411 | 405 | 408 | 8,638,200 |
2014/11/10 | 414 | 414 | 408 | 410 | 8,754,200 |
2014/11/07 | 401 | 412 | 401 | 411 | 21,144,400 |
2014/11/06 | 409 | 409 | 400 | 401 | 26,122,500 |
2014/11/05 | 407 | 408 | 399 | 405 | 18,135,800 |
2014/11/04 | 410 | 414 | 404 | 406 | 26,312,100 |
2014/10/31 | 395 | 399 | 390 | 397 | 31,288,500 |
2014/10/30 | 391 | 393 | 384 | 390 | 54,353,000 |
2014/10/29 | 404 | 414 | 403 | 413 | 14,424,000 |
2014/10/28 | 400 | 403 | 399 | 402 | 13,148,100 |
2014/10/27 | 402 | 404 | 400 | 402 | 7,711,900 |
2014/10/24 | 404 | 407 | 400 | 401 | 14,821,000 |
2014/10/23 | 401 | 405 | 400 | 400 | 12,325,800 |
2014/10/22 | 410 | 411 | 399 | 401 | 15,772,400 |
2014/10/21 | 404 | 413 | 401 | 405 | 19,430,300 |
2014/10/20 | 408 | 409 | 401 | 403 | 14,133,300 |
2014/10/17 | 400 | 406 | 398 | 400 | 19,101,000 |
2014/10/16 | 400 | 404 | 397 | 400 | 22,779,400 |
2014/10/15 | 404 | 409 | 398 | 407 | 19,060,200 |
2014/10/14 | 400 | 405 | 394 | 402 | 18,895,100 |
2014/10/10 | 396 | 402 | 395 | 400 | 28,605,100 |
2014/10/09 | 411 | 412 | 405 | 408 | 12,973,800 |
2014/10/08 | 409 | 412 | 406 | 410 | 10,090,800 |
2014/10/07 | 416 | 418 | 414 | 416 | 8,868,200 |
2014/10/06 | 414 | 417 | 404 | 413 | 14,636,500 |
2014/10/03 | 401 | 409 | 401 | 408 | 14,764,300 |
2014/10/02 | 403 | 404 | 398 | 400 | 25,559,900 |
2014/10/01 | 417 | 418 | 409 | 410 | 12,132,100 |
2014/09/30 | 413 | 418 | 411 | 417 | 16,680,500 |
2014/09/29 | 420 | 421 | 413 | 413 | 10,611,600 |
2014/09/26 | 417 | 419 | 415 | 418 | 13,340,100 |
2014/09/25 | 424 | 428 | 420 | 425 | 11,213,500 |
2014/09/24 | 426 | 428 | 421 | 424 | 16,516,200 |
2014/09/22 | 445 | 449 | 432 | 437 | 22,830,800 |
2014/09/19 | 445 | 456 | 442 | 443 | 31,424,800 |
2014/09/18 | 429 | 443 | 428 | 439 | 29,964,800 |
2014/09/17 | 414 | 429 | 414 | 422 | 21,040,300 |
2014/09/16 | 416 | 418 | 412 | 415 | 9,125,300 |
2014/09/12 | 422 | 422 | 416 | 418 | 12,485,200 |
2014/09/11 | 419 | 423 | 417 | 418 | 9,978,100 |
2014/09/10 | 419 | 421 | 413 | 415 | 8,682,500 |
2014/09/09 | 417 | 426 | 416 | 421 | 15,783,200 |
2014/09/08 | 408 | 415 | 407 | 415 | 12,508,000 |
2014/09/05 | 413 | 413 | 408 | 412 | 8,817,400 |
2014/09/04 | 421 | 421 | 409 | 411 | 15,641,600 |
2014/09/03 | 425 | 426 | 420 | 421 | 10,922,100 |
2014/09/02 | 419 | 428 | 418 | 427 | 13,149,400 |
2014/09/01 | 420 | 421 | 415 | 418 | 10,184,600 |
2014/08/29 | 421 | 424 | 419 | 419 | 14,297,000 |
2014/08/28 | 425 | 427 | 423 | 423 | 8,131,900 |
2014/08/27 | 430 | 430 | 425 | 429 | 5,978,200 |
2014/08/26 | 431 | 432 | 426 | 427 | 6,073,400 |
2014/08/25 | 431 | 432 | 423 | 431 | 19,052,400 |
