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
2018/12/28 268 277 267 274 23,103,900
2018/12/27 270 270 262 267 27,978,900
2018/12/26 264 267 257 261 24,224,900
2018/12/25 258 264 250 259 23,998,000
2018/12/21 270 272 266 271 33,408,200
2018/12/20 276 277 267 269 24,797,400
2018/12/19 283 284 275 278 40,369,000
2018/12/18 285 287 281 282 27,923,800
2018/12/17 292 294 284 290 34,729,300
2018/12/14 311 314 292 296 43,627,000
2018/12/13 314 318 313 314 17,469,200
2018/12/12 321 321 311 312 19,643,000
2018/12/11 318 319 309 317 17,433,600
2018/12/10 310 319 309 317 13,808,300
2018/12/07 319 323 316 317 18,081,400
2018/12/06 326 326 311 314 24,922,100
2018/12/05 318 328 317 327 16,067,900
2018/12/04 337 337 323 323 17,429,100
2018/12/03 334 334 328 332 14,947,300
2018/11/30 333 336 323 325 33,114,100
2018/11/29 331 337 330 332 34,674,200
2018/11/28 316 325 316 323 18,196,700
2018/11/27 323 325 310 314 30,434,000
2018/11/26 311 320 311 317 25,915,500
2018/11/22 303 311 302 311 16,183,000
2018/11/21 303 307 302 304 22,568,500
2018/11/20 305 311 303 306 17,275,900
2018/11/19 301 311 301 309 19,080,400
2018/11/16 313 314 305 305 27,351,400
2018/11/15 312 313 306 310 23,133,900
2018/11/14 317 319 313 314 24,039,700
2018/11/13 322 323 315 317 25,075,800
2018/11/12 330 333 327 327 14,151,600
2018/11/09 330 333 329 332 18,435,300
2018/11/08 334 337 331 331 19,228,200
2018/11/07 331 336 328 330 22,321,700
2018/11/06 328 333 326 327 18,329,500
2018/11/05 329 330 325 328 25,656,400
2018/11/02 331 335 326 333 35,150,100
2018/11/01 353 354 320 324 76,551,400
2018/10/31 358 358 351 355 23,619,600
2018/10/30 352 357 352 352 34,825,400
2018/10/29 361 362 353 355 17,403,700
2018/10/26 368 368 357 360 24,491,800
2018/10/25 368 369 363 365 21,457,200
2018/10/24 373 379 368 375 31,026,200
2018/10/23 372 376 367 367 22,219,400
2018/10/22 378 378 371 374 23,252,500
2018/10/19 378 380 373 378 17,462,900
2018/10/18 390 390 382 383 13,274,100
2018/10/17 387 389 384 387 18,511,100
2018/10/16 377 383 377 381 21,632,700
2018/10/15 380 383 373 374 19,753,300
2018/10/12 379 384 377 380 25,230,200
2018/10/11 375 380 370 375 35,182,300
2018/10/10 396 397 390 390 18,761,700
2018/10/09 392 395 390 391 16,269,100
2018/10/05 401 401 394 400 17,621,800
2018/10/04 405 406 400 401 19,164,800
2018/10/03 410 413 405 408 12,591,800
2018/10/02 414 415 410 412 16,192,900
2018/10/01 412 412 407 411 15,342,700
2018/09/28 402 409 399 409 37,349,900
2018/09/27 405 405 394 394 37,705,200
2018/09/26 399 404 396 401 34,377,500
2018/09/25 398 398 388 393 34,248,300
2018/09/21 415 415 397 401 53,227,300
2018/09/20 407 410 403 408 130,177,400
2018/09/19 400 409 398 408 69,257,200
2018/09/18 393 398 391 392 32,437,200
2018/09/14 393 396 388 393 62,716,700
2018/09/13 390 391 381 384 97,766,800
2018/09/12 366 389 365 382 110,193,400
2018/09/11 364 370 358 363 179,829,100
2018/09/10 370 373 369 371 5,848,600
2018/09/07 367 372 367 370 13,855,900
2018/09/06 373 378 365 366 21,913,600
2018/09/05 377 382 373 375 15,265,700
2018/09/04 381 382 375 377 13,819,700
2018/09/03 382 383 378 379 10,992,200
2018/08/31 382 384 380 382 10,603,100
