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
2019/12/30 462 463 455 461 18,709,400
2019/12/27 453 461 447 459 34,421,100
2019/12/26 434 451 432 449 25,945,500
2019/12/25 449 450 437 437 14,052,900
2019/12/24 444 453 442 447 29,911,800
2019/12/23 438 452 437 446 45,125,800
2019/12/20 432 437 430 434 35,833,500
2019/12/19 420 430 416 429 25,785,300
2019/12/18 420 430 418 421 38,776,000
2019/12/17 418 420 411 418 25,772,900
2019/12/16 401 419 400 414 34,977,900
2019/12/13 392 404 390 401 40,863,800
2019/12/12 385 388 382 387 14,868,200
2019/12/11 379 389 378 387 33,112,200
2019/12/10 375 377 374 376 9,934,300
2019/12/09 377 378 372 377 15,921,500
2019/12/06 379 381 376 379 11,583,100
2019/12/05 377 380 376 380 11,237,300
2019/12/04 377 380 372 375 14,674,500
2019/12/03 384 385 379 380 15,610,000
2019/12/02 380 388 378 383 18,546,200
2019/11/29 378 382 375 377 14,345,900
2019/11/28 372 377 369 377 19,871,100
2019/11/27 381 382 370 371 31,317,700
2019/11/26 396 396 383 383 38,702,600
2019/11/25 395 398 389 392 19,331,900
2019/11/22 381 398 380 395 28,940,700
2019/11/21 377 387 377 380 22,702,400
2019/11/20 383 384 372 383 32,239,200
2019/11/19 398 400 379 388 100,205,000
2019/11/18 437 438 417 422 66,666,300
2019/11/15 425 435 415 417 87,858,000
2019/11/14 440 459 430 449 155,894,300
2019/11/13 386 391 382 384 27,817,500
2019/11/12 376 391 375 389 31,502,400
2019/11/11 375 378 370 375 19,821,200
2019/11/08 375 380 370 372 22,799,800
2019/11/07 362 378 361 372 35,486,900
2019/11/06 370 375 361 365 63,057,900
2019/11/05 373 385 363 384 120,714,100
2019/11/01 331 336 329 330 29,080,200
2019/10/31 331 337 329 334 35,900,500
2019/10/30 336 338 328 331 98,813,400
2019/10/29 331 335 326 333 31,264,900
2019/10/28 329 330 325 329 18,703,300
2019/10/25 336 337 326 329 20,130,800
2019/10/24 335 338 330 334 20,806,500
2019/10/23 336 337 328 331 21,378,100
2019/10/21 332 335 331 333 14,035,800
2019/10/18 334 334 328 332 14,226,900
2019/10/17 330 334 329 331 20,190,800
2019/10/16 336 339 328 333 24,953,600
2019/10/15 324 337 323 333 35,980,500
2019/10/11 319 322 319 321 12,746,900
2019/10/10 315 321 314 319 26,297,500
2019/10/09 316 319 313 316 24,946,900
2019/10/08 325 328 316 318 37,720,900
2019/10/07 324 324 318 319 15,913,400
2019/10/04 315 322 313 322 29,355,400
2019/10/03 306 312 304 312 14,355,000
2019/10/02 312 314 306 310 22,387,300
2019/10/01 306 312 304 312 22,184,900
2019/09/30 302 305 301 304 12,518,000
2019/09/27 306 308 300 303 28,180,800
2019/09/26 308 309 304 305 23,275,000
2019/09/25 309 310 304 305 20,790,000
2019/09/24 318 319 310 311 21,680,900
2019/09/20 316 323 313 315 39,180,500
2019/09/19 311 319 308 314 28,533,500
2019/09/18 317 317 310 314 29,697,400
2019/09/17 320 324 316 318 37,965,000
2019/09/13 313 325 309 320 113,517,400
2019/09/12 310 315 302 305 75,209,200
2019/09/11 291 302 290 298 26,962,800
2019/09/10 291 293 286 289 18,706,700
2019/09/09 285 290 285 290 17,125,400
2019/09/06 286 287 279 284 18,234,200
2019/09/05 293 294 281 286 42,399,300
2019/09/04 274 284 274 281 20,416,900
