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 |
---|---|---|---|---|---|
2016/12/30 | 449 | 451 | 446 | 449 | 7,334,700 |
2016/12/29 | 455 | 456 | 446 | 448 | 8,624,500 |
2016/12/28 | 452 | 458 | 448 | 455 | 8,690,800 |
2016/12/27 | 459 | 459 | 451 | 454 | 9,704,900 |
2016/12/26 | 448 | 456 | 447 | 452 | 11,729,400 |
2016/12/22 | 444 | 447 | 442 | 447 | 10,098,700 |
2016/12/21 | 445 | 446 | 442 | 444 | 7,602,500 |
2016/12/20 | 441 | 444 | 440 | 443 | 6,151,400 |
2016/12/19 | 442 | 445 | 441 | 443 | 6,030,500 |
2016/12/16 | 447 | 449 | 441 | 446 | 10,164,300 |
2016/12/15 | 441 | 447 | 440 | 444 | 9,514,500 |
2016/12/14 | 449 | 457 | 445 | 446 | 14,272,600 |
2016/12/13 | 439 | 445 | 439 | 443 | 6,458,600 |
2016/12/12 | 455 | 455 | 437 | 442 | 15,571,300 |
2016/12/09 | 446 | 455 | 442 | 451 | 26,579,600 |
2016/12/08 | 426 | 445 | 425 | 445 | 25,236,600 |
2016/12/07 | 421 | 424 | 417 | 423 | 11,466,300 |
2016/12/06 | 419 | 420 | 415 | 420 | 12,087,600 |
2016/12/05 | 422 | 424 | 416 | 417 | 18,776,400 |
2016/12/02 | 415 | 415 | 407 | 410 | 12,710,000 |
2016/12/01 | 418 | 421 | 414 | 416 | 12,568,900 |
2016/11/30 | 415 | 417 | 413 | 416 | 8,411,200 |
2016/11/29 | 419 | 420 | 416 | 416 | 7,044,100 |
2016/11/28 | 420 | 422 | 416 | 422 | 7,926,600 |
2016/11/25 | 422 | 424 | 419 | 421 | 10,091,100 |
2016/11/24 | 415 | 421 | 413 | 420 | 11,207,800 |
2016/11/22 | 409 | 412 | 408 | 410 | 7,567,000 |
2016/11/21 | 412 | 413 | 408 | 411 | 10,828,800 |
2016/11/18 | 409 | 416 | 409 | 415 | 14,917,500 |
2016/11/17 | 409 | 412 | 407 | 411 | 11,662,300 |
2016/11/16 | 400 | 408 | 399 | 406 | 13,853,700 |
2016/11/15 | 395 | 398 | 394 | 396 | 12,604,100 |
2016/11/14 | 402 | 406 | 392 | 393 | 29,810,000 |
2016/11/11 | 408 | 409 | 399 | 400 | 25,012,700 |
2016/11/10 | 404 | 413 | 401 | 410 | 21,545,300 |
2016/11/09 | 413 | 414 | 385 | 388 | 29,175,200 |
2016/11/08 | 412 | 415 | 410 | 412 | 13,259,200 |
2016/11/07 | 420 | 421 | 415 | 418 | 14,430,400 |
2016/11/04 | 415 | 423 | 408 | 420 | 35,369,600 |
2016/11/02 | 419 | 429 | 416 | 419 | 44,020,500 |
2016/11/01 | 405 | 406 | 402 | 403 | 7,745,600 |
2016/10/31 | 408 | 411 | 403 | 403 | 12,474,800 |
2016/10/28 | 411 | 414 | 408 | 411 | 7,756,200 |
2016/10/27 | 415 | 416 | 408 | 410 | 8,412,800 |
2016/10/26 | 417 | 418 | 413 | 417 | 6,619,000 |
2016/10/25 | 410 | 417 | 409 | 416 | 9,738,800 |
2016/10/24 | 406 | 409 | 403 | 407 | 7,153,200 |
2016/10/21 | 408 | 409 | 404 | 404 | 5,964,100 |
