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
2015/12/30 498 501 494 494 4,606,500
2015/12/29 491 496 490 495 5,751,700
2015/12/28 491 495 486 493 5,610,100
2015/12/25 494 494 487 489 4,949,700
2015/12/24 496 497 490 491 7,312,000
2015/12/22 502 504 500 500 7,752,600
2015/12/21 507 511 499 506 10,157,100
2015/12/18 511 520 503 504 11,349,800
2015/12/17 514 514 507 508 10,120,200
2015/12/16 501 511 492 508 19,273,500
2015/12/15 508 513 496 499 9,869,700
2015/12/14 497 503 492 502 10,334,600
2015/12/11 514 525 510 512 11,854,800
2015/12/10 518 523 511 522 15,550,800
2015/12/09 525 531 518 526 11,031,200
2015/12/08 524 528 519 526 10,190,000
2015/12/07 518 528 518 522 5,928,300
2015/12/04 510 518 507 515 8,110,100
2015/12/03 531 535 512 517 19,234,400
2015/12/02 526 537 525 533 16,321,800
2015/12/01 509 525 507 520 13,556,700
2015/11/30 512 514 507 507 8,331,700
2015/11/27 526 526 509 515 7,095,900
2015/11/26 518 530 516 527 9,510,900
2015/11/25 517 518 510 515 4,891,400
2015/11/24 512 523 510 521 10,034,900
2015/11/20 507 516 505 514 9,193,900
2015/11/19 501 507 498 507 10,693,500
2015/11/18 489 500 488 495 9,326,100
2015/11/17 485 490 485 486 7,335,400
2015/11/16 477 483 476 480 5,775,400
2015/11/13 487 488 483 485 7,650,700
2015/11/12 481 487 478 487 9,353,000
2015/11/11 485 488 481 483 7,007,600
2015/11/10 483 486 480 483 7,656,200
2015/11/09 491 497 489 493 8,188,000
2015/11/06 494 494 487 489 9,898,000
2015/11/05 492 494 487 492 14,341,900
2015/11/04 480 483 476 480 15,335,200
2015/11/02 479 488 465 467 29,684,700
2015/10/30 509 518 503 515 10,648,900
2015/10/29 502 509 500 505 9,464,500
2015/10/28 504 510 498 500 9,901,200
2015/10/27 501 511 500 500 7,259,600
2015/10/26 499 509 498 502 10,367,500
2015/10/23 492 499 489 496 10,570,100
2015/10/22 496 496 487 487 10,701,800
2015/10/21 493 503 492 503 9,794,600
2015/10/20 488 493 487 491 4,706,800
2015/10/19 497 497 486 488 6,347,400
2015/10/16 489 501 488 494 11,893,600
2015/10/15 469 491 467 490 12,710,900
2015/10/14 477 477 471 472 8,077,800
2015/10/13 479 481 474 478 12,910,700
2015/10/09 477 479 475 478 9,230,400
2015/10/08 478 479 475 476 10,210,800
2015/10/07 470 480 470 477 14,549,500
2015/10/06 459 469 458 463 11,776,500
2015/10/05 455 460 448 453 16,329,300
2015/10/02 452 452 445 448 11,692,400
2015/10/01 457 458 448 453 15,843,700
2015/09/30 455 457 452 454 17,843,700
2015/09/29 454 456 446 450 25,579,900
2015/09/28 458 461 452 457 16,511,100
2015/09/25 454 462 453 456 16,959,900
2015/09/24 472 476 451 453 27,187,400
2015/09/18 478 483 471 473 19,320,500
2015/09/17 489 489 471 478 14,544,200
2015/09/16 490 493 483 486 9,348,600
2015/09/15 492 495 483 483 12,165,200
2015/09/14 496 496 486 490 9,479,600
2015/09/11 492 503 488 493 17,210,300
2015/09/10 473 497 473 493 21,812,400
2015/09/09 474 480 472 480 12,363,500
2015/09/08 471 471 458 460 8,997,300
2015/09/07 463 471 459 468 12,013,800
2015/09/04 493 494 458 465 19,736,400
2015/09/03 478 479 468 477 16,870,300
2015/09/02 462 478 462 470 16,020,000
2015/09/01 485 485 468 470 18,575,100
2015/08/31 498 499 486 491 11,746,300