2014/08/22 | 440 | 443 | 430 | 432 | 14,278,400 |
2014/08/21 | 443 | 443 | 436 | 438 | 8,525,500 |
2014/08/20 | 431 | 448 | 431 | 445 | 16,787,500 |
2014/08/19 | 435 | 436 | 429 | 430 | 6,979,800 |
2014/08/18 | 436 | 437 | 432 | 433 | 4,134,100 |
2014/08/15 | 435 | 438 | 434 | 436 | 8,143,300 |
2014/08/14 | 439 | 440 | 433 | 437 | 11,852,700 |
2014/08/13 | 435 | 438 | 432 | 438 | 9,486,000 |
2014/08/12 | 439 | 439 | 434 | 435 | 6,719,100 |
2014/08/11 | 439 | 441 | 433 | 437 | 7,454,500 |
2014/08/08 | 445 | 445 | 432 | 436 | 17,295,400 |
2014/08/07 | 441 | 450 | 438 | 450 | 14,984,500 |
2014/08/06 | 440 | 441 | 436 | 440 | 10,780,700 |
2014/08/05 | 442 | 444 | 439 | 439 | 9,624,100 |
2014/08/04 | 444 | 445 | 439 | 440 | 11,784,800 |
2014/08/01 | 451 | 456 | 438 | 442 | 39,554,900 |
2014/07/31 | 465 | 478 | 464 | 473 | 19,740,900 |
2014/07/30 | 454 | 463 | 454 | 462 | 10,078,400 |
2014/07/29 | 459 | 459 | 454 | 456 | 5,559,200 |
2014/07/28 | 451 | 461 | 449 | 458 | 10,576,600 |
2014/07/25 | 452 | 453 | 444 | 450 | 12,942,900 |
2014/07/24 | 451 | 454 | 448 | 454 | 7,966,500 |
2014/07/23 | 445 | 449 | 444 | 449 | 8,255,300 |
2014/07/22 | 446 | 450 | 443 | 446 | 7,222,800 |
2014/07/18 | 445 | 448 | 442 | 445 | 7,430,300 |
2014/07/17 | 456 | 457 | 448 | 450 | 8,748,000 |
2014/07/16 | 451 | 457 | 448 | 456 | 10,659,600 |
2014/07/15 | 456 | 459 | 453 | 458 | 7,669,900 |
2014/07/14 | 446 | 455 | 446 | 452 | 8,561,500 |
2014/07/11 | 448 | 449 | 443 | 446 | 11,534,500 |
2014/07/10 | 465 | 466 | 452 | 454 | 9,813,300 |
2014/07/09 | 465 | 468 | 461 | 464 | 9,671,000 |
2014/07/08 | 470 | 471 | 466 | 469 | 9,096,300 |
2014/07/07 | 479 | 479 | 471 | 473 | 9,428,900 |
2014/07/04 | 483 | 483 | 477 | 478 | 6,588,600 |
2014/07/03 | 485 | 486 | 478 | 480 | 8,037,200 |
2014/07/02 | 488 | 489 | 480 | 482 | 8,357,100 |
2014/07/01 | 476 | 487 | 472 | 484 | 17,689,600 |
2014/06/30 | 464 | 468 | 463 | 468 | 7,108,400 |
2014/06/27 | 468 | 470 | 461 | 465 | 10,679,100 |
2014/06/26 | 477 | 482 | 469 | 471 | 16,998,700 |
2014/06/25 | 474 | 476 | 465 | 467 | 8,998,900 |
2014/06/24 | 478 | 485 | 472 | 474 | 14,336,600 |
2014/06/23 | 485 | 486 | 479 | 481 | 6,833,400 |
2014/06/20 | 492 | 492 | 481 | 483 | 8,776,600 |
2014/06/19 | 485 | 491 | 484 | 489 | 10,913,800 |
2014/06/18 | 491 | 493 | 484 | 486 | 9,795,100 |
2014/06/17 | 486 | 492 | 483 | 487 | 11,662,300 |
2014/06/16 | 485 | 485 | 477 | 482 | 13,150,500 |
2014/06/13 | 479 | 483 | 474 | 483 | 16,644,600 |
2014/06/12 | 482 | 486 | 478 | 479 | 15,448,700 |
2014/06/11 | 491 | 496 | 482 | 493 | 12,176,200 |
2014/06/10 | 505 | 506 | 486 | 490 | 14,930,100 |