2019/09/03 268 277 266 275 16,767,300
2019/09/02 267 267 263 267 8,050,200
2019/08/30 265 268 263 266 12,037,900
2019/08/29 262 265 260 263 11,063,800
2019/08/28 264 264 260 261 9,392,400
2019/08/27 264 266 262 262 11,649,000
2019/08/26 260 263 258 262 11,999,300
2019/08/23 268 270 266 267 8,060,600
2019/08/22 267 269 266 267 14,889,500
2019/08/21 269 272 268 270 11,238,900
2019/08/20 268 273 267 273 10,438,100
2019/08/19 269 271 267 268 12,671,900
2019/08/16 270 272 267 268 14,921,600
2019/08/15 274 279 271 272 19,625,500
2019/08/14 284 285 280 281 14,733,300
2019/08/13 288 288 279 281 20,644,400
2019/08/09 287 292 285 289 16,189,600
2019/08/08 287 291 283 285 18,227,100
2019/08/07 281 290 277 287 21,708,300
2019/08/06 274 284 271 280 26,540,600
2019/08/05 288 296 273 280 49,775,100
2019/08/02 322 323 317 320 13,533,100
2019/08/01 318 325 317 325 9,598,400
2019/07/31 325 325 319 321 19,967,100
2019/07/30 326 330 325 325 9,909,800
2019/07/29 326 332 325 326 13,133,700
2019/07/26 327 330 323 324 11,001,900
2019/07/25 327 329 325 327 14,116,900
2019/07/24 329 329 325 327 7,891,400
2019/07/23 327 330 325 327 9,831,700
2019/07/22 325 329 321 326 11,573,600
2019/07/19 320 328 320 325 11,745,000
2019/07/18 327 328 319 322 19,598,800
2019/07/17 325 335 323 329 24,724,200
2019/07/16 335 335 328 328 20,050,400
2019/07/12 340 340 335 338 16,481,700
2019/07/11 335 341 333 340 27,534,100
2019/07/10 335 336 329 332 21,282,300
2019/07/09 323 334 322 334 31,328,700
2019/07/08 327 330 320 320 24,286,800
2019/07/05 320 324 318 323 15,688,500
2019/07/04 317 318 315 318 7,416,300
2019/07/03 311 314 310 313 10,890,900
2019/07/02 320 320 313 315 15,287,600
2019/07/01 321 321 316 317 14,689,900
2019/06/28 322 323 315 316 17,566,500
2019/06/27 314 321 312 320 14,282,700
2019/06/26 316 317 310 316 11,550,800
2019/06/25 318 321 315 317 15,331,600
2019/06/24 315 319 311 316 15,316,300
2019/06/21 320 323 312 313 26,420,000
2019/06/20 316 320 313 319 13,325,300
2019/06/19 315 320 310 317 22,478,400
2019/06/18 308 314 305 311 19,868,700
2019/06/17 306 308 303 306 8,361,800
2019/06/14 304 308 303 306 14,156,500
2019/06/13 302 305 300 305 16,100,600
2019/06/12 310 312 302 304 15,573,000
2019/06/11 310 315 309 314 15,157,500
2019/06/10 306 309 302 307 15,971,800
2019/06/07 294 304 293 298 28,059,200
2019/06/06 303 304 291 291 29,298,300
2019/06/05 305 307 301 307 15,061,700
2019/06/04 317 319 304 304 27,722,100
2019/06/03 311 317 309 313 16,357,500
2019/05/31 309 314 308 313 21,482,200
2019/05/30 306 309 302 308 13,884,200
2019/05/29 310 314 304 309 23,440,400
2019/05/28 307 310 305 306 25,448,900
2019/05/27 304 310 304 307 8,613,400
2019/05/24 300 306 298 305 12,097,800
2019/05/23 308 311 303 305 16,476,200
2019/05/22 306 310 304 304 15,828,100
2019/05/21 305 309 302 304 15,459,300
2019/05/20 313 315 308 310 12,425,400
2019/05/17 317 317 311 315 21,909,600
2019/05/16 310 319 306 316 23,556,100
2019/05/15 318 319 308 311 29,522,800
2019/05/14 310 322 308 321 37,979,400
2019/05/13 330 333 326 329 29,127,200
2019/05/10 338 341 332 335 43,458,300