2016/10/20 | 407 | 409 | 405 | 408 | 6,662,200 |
2016/10/19 | 408 | 408 | 403 | 406 | 5,573,800 |
2016/10/18 | 405 | 408 | 403 | 406 | 7,395,900 |
2016/10/17 | 401 | 406 | 401 | 404 | 6,806,100 |
2016/10/14 | 403 | 403 | 401 | 402 | 6,741,100 |
2016/10/13 | 404 | 406 | 400 | 400 | 7,954,700 |
2016/10/12 | 406 | 411 | 406 | 407 | 5,993,500 |
2016/10/11 | 410 | 411 | 407 | 408 | 6,985,200 |
2016/10/07 | 407 | 409 | 406 | 407 | 6,587,900 |
2016/10/06 | 413 | 413 | 406 | 408 | 6,879,800 |
2016/10/05 | 405 | 414 | 405 | 413 | 9,459,300 |
2016/10/04 | 405 | 408 | 403 | 404 | 9,097,600 |
2016/10/03 | 399 | 403 | 397 | 402 | 15,182,500 |
2016/09/30 | 405 | 406 | 400 | 402 | 12,704,200 |
2016/09/29 | 407 | 410 | 403 | 407 | 9,956,900 |
2016/09/28 | 407 | 412 | 406 | 407 | 6,836,500 |
2016/09/27 | 412 | 413 | 407 | 412 | 10,701,600 |
2016/09/26 | 409 | 413 | 407 | 412 | 7,195,100 |
2016/09/23 | 406 | 413 | 405 | 410 | 8,105,300 |
2016/09/21 | 410 | 412 | 405 | 411 | 11,796,900 |
2016/09/20 | 406 | 411 | 404 | 409 | 9,056,000 |
2016/09/16 | 408 | 413 | 407 | 413 | 6,729,000 |
2016/09/15 | 407 | 409 | 405 | 406 | 5,088,300 |
2016/09/14 | 410 | 412 | 409 | 410 | 5,480,300 |
2016/09/13 | 412 | 414 | 411 | 412 | 4,760,500 |
2016/09/12 | 412 | 414 | 410 | 412 | 8,236,900 |
2016/09/09 | 412 | 417 | 412 | 414 | 7,160,200 |
2016/09/08 | 418 | 420 | 413 | 415 | 8,616,100 |
2016/09/07 | 419 | 423 | 418 | 422 | 6,961,500 |
2016/09/06 | 417 | 423 | 416 | 421 | 4,811,200 |
2016/09/05 | 422 | 423 | 416 | 417 | 7,268,500 |
2016/09/02 | 422 | 426 | 420 | 422 | 6,474,700 |
2016/09/01 | 418 | 423 | 418 | 422 | 6,208,500 |
2016/08/31 | 418 | 423 | 417 | 422 | 5,612,900 |
2016/08/30 | 417 | 419 | 414 | 417 | 6,624,600 |
2016/08/29 | 415 | 419 | 415 | 416 | 5,774,500 |
2016/08/26 | 412 | 415 | 411 | 412 | 7,212,400 |
2016/08/25 | 411 | 419 | 411 | 417 | 7,700,700 |
2016/08/24 | 416 | 419 | 410 | 411 | 9,949,800 |
2016/08/23 | 421 | 425 | 417 | 418 | 6,820,800 |
2016/08/22 | 422 | 427 | 421 | 423 | 6,746,500 |
2016/08/19 | 417 | 422 | 410 | 420 | 8,768,800 |
2016/08/18 | 430 | 431 | 424 | 425 | 7,266,900 |
2016/08/17 | 441 | 441 | 436 | 436 | 4,582,000 |
2016/08/16 | 439 | 441 | 435 | 439 | 7,022,900 |
2016/08/15 | 442 | 447 | 438 | 440 | 5,889,500 |
2016/08/12 | 440 | 448 | 437 | 447 | 9,993,800 |
2016/08/10 | 436 | 442 | 431 | 441 | 7,985,800 |
2016/08/09 | 435 | 437 | 431 | 437 | 6,927,600 |