2015/08/28 498 504 490 501 15,910,700
2015/08/27 493 496 475 480 23,693,800
2015/08/26 471 490 465 486 21,355,200
2015/08/25 462 497 453 473 26,723,500
2015/08/24 495 508 485 486 20,157,600
2015/08/21 524 527 513 513 16,230,400
2015/08/20 539 546 535 539 13,179,700
2015/08/19 544 549 541 542 8,718,400
2015/08/18 556 557 541 544 13,280,700
2015/08/17 561 566 553 557 9,775,700
2015/08/14 554 560 550 558 9,726,800
2015/08/13 561 563 553 559 13,197,300
2015/08/12 563 566 553 560 10,595,400
2015/08/11 567 571 561 565 9,534,000
2015/08/10 560 562 548 560 13,310,100
2015/08/07 570 577 560 570 14,845,700
2015/08/06 560 572 559 561 15,372,200
2015/08/05 549 563 544 554 20,711,000
2015/08/04 549 552 546 549 17,958,100
2015/08/03 540 555 536 555 19,357,100
2015/07/31 547 561 539 543 38,623,600
2015/07/30 504 510 501 507 5,121,600
2015/07/29 508 508 500 502 5,252,100
2015/07/28 496 512 494 503 11,579,900
2015/07/27 502 505 500 502 8,332,300
2015/07/24 503 507 500 503 6,445,900
2015/07/23 505 509 503 508 8,137,000
2015/07/22 501 505 500 501 4,464,600
2015/07/21 504 506 497 505 8,611,100
2015/07/17 497 508 495 508 12,727,400
2015/07/16 498 498 489 495 7,411,800
2015/07/15 490 497 488 492 8,951,200
2015/07/14 484 491 484 484 7,358,200
2015/07/13 475 480 473 476 6,040,000
2015/07/10 475 476 468 470 9,735,300
2015/07/09 463 473 451 472 18,299,500
2015/07/08 490 492 476 478 15,354,900
2015/07/07 494 497 489 490 12,125,300
2015/07/06 496 501 490 491 7,960,800
2015/07/03 500 506 496 503 9,203,400
2015/07/02 500 513 499 502 15,705,200
2015/07/01 494 496 488 492 7,192,500
2015/06/30 490 495 484 494 14,282,900
2015/06/29 495 499 489 495 11,679,400
2015/06/26 511 518 508 509 9,966,600
2015/06/25 511 518 511 514 9,699,300
2015/06/24 513 515 506 510 13,727,100
2015/06/23 521 524 516 518 10,283,100
2015/06/22 512 520 509 518 7,810,600
2015/06/19 512 518 510 515 10,343,800
2015/06/18 508 510 504 506 6,844,500
2015/06/17 510 515 507 512 7,633,200
2015/06/16 510 511 505 506 11,218,700
2015/06/15 513 521 511 517 9,584,000
2015/06/12 514 516 511 515 10,238,300
2015/06/11 514 520 512 516 9,575,800
2015/06/10 511 518 506 512 17,017,600
2015/06/09 526 527 512 512 10,565,600
2015/06/08 531 535 527 530 11,864,100
2015/06/05 530 533 526 533 8,543,400
2015/06/04 537 539 526 534 14,654,100
2015/06/03 543 553 539 542 20,053,700
2015/06/02 539 549 534 543 30,656,600
2015/06/01 552 553 536 538 38,631,500
2015/05/29 516 567 512 556 87,732,300
2015/05/28 495 499 494 498 8,978,000
2015/05/27 501 502 494 494 10,548,600
2015/05/26 503 504 500 502 5,323,400
2015/05/25 500 506 499 504 8,353,500
2015/05/22 513 513 495 500 23,254,600
2015/05/21 527 529 507 509 19,613,600
2015/05/20 523 534 518 525 22,355,700
2015/05/19 515 520 510 517 17,238,800
2015/05/18 507 508 503 507 7,380,900
2015/05/15 501 504 499 503 6,327,200
2015/05/14 502 506 496 498 7,246,000
2015/05/13 493 503 490 502 10,466,300
2015/05/12 502 502 488 493 10,484,400
2015/05/11 493 506 492 503 13,260,100
2015/05/08 492 497 485 488 15,500,300
2015/05/07 510 512 490 492 22,868,100
2015/05/01 488 497 482 490 14,620,800
