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
2017/12/29 524 525 517 517 9,932,500
2017/12/28 525 531 524 527 14,458,300
2017/12/27 514 524 512 523 10,125,700
2017/12/26 511 513 510 512 3,955,300
2017/12/25 515 516 509 510 6,528,100
2017/12/22 508 517 508 517 11,058,400
2017/12/21 504 511 504 510 14,802,000
2017/12/20 507 510 506 507 7,850,000
2017/12/19 512 513 508 510 6,200,900
2017/12/18 508 512 508 512 8,785,700
2017/12/15 509 511 504 507 12,051,800
2017/12/14 516 518 509 509 12,799,900
2017/12/13 513 515 511 515 8,424,900
2017/12/12 510 513 508 513 10,633,700
2017/12/11 509 510 507 510 8,247,800
2017/12/08 506 512 506 510 14,591,700
2017/12/07 500 508 500 508 12,209,400
2017/12/06 502 504 499 500 13,726,500
2017/12/05 509 510 502 504 18,660,800
2017/12/04 515 517 510 515 14,331,200
2017/12/01 512 514 510 513 13,954,600
2017/11/30 507 514 504 513 26,523,700
2017/11/29 511 512 507 510 11,402,700
2017/11/28 511 511 507 509 8,800,600
2017/11/27 513 515 508 510 11,829,600
2017/11/24 509 513 507 511 11,080,900
2017/11/22 514 515 505 506 15,234,500
2017/11/21 507 514 507 513 12,844,500
2017/11/20 509 512 506 508 11,916,800
2017/11/17 508 512 504 508 18,228,900
2017/11/16 502 508 501 507 13,293,600
2017/11/15 500 502 494 499 26,400,100
2017/11/14 506 508 501 504 12,246,500
2017/11/13 509 510 506 506 9,034,500
2017/11/10 510 513 507 511 14,251,700
2017/11/09 514 523 508 516 24,540,900
2017/11/08 505 514 505 513 14,716,200
2017/11/07 510 512 507 508 15,749,400
2017/11/06 516 516 507 508 16,881,100
2017/11/02 510 516 506 515 24,884,900
2017/11/01 508 509 505 507 13,446,700
2017/10/31 506 508 503 507 19,894,500
2017/10/30 512 518 505 507 38,602,200
2017/10/27 524 535 524 532 14,680,800
2017/10/26 530 532 526 528 10,467,800
2017/10/25 546 548 529 530 18,997,500
2017/10/24 539 545 537 545 11,340,900
2017/10/23 537 542 534 539 10,475,000
2017/10/20 524 532 522 531 10,964,300
2017/10/19 529 529 524 525 10,188,800
2017/10/18 524 531 524 529 13,360,100
2017/10/17 524 528 522 523 8,915,900
2017/10/16 524 527 522 523 8,104,000
2017/10/13 520 527 517 524 7,666,000
2017/10/12 522 528 520 521 10,393,800
2017/10/11 514 521 514 520 11,613,300
2017/10/10 519 520 515 517 9,331,900
2017/10/06 519 521 516 517 10,069,400
2017/10/05 514 519 513 516 8,822,700
2017/10/04 515 521 515 516 13,985,800
2017/10/03 526 526 521 523 12,088,400
2017/10/02 533 533 518 523 15,131,000
2017/09/29 535 538 530 534 15,702,300
2017/09/28 530 534 521 533 13,339,700
2017/09/27 519 526 516 524 15,092,300
2017/09/26 513 520 512 518 11,309,200
2017/09/25 504 517 503 513 12,571,700
2017/09/22 505 506 499 500 13,775,700
2017/09/21 511 512 503 503 11,315,300
2017/09/20 509 512 505 512 12,023,400
2017/09/19 504 510 504 506 9,759,200
2017/09/15 498 506 498 505 10,816,400
2017/09/14 504 510 503 503 10,761,200
2017/09/13 512 512 505 506 6,711,000
2017/09/12 515 517 505 509 14,353,500
2017/09/11 505 520 503 518 14,941,000
2017/09/08 498 502 495 500 13,941,200
2017/09/07 500 502 498 500 9,312,900
2017/09/06 496 497 492 496 9,265,400
2017/09/05 500 501 497 498 13,230,700
2017/09/04 502 504 499 500 7,824,900