2016/08/08 | 430 | 435 | 430 | 432 | 9,930,400 |
2016/08/05 | 435 | 437 | 432 | 433 | 5,844,800 |
2016/08/04 | 433 | 437 | 430 | 432 | 7,780,300 |
2016/08/03 | 440 | 444 | 429 | 432 | 11,473,000 |
2016/08/02 | 445 | 450 | 444 | 446 | 6,837,300 |
2016/08/01 | 442 | 450 | 442 | 449 | 8,968,400 |
2016/07/29 | 449 | 455 | 440 | 455 | 14,572,600 |
2016/07/28 | 456 | 457 | 445 | 446 | 8,170,400 |
2016/07/27 | 464 | 468 | 456 | 457 | 13,593,800 |
2016/07/26 | 450 | 469 | 445 | 467 | 20,436,800 |
2016/07/25 | 456 | 460 | 454 | 455 | 8,865,200 |
2016/07/22 | 457 | 460 | 452 | 456 | 9,797,400 |
2016/07/21 | 452 | 457 | 449 | 452 | 8,869,200 |
2016/07/20 | 446 | 453 | 445 | 453 | 8,862,000 |
2016/07/19 | 455 | 456 | 443 | 454 | 17,438,700 |
2016/07/15 | 462 | 463 | 452 | 455 | 13,132,400 |
2016/07/14 | 472 | 474 | 465 | 467 | 7,129,700 |
2016/07/13 | 474 | 475 | 466 | 468 | 8,407,600 |
2016/07/12 | 467 | 472 | 463 | 466 | 9,207,500 |
2016/07/11 | 466 | 466 | 456 | 459 | 11,166,700 |
2016/07/08 | 462 | 466 | 452 | 452 | 10,584,000 |
2016/07/07 | 449 | 454 | 446 | 449 | 7,128,000 |
2016/07/06 | 450 | 453 | 441 | 445 | 12,074,400 |
2016/07/05 | 460 | 465 | 456 | 462 | 6,291,300 |
2016/07/04 | 454 | 466 | 445 | 465 | 11,058,000 |
2016/07/01 | 454 | 458 | 451 | 454 | 8,710,200 |
2016/06/30 | 460 | 464 | 449 | 452 | 11,910,200 |
2016/06/29 | 457 | 459 | 453 | 458 | 13,730,100 |
2016/06/28 | 448 | 454 | 441 | 449 | 11,372,600 |
2016/06/27 | 443 | 451 | 442 | 451 | 8,479,400 |
2016/06/24 | 479 | 480 | 435 | 442 | 15,374,200 |
2016/06/23 | 473 | 475 | 469 | 474 | 7,501,100 |
2016/06/22 | 482 | 484 | 475 | 476 | 6,020,000 |
2016/06/21 | 473 | 482 | 468 | 480 | 5,321,200 |
2016/06/20 | 472 | 477 | 471 | 473 | 6,096,500 |
2016/06/17 | 476 | 482 | 470 | 472 | 7,651,900 |
2016/06/16 | 484 | 487 | 475 | 475 | 7,277,400 |
2016/06/15 | 485 | 490 | 481 | 485 | 7,816,900 |
2016/06/14 | 495 | 496 | 480 | 487 | 9,066,000 |
2016/06/13 | 504 | 506 | 497 | 499 | 6,877,700 |
2016/06/10 | 514 | 518 | 508 | 513 | 10,536,600 |
2016/06/09 | 519 | 523 | 513 | 517 | 8,508,500 |
2016/06/08 | 519 | 523 | 516 | 523 | 7,206,300 |
2016/06/07 | 520 | 522 | 513 | 520 | 9,993,600 |
2016/06/06 | 511 | 525 | 506 | 524 | 12,240,500 |
2016/06/03 | 515 | 534 | 505 | 514 | 27,699,200 |
2016/06/02 | 514 | 520 | 505 | 514 | 26,447,800 |
2016/06/01 | 501 | 505 | 496 | 499 | 9,854,700 |
2016/05/31 | 496 | 500 | 489 | 498 | 8,858,600 |
2016/05/30 | 498 | 500 | 496 | 498 | 3,843,200 |