2019/05/09 333 341 326 338 121,989,100
2019/05/08 303 312 300 309 39,530,300
2019/05/07 310 312 299 302 34,867,500
2019/04/26 300 307 293 296 58,345,900
2019/04/25 293 301 290 291 48,942,700
2019/04/24 293 294 288 291 23,539,300
2019/04/23 283 289 280 288 19,009,800
2019/04/22 277 282 276 282 21,375,400
2019/04/19 275 276 272 275 17,321,500
2019/04/18 278 282 276 277 17,379,700
2019/04/17 283 283 278 280 15,984,700
2019/04/16 279 286 278 282 13,606,900
2019/04/15 276 281 275 279 18,075,100
2019/04/12 275 276 273 275 15,543,300
2019/04/11 277 278 273 276 16,853,200
2019/04/10 277 279 276 279 7,216,600
2019/04/09 278 279 277 278 7,337,500
2019/04/08 281 282 278 280 8,546,000
2019/04/05 280 282 278 280 15,497,900
2019/04/04 276 281 275 279 20,241,200
2019/04/03 275 278 273 277 15,684,900
2019/04/02 276 276 270 274 13,175,700
2019/04/01 275 277 270 271 12,448,900
2019/03/29 268 272 266 271 16,441,600
2019/03/28 268 269 265 267 11,873,900
2019/03/27 269 270 265 268 25,747,700
2019/03/26 274 278 273 277 17,702,900
2019/03/25 271 271 268 270 19,014,200
2019/03/22 278 279 271 274 18,190,700
2019/03/20 283 283 277 277 18,085,900
2019/03/19 282 284 280 282 12,812,300
2019/03/18 280 283 280 282 8,868,500
2019/03/15 279 282 277 279 15,646,100
2019/03/14 282 283 279 280 10,158,000
2019/03/13 285 286 279 281 20,247,800
2019/03/12 289 291 287 287 13,160,000
2019/03/11 281 286 279 285 10,596,000
2019/03/08 287 289 281 284 18,453,100
2019/03/07 291 293 290 292 12,690,800
2019/03/06 290 298 290 296 14,362,600
2019/03/05 293 294 290 291 11,582,200
2019/03/04 299 299 294 294 14,954,000
2019/03/01 300 302 295 295 15,175,600
2019/02/28 307 307 298 298 19,207,300
2019/02/27 303 307 302 306 14,553,400
2019/02/26 310 310 304 307 13,396,700
2019/02/25 311 312 308 308 9,998,600
2019/02/22 310 315 309 310 9,602,400
2019/02/21 309 314 308 313 10,183,000
2019/02/20 309 312 307 309 13,435,900
2019/02/19 312 314 309 311 9,122,000
2019/02/18 314 316 310 312 9,085,200
2019/02/15 317 318 310 311 9,974,400
2019/02/14 323 325 315 317 13,283,800
2019/02/13 317 324 315 324 17,644,800
2019/02/12 315 318 313 314 15,662,100
2019/02/08 310 315 307 310 19,049,900
2019/02/07 324 325 310 311 29,152,900
2019/02/06 326 333 325 327 36,971,200
2019/02/05 315 324 309 321 53,758,600
2019/02/04 291 297 291 294 17,305,300
2019/02/01 293 294 288 289 14,777,600
2019/01/31 295 299 291 293 14,688,800
2019/01/30 294 298 289 292 17,407,000
2019/01/29 294 296 291 295 10,755,300
2019/01/28 300 301 293 293 14,836,500
2019/01/25 299 304 298 302 18,958,800
2019/01/24 292 299 290 298 12,344,600
2019/01/23 289 295 287 290 12,409,800
2019/01/22 290 294 288 289 14,091,800
2019/01/21 295 298 291 292 15,935,100
2019/01/18 296 297 292 293 10,047,200
2019/01/17 298 300 293 296 12,097,700
2019/01/16 299 300 292 294 17,184,800
2019/01/15 295 299 291 298 13,706,200
2019/01/11 294 295 289 292 14,700,400
2019/01/10 288 294 283 291 25,356,100
2019/01/09 291 295 287 292 23,520,300
2019/01/08 282 291 282 286 33,522,900
2019/01/07 281 285 277 281 24,966,600
2019/01/04 266 274 264 273 23,996,900

このページの先頭へ