2015/04/30 500 502 488 491 19,158,800
2015/04/28 509 511 501 503 12,095,800
2015/04/27 510 516 506 513 11,764,300
2015/04/24 506 516 504 505 16,437,900
2015/04/23 531 538 507 511 32,472,800
2015/04/22 522 539 511 534 25,472,700
2015/04/21 514 522 514 520 9,766,100
2015/04/20 512 519 510 511 8,560,800
2015/04/17 518 520 509 514 11,807,200
2015/04/16 524 527 516 521 10,432,600
2015/04/15 530 532 522 523 8,063,600
2015/04/14 529 530 527 529 6,057,700
2015/04/13 530 541 527 532 11,900,300
2015/04/10 541 542 531 531 15,875,100
2015/04/09 529 541 527 538 30,076,900
2015/04/08 514 524 511 519 20,009,600
2015/04/07 503 512 499 505 19,068,400
2015/04/06 484 501 482 499 17,855,700
2015/04/03 484 487 477 483 13,972,600
2015/04/02 485 489 483 484 13,578,900
2015/04/01 487 492 482 485 15,230,900
2015/03/31 498 502 493 496 17,848,000
2015/03/30 497 503 490 491 13,469,100
2015/03/27 496 505 486 490 15,411,300
2015/03/26 510 516 503 505 13,626,900
2015/03/25 521 522 511 518 11,982,900
2015/03/24 521 527 514 519 19,870,700
2015/03/23 515 528 515 524 29,967,200
2015/03/20 502 517 500 510 46,684,100
2015/03/19 477 484 472 480 19,818,100
2015/03/18 463 476 462 473 13,400,600
2015/03/17 468 468 460 462 8,862,100
2015/03/16 464 468 460 464 10,694,400
2015/03/13 471 472 466 467 10,084,400
2015/03/12 460 471 459 467 11,119,700
2015/03/11 465 468 459 462 9,531,700
2015/03/10 472 474 461 468 11,687,000
2015/03/09 468 474 466 472 8,072,100
2015/03/06 483 484 466 468 30,720,000
2015/03/05 470 487 470 485 23,589,400
2015/03/04 470 474 466 472 11,316,700
2015/03/03 479 480 474 478 12,231,400
2015/03/02 476 484 475 480 15,239,700
2015/02/27 478 484 473 481 23,344,200
2015/02/26 463 483 463 478 49,474,300
2015/02/25 450 464 448 461 31,619,900
2015/02/24 433 451 431 449 21,518,500
2015/02/23 424 434 424 433 11,173,100
2015/02/20 436 438 430 431 6,988,300
2015/02/19 436 438 435 437 5,352,400
2015/02/18 435 438 433 437 7,049,900
2015/02/17 433 438 430 433 4,985,200
2015/02/16 433 438 432 434 9,493,800
2015/02/13 427 432 426 431 9,209,100
2015/02/12 428 432 426 428 12,106,200
2015/02/10 422 427 421 424 9,314,100
2015/02/09 428 429 421 423 8,763,800
2015/02/06 426 428 421 425 13,982,600
2015/02/05 420 433 418 431 35,164,900
2015/02/04 410 415 408 410 13,098,700
2015/02/03 402 408 401 403 11,048,300
2015/02/02 397 405 396 402 8,339,200
2015/01/30 402 403 397 399 16,357,400
2015/01/29 415 415 402 404 20,770,600
2015/01/28 420 424 415 418 8,758,900
2015/01/27 418 422 415 422 18,009,000
2015/01/26 403 415 402 414 16,524,900
2015/01/23 406 410 403 408 14,307,700
2015/01/22 404 406 400 404 10,849,800
2015/01/21 404 405 399 403 11,954,300
2015/01/20 404 412 404 409 6,226,600
2015/01/19 401 407 399 405 10,548,200
2015/01/16 401 404 394 399 15,422,600
2015/01/15 404 412 403 409 8,923,000
2015/01/14 406 409 401 404 11,785,600
2015/01/13 404 410 402 410 10,308,400
2015/01/09 401 405 397 405 24,876,500
2015/01/08 408 410 404 405 9,693,100
2015/01/07 410 413 404 407 13,462,600
2015/01/06 424 425 410 413 22,998,600
2015/01/05 429 440 423 434 9,602,200

このページの先頭へ