2014/06/09 | 504 | 512 | 503 | 504 | 12,342,800 |
2014/06/06 | 501 | 503 | 493 | 500 | 8,786,200 |
2014/06/05 | 510 | 511 | 496 | 499 | 25,965,000 |
2014/06/04 | 486 | 501 | 485 | 499 | 26,288,900 |
2014/06/03 | 484 | 485 | 473 | 478 | 11,458,600 |
2014/06/02 | 476 | 483 | 471 | 481 | 20,771,900 |
2014/05/30 | 460 | 471 | 456 | 469 | 22,398,900 |
2014/05/29 | 451 | 457 | 451 | 455 | 10,200,600 |
2014/05/28 | 461 | 461 | 449 | 454 | 15,843,200 |
2014/05/27 | 459 | 461 | 455 | 458 | 14,423,100 |
2014/05/26 | 458 | 460 | 454 | 458 | 11,232,300 |
2014/05/23 | 454 | 457 | 449 | 451 | 12,541,600 |
2014/05/22 | 460 | 467 | 451 | 454 | 20,092,200 |
2014/05/21 | 454 | 460 | 443 | 456 | 29,783,600 |
2014/05/20 | 470 | 471 | 443 | 459 | 89,863,700 |
2014/05/19 | 423 | 425 | 408 | 411 | 14,792,200 |
2014/05/16 | 426 | 430 | 420 | 423 | 11,772,600 |
2014/05/15 | 432 | 432 | 426 | 431 | 11,632,400 |
2014/05/14 | 430 | 437 | 426 | 434 | 13,414,600 |
2014/05/13 | 439 | 442 | 432 | 435 | 12,365,600 |
2014/05/12 | 440 | 452 | 429 | 431 | 20,002,100 |
2014/05/09 | 436 | 443 | 433 | 436 | 12,398,500 |
2014/05/08 | 440 | 449 | 435 | 444 | 18,500,000 |
2014/05/07 | 470 | 471 | 450 | 451 | 19,605,300 |
2014/05/02 | 458 | 469 | 456 | 468 | 22,635,500 |
2014/05/01 | 449 | 457 | 447 | 456 | 20,812,800 |
2014/04/30 | 465 | 467 | 438 | 444 | 42,689,100 |
2014/04/28 | 476 | 479 | 464 | 470 | 21,926,000 |
2014/04/25 | 496 | 503 | 492 | 501 | 15,607,900 |
2014/04/24 | 497 | 498 | 490 | 492 | 11,371,700 |
2014/04/23 | 491 | 497 | 487 | 496 | 20,051,100 |
2014/04/22 | 484 | 495 | 482 | 485 | 23,977,900 |
2014/04/21 | 487 | 489 | 478 | 480 | 9,202,400 |
2014/04/18 | 480 | 485 | 477 | 484 | 11,278,200 |
2014/04/17 | 480 | 486 | 471 | 474 | 19,993,100 |
2014/04/16 | 473 | 489 | 472 | 481 | 23,397,200 |
2014/04/15 | 453 | 465 | 451 | 461 | 17,124,500 |
2014/04/14 | 466 | 473 | 458 | 458 | 15,829,600 |
2014/04/11 | 461 | 476 | 457 | 467 | 22,018,100 |
2014/04/10 | 494 | 495 | 474 | 477 | 19,640,100 |
2014/04/09 | 485 | 493 | 480 | 483 | 32,880,400 |
2014/04/08 | 476 | 479 | 461 | 469 | 45,218,700 |
2014/04/07 | 504 | 508 | 480 | 485 | 38,218,400 |
2014/04/04 | 514 | 519 | 514 | 514 | 9,711,000 |
2014/04/03 | 525 | 525 | 514 | 514 | 19,416,600 |
2014/04/02 | 514 | 527 | 511 | 522 | 39,262,600 |
2014/04/01 | 508 | 514 | 501 | 510 | 34,217,500 |
2014/03/31 | 521 | 526 | 505 | 506 | 29,275,900 |
2014/03/28 | 495 | 516 | 488 | 514 | 101,345,500 |
2014/03/27 | 538 | 549 | 532 | 549 | 21,036,400 |
2014/03/26 | 570 | 576 | 562 | 570 | 12,051,800 |
2014/03/25 | 578 | 580 | 567 | 572 | 10,415,800 |