2017/09/01 506 507 502 503 6,542,900
2017/08/31 501 507 501 504 7,094,700
2017/08/30 503 505 499 500 11,188,800
2017/08/29 501 503 499 500 8,116,300
2017/08/28 508 513 504 507 12,311,100
2017/08/25 518 518 514 516 4,170,400
2017/08/24 518 523 517 520 4,659,500
2017/08/23 520 526 519 520 8,213,000
2017/08/22 512 524 512 521 12,175,400
2017/08/21 521 521 509 509 13,184,200
2017/08/18 520 521 514 518 10,704,500
2017/08/17 509 528 508 527 18,302,500
2017/08/16 510 511 506 510 10,507,600
2017/08/15 496 508 496 507 8,670,400
2017/08/14 494 499 493 499 9,385,400
2017/08/10 498 499 493 496 7,274,700
2017/08/09 504 504 497 501 8,928,500
2017/08/08 500 504 497 502 6,329,400
2017/08/07 502 504 499 501 6,978,000
2017/08/04 494 501 493 501 5,319,000
2017/08/03 493 500 492 496 8,453,200
2017/08/02 503 503 496 497 6,638,500
2017/08/01 498 503 496 500 7,305,100
2017/07/31 508 513 499 500 13,805,500
2017/07/28 504 507 496 500 11,730,600
2017/07/27 499 510 498 509 16,477,400
2017/07/26 498 502 498 500 6,589,800
2017/07/25 494 498 493 498 7,040,100
2017/07/24 496 497 492 495 7,174,600
2017/07/21 498 503 495 497 13,504,700
2017/07/20 496 502 493 501 11,727,900
2017/07/19 501 502 494 495 19,973,400
2017/07/18 489 494 486 494 9,769,400
2017/07/14 494 499 493 494 8,774,000
2017/07/13 500 501 492 498 10,020,600
2017/07/12 493 497 492 496 7,111,300
2017/07/11 494 496 491 496 9,193,200
2017/07/10 488 491 485 491 6,872,700
2017/07/07 488 492 480 487 15,883,500
2017/07/06 491 493 487 493 12,634,900
2017/07/05 480 487 477 487 10,638,000
2017/07/04 486 487 478 482 13,239,400
2017/07/03 483 484 476 481 15,071,700
2017/06/30 493 493 487 489 14,093,800
2017/06/29 490 497 489 496 11,893,900
2017/06/28 495 499 484 485 17,116,300
2017/06/27 494 494 489 493 10,925,700
2017/06/26 488 493 485 489 10,280,900
2017/06/23 481 491 480 488 24,569,000
2017/06/22 473 479 473 475 13,221,600
2017/06/21 474 477 469 472 12,864,400
2017/06/20 465 483 464 476 25,051,000
2017/06/19 460 466 459 465 25,872,400
2017/06/16 469 471 460 467 29,423,900
2017/06/15 470 478 469 475 13,554,000
2017/06/14 480 480 472 473 14,468,000
2017/06/13 485 487 476 478 12,169,700
2017/06/12 487 490 483 488 9,753,900
2017/06/09 491 497 487 487 14,012,200
2017/06/08 498 501 493 494 11,284,100
2017/06/07 488 498 486 496 7,254,600
2017/06/06 495 496 489 490 8,631,900
2017/06/05 492 499 491 498 5,420,100
2017/06/02 503 503 492 496 12,941,800
2017/06/01 494 500 494 498 5,537,400
2017/05/31 502 504 497 498 5,904,600
2017/05/30 502 506 496 500 8,183,800
2017/05/29 504 510 501 501 6,913,300
2017/05/26 504 505 501 501 7,286,300
2017/05/25 501 504 498 502 9,961,200
2017/05/24 494 497 491 497 7,910,100
2017/05/23 490 498 490 491 10,560,800
2017/05/22 485 492 485 491 10,993,800
2017/05/19 486 491 482 483 9,122,700
2017/05/18 475 486 474 486 10,095,600
2017/05/17 490 490 484 485 6,391,400
2017/05/16 494 494 488 490 6,407,700
2017/05/15 484 492 483 492 13,954,000
2017/05/12 485 495 482 485 17,869,300
2017/05/11 476 485 475 484 12,799,300
2017/05/10 478 481 477 477 8,467,800
2017/05/09 481 485 477 478 13,089,600
2017/05/08 475 481 473 480 29,438,900