2018/08/30 380 384 379 381 11,770,100
2018/08/29 376 381 375 379 12,085,300
2018/08/28 379 384 376 377 16,037,200
2018/08/27 383 386 379 380 15,203,200
2018/08/24 385 386 380 384 12,142,500
2018/08/23 390 391 386 387 6,829,500
2018/08/22 391 395 390 390 8,819,300
2018/08/21 391 398 389 391 10,053,300
2018/08/20 392 394 386 391 12,259,400
2018/08/17 398 401 395 397 8,158,000
2018/08/16 395 397 391 393 11,037,300
2018/08/15 404 405 399 403 10,102,700
2018/08/14 400 403 396 400 12,592,500
2018/08/13 409 411 396 400 15,690,600
2018/08/10 411 418 406 410 17,209,500
2018/08/09 425 427 410 411 14,069,600
2018/08/08 433 435 425 429 16,511,100
2018/08/07 429 437 428 436 25,342,800
2018/08/06 419 428 418 425 14,793,100
2018/08/03 414 421 414 419 10,765,500
2018/08/02 421 423 411 416 12,062,300
2018/08/01 419 429 411 416 25,746,300
2018/07/31 410 429 408 425 38,226,100
2018/07/30 409 423 404 415 44,057,100
2018/07/27 390 398 387 394 22,360,100
2018/07/26 378 384 375 382 15,279,100
2018/07/25 379 381 374 376 12,053,600
2018/07/24 370 378 368 375 7,866,800
2018/07/23 367 373 365 370 8,312,700
2018/07/20 371 371 366 368 10,048,300
2018/07/19 368 371 366 370 10,572,500
2018/07/18 364 370 363 367 16,060,300
2018/07/17 367 368 361 361 18,966,000
2018/07/13 369 372 366 368 16,654,300
2018/07/12 373 382 368 371 26,409,000
2018/07/11 400 400 371 375 66,468,400
2018/07/10 389 408 382 401 94,293,700
2018/07/09 355 361 354 360 11,317,300
2018/07/06 352 357 352 354 16,822,300
2018/07/05 355 358 351 352 18,647,400
2018/07/04 352 360 350 358 22,879,600
2018/07/03 365 366 354 358 21,517,600
2018/07/02 367 368 362 362 14,493,900
2018/06/29 364 372 364 368 19,148,900
2018/06/28 360 367 358 364 12,165,900
2018/06/27 367 371 362 364 11,326,600
2018/06/26 365 369 361 365 20,270,800
2018/06/25 377 380 369 370 24,767,000
2018/06/22 363 371 363 369 19,620,000
2018/06/21 371 376 369 369 13,657,300
2018/06/20 366 374 365 373 18,119,000
2018/06/19 369 374 363 366 23,050,000
2018/06/18 379 380 372 373 15,624,900
2018/06/15 385 386 379 381 19,156,900
2018/06/14 388 389 382 382 26,115,100
2018/06/13 391 394 388 389 17,645,600
2018/06/12 387 391 383 389 17,058,100
2018/06/11 387 388 382 385 15,095,500
2018/06/08 389 391 384 387 25,625,000
2018/06/07 391 395 390 393 13,445,800
2018/06/06 387 394 386 393 20,423,500
2018/06/05 386 388 380 386 21,600,600
2018/06/04 395 395 385 387 27,501,700
2018/06/01 395 398 390 393 13,818,100
2018/05/31 390 397 387 396 29,484,400
2018/05/30 387 389 385 387 14,629,400
2018/05/29 396 396 391 393 10,949,700
2018/05/28 388 398 387 395 16,841,700
2018/05/25 388 394 387 389 16,506,900
2018/05/24 396 397 390 391 22,971,300
2018/05/23 399 401 397 398 13,308,900
2018/05/22 407 407 399 400 16,007,800
2018/05/21 405 407 402 405 13,236,700
2018/05/18 404 405 400 402 10,309,400
2018/05/17 399 405 399 400 12,197,500
2018/05/16 397 401 396 399 13,819,000
2018/05/15 401 403 398 401 20,593,800
2018/05/14 405 407 402 404 11,813,300
2018/05/11 406 407 400 405 18,836,500
2018/05/10 415 416 406 407 24,082,300
2018/05/09 406 412 404 411 26,035,500
2018/05/08 404 409 400 404 32,069,200