2014/03/24 | 561 | 591 | 561 | 584 | 14,799,600 |
2014/03/20 | 579 | 581 | 567 | 567 | 9,674,900 |
2014/03/19 | 579 | 588 | 574 | 578 | 15,334,500 |
2014/03/18 | 584 | 587 | 568 | 578 | 19,907,000 |
2014/03/17 | 580 | 585 | 568 | 571 | 13,641,400 |
2014/03/14 | 589 | 597 | 582 | 583 | 18,734,300 |
2014/03/13 | 617 | 622 | 611 | 613 | 7,503,300 |
2014/03/12 | 621 | 626 | 616 | 620 | 11,792,600 |
2014/03/11 | 636 | 644 | 631 | 636 | 7,660,500 |
2014/03/10 | 636 | 644 | 634 | 637 | 8,101,200 |
2014/03/07 | 636 | 639 | 627 | 637 | 11,592,800 |
2014/03/06 | 624 | 633 | 617 | 629 | 9,511,100 |
2014/03/05 | 627 | 629 | 621 | 622 | 7,003,800 |
2014/03/04 | 613 | 622 | 611 | 617 | 8,680,200 |
2014/03/03 | 625 | 630 | 609 | 622 | 13,621,000 |
2014/02/28 | 639 | 647 | 630 | 645 | 13,690,600 |
2014/02/27 | 642 | 644 | 634 | 638 | 8,248,100 |
2014/02/26 | 644 | 652 | 641 | 642 | 11,097,800 |
2014/02/25 | 643 | 663 | 638 | 654 | 27,487,100 |
2014/02/24 | 630 | 641 | 622 | 637 | 15,149,500 |
2014/02/21 | 625 | 632 | 621 | 630 | 12,552,500 |
2014/02/20 | 621 | 629 | 606 | 611 | 12,043,200 |
2014/02/19 | 621 | 629 | 615 | 623 | 14,780,000 |
2014/02/18 | 615 | 632 | 610 | 631 | 18,605,600 |
2014/02/17 | 618 | 633 | 613 | 624 | 19,847,500 |
2014/02/14 | 610 | 618 | 600 | 613 | 24,738,800 |
2014/02/13 | 603 | 613 | 589 | 591 | 12,283,400 |
2014/02/12 | 600 | 609 | 592 | 602 | 11,577,000 |
2014/02/10 | 580 | 595 | 577 | 592 | 14,192,000 |
2014/02/07 | 567 | 569 | 555 | 566 | 10,843,900 |
2014/02/06 | 554 | 567 | 551 | 560 | 9,947,100 |
2014/02/05 | 575 | 579 | 542 | 552 | 18,536,600 |
2014/02/04 | 561 | 574 | 550 | 551 | 22,646,000 |
2014/02/03 | 588 | 599 | 577 | 590 | 19,685,500 |
2014/01/31 | 589 | 602 | 576 | 584 | 14,445,600 |
2014/01/30 | 609 | 610 | 577 | 589 | 33,591,900 |
2014/01/29 | 598 | 606 | 590 | 592 | 18,504,100 |
2014/01/28 | 598 | 606 | 589 | 589 | 12,309,100 |
2014/01/27 | 595 | 609 | 592 | 599 | 19,549,200 |
2014/01/24 | 608 | 616 | 604 | 615 | 17,353,600 |
2014/01/23 | 635 | 636 | 619 | 620 | 23,685,200 |
2014/01/22 | 633 | 649 | 628 | 640 | 35,145,500 |
2014/01/21 | 619 | 640 | 618 | 629 | 20,771,700 |
2014/01/20 | 616 | 618 | 609 | 613 | 8,669,700 |
2014/01/17 | 620 | 623 | 612 | 619 | 10,678,100 |
2014/01/16 | 612 | 628 | 610 | 619 | 23,677,300 |
2014/01/15 | 640 | 642 | 615 | 618 | 29,457,700 |
2014/01/14 | 640 | 643 | 620 | 623 | 34,147,300 |
2014/01/10 | 642 | 668 | 636 | 664 | 43,245,800 |
2014/01/09 | 629 | 656 | 628 | 637 | 32,520,300 |
2014/01/08 | 595 | 645 | 589 | 635 | 49,708,900 |
2014/01/07 | 594 | 598 | 581 | 585 | 12,868,800 |
2014/01/06 | 592 | 600 | 590 | 592 | 16,405,700 |