2016/05/27 | 496 | 499 | 487 | 493 | 6,353,000 |
2016/05/26 | 507 | 509 | 495 | 496 | 6,116,000 |
2016/05/25 | 505 | 507 | 501 | 504 | 3,325,300 |
2016/05/24 | 508 | 509 | 500 | 500 | 7,059,400 |
2016/05/23 | 504 | 514 | 500 | 512 | 13,277,900 |
2016/05/20 | 500 | 505 | 497 | 503 | 5,336,700 |
2016/05/19 | 504 | 505 | 495 | 499 | 6,174,300 |
2016/05/18 | 500 | 507 | 498 | 501 | 9,330,800 |
2016/05/17 | 495 | 500 | 492 | 497 | 5,458,900 |
2016/05/16 | 495 | 498 | 491 | 493 | 7,039,100 |
2016/05/13 | 496 | 498 | 484 | 489 | 8,455,400 |
2016/05/12 | 494 | 497 | 490 | 495 | 7,581,700 |
2016/05/11 | 504 | 508 | 496 | 496 | 11,794,500 |
2016/05/10 | 497 | 509 | 496 | 505 | 15,197,600 |
2016/05/09 | 485 | 506 | 484 | 502 | 17,887,000 |
2016/05/06 | 470 | 485 | 469 | 483 | 15,155,800 |
2016/05/02 | 476 | 483 | 475 | 478 | 18,498,100 |
2016/04/28 | 504 | 508 | 493 | 496 | 11,966,300 |
2016/04/27 | 505 | 511 | 495 | 497 | 12,973,800 |
2016/04/26 | 507 | 508 | 495 | 500 | 7,712,600 |
2016/04/25 | 513 | 515 | 506 | 509 | 7,350,600 |
2016/04/22 | 515 | 517 | 509 | 514 | 8,908,900 |
2016/04/21 | 512 | 517 | 506 | 514 | 13,249,900 |
2016/04/20 | 511 | 515 | 493 | 506 | 14,455,700 |
2016/04/19 | 516 | 523 | 511 | 516 | 13,345,800 |
2016/04/18 | 503 | 509 | 499 | 503 | 10,275,900 |
2016/04/15 | 504 | 519 | 504 | 513 | 16,962,900 |
2016/04/14 | 500 | 513 | 497 | 508 | 16,911,300 |
2016/04/13 | 486 | 494 | 483 | 494 | 12,784,200 |
2016/04/12 | 487 | 488 | 475 | 482 | 9,298,300 |
2016/04/11 | 482 | 489 | 477 | 489 | 10,810,700 |
2016/04/08 | 453 | 490 | 451 | 484 | 25,066,900 |
2016/04/07 | 452 | 464 | 447 | 455 | 11,517,300 |
2016/04/06 | 451 | 457 | 450 | 453 | 7,432,900 |
2016/04/05 | 462 | 465 | 452 | 453 | 12,423,300 |
2016/04/04 | 466 | 476 | 463 | 468 | 7,086,100 |
2016/04/01 | 478 | 481 | 466 | 467 | 12,610,300 |
2016/03/31 | 483 | 486 | 479 | 479 | 10,761,000 |
2016/03/30 | 479 | 488 | 478 | 482 | 10,523,000 |
2016/03/29 | 472 | 483 | 471 | 479 | 7,343,800 |
2016/03/28 | 477 | 480 | 473 | 478 | 5,092,600 |
2016/03/25 | 471 | 481 | 471 | 475 | 7,408,900 |
2016/03/24 | 473 | 479 | 468 | 475 | 10,064,000 |
2016/03/23 | 480 | 481 | 470 | 471 | 7,701,200 |
2016/03/22 | 480 | 487 | 476 | 481 | 8,588,000 |
2016/03/18 | 470 | 478 | 462 | 475 | 8,397,700 |
2016/03/17 | 483 | 488 | 471 | 475 | 10,338,000 |
2016/03/16 | 475 | 486 | 475 | 481 | 8,397,300 |
2016/03/15 | 475 | 483 | 475 | 479 | 10,012,600 |