2017/05/02 470 470 464 468 16,064,600
2017/05/01 475 476 465 466 22,617,900
2017/04/28 482 486 475 477 28,124,000
2017/04/27 474 479 470 475 54,375,500
2017/04/26 520 528 515 525 12,699,700
2017/04/25 511 514 508 510 10,194,800
2017/04/24 513 520 513 514 8,005,900
2017/04/21 511 515 505 506 10,394,900
2017/04/20 518 520 508 508 13,134,400
2017/04/19 519 529 515 518 18,971,900
2017/04/18 517 520 510 510 5,340,000
2017/04/17 506 518 505 513 9,526,300
2017/04/14 503 511 501 504 6,179,400
2017/04/13 502 508 502 506 9,287,700
2017/04/12 507 508 502 507 8,750,200
2017/04/11 513 516 507 512 9,998,900
2017/04/10 521 521 514 517 8,444,800
2017/04/07 514 522 507 518 14,108,500
2017/04/06 517 519 509 512 12,772,100
2017/04/05 523 526 519 521 7,670,100
2017/04/04 532 534 520 522 11,203,300
2017/04/03 514 533 508 530 17,289,800
2017/03/31 517 524 514 514 13,552,700
2017/03/30 511 521 510 514 11,738,700
2017/03/29 513 515 506 507 8,991,700
2017/03/28 516 522 515 519 10,087,100
2017/03/27 510 516 509 513 10,849,800
2017/03/24 520 524 514 516 11,756,400
2017/03/23 529 532 521 522 13,789,100
2017/03/22 527 528 520 524 16,588,800
2017/03/21 547 548 541 541 8,819,100
2017/03/17 550 556 547 548 13,213,600
2017/03/16 541 559 541 556 16,439,300
2017/03/15 540 547 540 545 7,310,600
2017/03/14 544 545 539 544 9,491,300
2017/03/13 543 552 542 547 7,849,800
2017/03/10 539 546 538 544 11,705,900
2017/03/09 528 537 526 535 11,897,900
2017/03/08 525 529 523 524 9,412,400
2017/03/07 540 541 524 527 13,167,100
2017/03/06 528 539 527 538 14,709,700
2017/03/03 522 532 522 530 10,154,600
2017/03/02 534 534 523 525 8,378,300
2017/03/01 518 523 513 520 14,907,100
2017/02/28 525 529 521 521 9,265,400
2017/02/27 519 522 515 521 9,947,500
2017/02/24 523 530 521 523 9,012,600
2017/02/23 528 530 519 524 12,280,700
2017/02/22 534 539 532 533 12,541,700
2017/02/21 526 531 526 528 8,222,200
2017/02/20 525 538 524 527 17,229,500
2017/02/17 525 529 520 527 9,954,400
2017/02/16 527 532 525 526 13,536,000
2017/02/15 538 539 531 535 6,883,900
2017/02/14 542 543 534 535 14,342,900
2017/02/13 549 554 542 546 17,859,300
2017/02/10 526 542 523 539 19,388,500
2017/02/09 522 529 514 520 17,883,900
2017/02/08 531 534 520 527 26,636,300
2017/02/07 530 541 524 530 33,415,300
2017/02/06 521 541 513 529 69,438,700
2017/02/03 466 468 460 461 9,165,600
2017/02/02 473 474 467 468 8,999,300
2017/02/01 469 474 468 472 7,542,000
2017/01/31 469 475 466 474 11,210,300
2017/01/30 467 474 464 473 9,455,600
2017/01/27 462 471 461 469 8,990,600
2017/01/26 468 468 462 465 8,972,700
2017/01/25 462 469 459 466 12,461,800
2017/01/24 455 458 453 457 10,410,000
2017/01/23 466 466 460 462 6,557,800
2017/01/20 467 468 463 466 5,691,200
2017/01/19 456 468 456 468 7,509,700
2017/01/18 451 466 451 464 9,775,100
2017/01/17 469 470 461 463 6,846,000
2017/01/16 475 476 466 471 8,242,900
2017/01/13 474 477 472 477 7,464,700
2017/01/12 478 481 470 473 11,233,600
2017/01/11 483 483 476 477 10,209,400
2017/01/10 482 483 475 479 16,438,100
2017/01/06 465 478 464 476 16,972,000
2017/01/05 457 468 453 467 19,440,000
2017/01/04 453 453 446 452 9,045,000

このページの先頭へ