2018/05/07 393 404 391 402 43,455,100
2018/05/02 389 393 387 389 28,571,200
2018/05/01 400 403 385 385 70,217,300
2018/04/27 450 458 448 450 21,689,600
2018/04/26 444 450 444 449 16,464,000
2018/04/25 441 443 438 442 17,049,800
2018/04/24 441 446 437 444 18,692,600
2018/04/23 447 449 441 442 16,297,300
2018/04/20 450 453 447 449 10,991,700
2018/04/19 451 453 448 451 11,237,800
2018/04/18 445 457 441 452 17,895,300
2018/04/17 448 456 447 448 20,784,300
2018/04/16 458 463 451 453 18,856,600
2018/04/13 461 463 457 459 13,136,600
2018/04/12 462 469 460 460 14,092,700
2018/04/11 466 469 461 462 19,567,100
2018/04/10 472 477 465 467 20,108,100
2018/04/09 482 482 475 475 14,760,500
2018/04/06 480 486 476 481 11,541,100
2018/04/05 487 488 482 482 13,832,600
2018/04/04 495 496 483 484 13,682,900
2018/04/03 496 500 488 497 12,416,800
2018/04/02 496 503 496 498 8,678,000
2018/03/30 495 497 491 494 7,435,100
2018/03/29 495 499 489 494 14,982,800
2018/03/28 493 496 486 491 20,184,400
2018/03/27 505 506 499 505 15,963,100
2018/03/26 495 505 495 505 12,842,300
2018/03/23 500 504 492 494 15,302,700
2018/03/22 501 513 501 509 11,267,500
2018/03/20 505 508 502 504 11,455,200
2018/03/19 512 514 503 504 13,181,600
2018/03/16 519 522 516 516 12,554,700
2018/03/15 524 527 518 519 8,880,600
2018/03/14 530 532 520 523 13,644,900
2018/03/13 526 531 524 529 16,285,900
2018/03/12 524 528 523 526 10,299,100
2018/03/09 515 523 514 516 14,477,100
2018/03/08 512 517 509 513 11,377,300
2018/03/07 512 517 503 504 15,547,800
2018/03/06 505 514 499 506 20,839,000
2018/03/05 500 510 500 503 14,885,600
2018/03/02 502 505 499 503 17,878,400
2018/03/01 500 507 496 504 22,112,300
2018/02/28 489 508 483 496 64,014,000
2018/02/27 537 539 527 534 15,036,500
2018/02/26 530 544 529 535 21,684,200
2018/02/23 515 524 514 524 17,682,500
2018/02/22 510 516 505 515 13,225,900
2018/02/21 521 523 510 512 11,943,800
2018/02/20 515 524 506 524 16,955,600
2018/02/19 510 517 510 515 8,904,700
2018/02/16 508 513 506 510 12,422,600
2018/02/15 505 513 502 507 14,165,900
2018/02/14 497 502 495 501 28,435,100
2018/02/13 510 514 499 500 19,112,500
2018/02/09 498 507 496 506 25,063,700
2018/02/08 506 514 504 512 20,860,200
2018/02/07 510 511 499 499 20,172,500
2018/02/06 509 520 492 501 29,379,500
2018/02/05 513 523 512 519 15,011,300
2018/02/02 525 525 519 523 10,783,500
2018/02/01 523 529 520 521 12,318,200
2018/01/31 518 532 517 525 14,363,600
2018/01/30 531 535 522 524 10,988,700
2018/01/29 529 535 527 531 12,927,500
2018/01/26 534 536 531 532 11,282,700
2018/01/25 542 549 535 536 17,396,000
2018/01/24 534 539 534 538 12,383,100
2018/01/23 531 538 529 536 8,487,200
2018/01/22 526 530 522 529 11,351,400
2018/01/19 531 533 527 530 8,714,300
2018/01/18 535 536 529 530 10,078,500
2018/01/17 536 537 529 530 14,005,000
2018/01/16 534 539 533 538 6,777,700
2018/01/15 533 537 531 536 7,936,400
2018/01/12 532 534 528 530 8,075,300
2018/01/11 529 531 527 531 11,495,800
2018/01/10 534 536 531 533 11,998,600
2018/01/09 529 540 529 538 15,047,200
2018/01/05 527 529 523 526 11,048,300
2018/01/04 521 527 520 525 13,720,100

このページの先頭へ