2016/03/14 | 469 | 480 | 467 | 477 | 10,989,900 |
2016/03/11 | 461 | 464 | 455 | 459 | 11,493,600 |
2016/03/10 | 469 | 471 | 463 | 467 | 7,304,100 |
2016/03/09 | 462 | 471 | 461 | 467 | 8,937,600 |
2016/03/08 | 478 | 479 | 461 | 468 | 11,744,900 |
2016/03/07 | 467 | 469 | 461 | 462 | 8,389,900 |
2016/03/04 | 465 | 477 | 465 | 474 | 11,057,600 |
2016/03/03 | 460 | 472 | 459 | 469 | 11,706,500 |
2016/03/02 | 454 | 463 | 451 | 459 | 13,924,000 |
2016/03/01 | 441 | 450 | 441 | 445 | 10,135,700 |
2016/02/29 | 451 | 456 | 444 | 445 | 11,329,600 |
2016/02/26 | 448 | 453 | 443 | 444 | 10,469,900 |
2016/02/25 | 441 | 446 | 440 | 445 | 8,062,100 |
2016/02/24 | 433 | 440 | 430 | 436 | 9,402,500 |
2016/02/23 | 438 | 445 | 438 | 439 | 11,603,500 |
2016/02/22 | 428 | 434 | 423 | 433 | 14,516,100 |
2016/02/19 | 436 | 437 | 424 | 429 | 15,451,200 |
2016/02/18 | 447 | 454 | 436 | 439 | 20,061,700 |
2016/02/17 | 433 | 445 | 428 | 436 | 19,681,200 |
2016/02/16 | 427 | 438 | 420 | 431 | 20,808,300 |
2016/02/15 | 422 | 432 | 415 | 427 | 22,494,000 |
2016/02/12 | 422 | 426 | 402 | 404 | 25,347,900 |
2016/02/10 | 436 | 442 | 434 | 440 | 34,703,900 |
2016/02/09 | 445 | 446 | 424 | 432 | 21,061,100 |
2016/02/08 | 447 | 469 | 443 | 465 | 15,874,000 |
2016/02/05 | 445 | 457 | 442 | 455 | 13,810,300 |
2016/02/04 | 465 | 465 | 452 | 457 | 18,289,300 |
2016/02/03 | 480 | 480 | 464 | 474 | 22,694,000 |
2016/02/02 | 466 | 477 | 455 | 468 | 17,917,600 |
2016/02/01 | 462 | 465 | 459 | 464 | 10,028,100 |
2016/01/29 | 450 | 457 | 438 | 455 | 21,537,800 |
2016/01/28 | 443 | 448 | 441 | 445 | 11,318,400 |
2016/01/27 | 438 | 449 | 438 | 445 | 10,315,700 |
2016/01/26 | 431 | 440 | 427 | 432 | 12,603,200 |
2016/01/25 | 444 | 448 | 438 | 443 | 11,941,900 |
2016/01/22 | 430 | 442 | 422 | 439 | 16,023,600 |
2016/01/21 | 422 | 436 | 416 | 416 | 17,360,200 |
2016/01/20 | 438 | 439 | 425 | 426 | 17,962,500 |
2016/01/19 | 441 | 445 | 436 | 441 | 16,574,800 |
2016/01/18 | 450 | 451 | 441 | 448 | 13,699,500 |
2016/01/15 | 468 | 470 | 455 | 458 | 13,252,200 |
2016/01/14 | 455 | 464 | 449 | 463 | 21,478,500 |
2016/01/13 | 456 | 476 | 455 | 476 | 15,428,300 |
2016/01/12 | 460 | 460 | 445 | 447 | 12,059,000 |
2016/01/08 | 470 | 474 | 462 | 464 | 17,698,400 |
2016/01/07 | 470 | 477 | 469 | 470 | 11,580,100 |
2016/01/06 | 479 | 480 | 464 | 467 | 12,872,400 |
2016/01/05 | 481 | 483 | 470 | 473 | 17,143,100 |
2016/01/04 | 491 | 496 | 481 | 482 | 10,264,300 |