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
2020/12/30 625 634 618 624 12,479,400
2020/12/29 622 625 609 625 16,014,500
2020/12/28 608 618 606 618 12,461,300
2020/12/25 608 612 604 609 6,874,700
2020/12/24 609 615 603 609 9,530,900
2020/12/23 599 613 592 613 14,652,300
2020/12/22 603 604 593 601 12,959,700
2020/12/21 613 619 606 611 8,761,100
2020/12/18 615 617 607 611 11,482,400
2020/12/17 613 618 605 615 15,103,900
2020/12/16 617 622 605 607 11,588,600
2020/12/15 628 630 611 613 10,935,500
2020/12/14 634 636 619 621 9,575,600
2020/12/11 632 636 626 630 12,193,700
2020/12/10 605 629 605 626 12,831,900
2020/12/09 617 620 603 613 20,540,700
2020/12/08 612 630 612 627 12,472,100
2020/12/07 621 631 612 613 15,221,600
2020/12/04 640 644 626 629 15,715,900
2020/12/03 646 649 634 645 12,542,100
2020/12/02 654 656 631 646 15,916,200
2020/12/01 665 665 646 651 16,860,700
2020/11/30 660 669 657 657 31,470,700
2020/11/27 642 656 638 648 16,108,600
2020/11/26 638 653 633 650 19,151,600
2020/11/25 631 637 620 622 22,360,200
2020/11/24 629 633 615 630 25,141,100
2020/11/20 623 626 606 611 33,326,700
2020/11/19 588 613 582 613 37,857,600
2020/11/18 573 582 568 578 20,349,700
2020/11/17 573 581 569 579 26,369,300
2020/11/16 612 613 582 585 38,273,400
2020/11/13 605 612 600 611 22,895,300
2020/11/12 620 624 599 604 36,625,200
2020/11/11 607 616 594 614 42,839,000
2020/11/10 640 641 606 613 42,929,100
2020/11/09 666 674 658 664 19,109,400
2020/11/06 659 664 642 652 27,730,700
2020/11/05 652 667 643 659 28,782,900
2020/11/04 668 671 629 639 49,735,800
2020/11/02 675 689 638 648 51,656,900
2020/10/30 751 760 724 725 23,784,600
2020/10/29 731 744 728 741 14,471,100
2020/10/28 726 751 725 746 19,099,600
2020/10/27 687 730 684 729 28,522,500
2020/10/26 710 715 693 699 19,883,400
2020/10/23 737 738 712 722 21,357,900
2020/10/22 753 754 739 745 15,343,500
2020/10/21 764 770 755 756 15,697,800
2020/10/20 762 770 756 770 12,960,600
2020/10/19 748 769 743 765 14,689,300
2020/10/16 768 771 748 758 18,280,200
2020/10/15 786 789 760 766 25,053,800
2020/10/14 780 790 779 790 20,384,000
2020/10/13 781 792 766 783 28,052,000
2020/10/12 776 781 759 778 17,650,200
2020/10/09 766 775 756 767 22,184,800
2020/10/08 750 766 737 760 21,476,400
2020/10/07 721 746 719 745 23,868,900
2020/10/06 726 732 713 717 22,752,700
2020/10/05 718 730 707 729 18,168,200
2020/10/02 719 740 696 707 42,240,700
2020/09/30 714 725 699 699 24,406,100
2020/09/29 698 716 690 710 22,930,900
2020/09/28 684 698 682 698 30,038,900
2020/09/25 668 675 656 665 27,585,800
2020/09/24 684 686 658 659 17,022,600
2020/09/23 673 694 672 690 19,006,800
2020/09/18 679 685 675 680 25,825,300
2020/09/17 664 676 658 675 21,817,900
2020/09/16 660 670 658 667 17,042,700
2020/09/15 656 662 653 660 16,677,800
2020/09/14 651 664 645 660 25,338,400
2020/09/11 635 652 628 652 22,717,100
2020/09/10 643 645 631 634 21,489,100
2020/09/09 638 643 629 637 22,859,500
2020/09/08 660 661 633 658 27,552,200
2020/09/07 672 677 653 658 21,816,600
2020/09/04 679 685 670 678 24,937,000
2020/09/03 706 711 695 699 17,468,800
2020/09/02 695 703 693 701 15,308,300
2020/09/01 704 705 688 690 26,789,700
2020/08/31 701 709 700 705 17,722,000
2020/08/28 714 719 685 691 48,352,200
2020/08/27 709 727 705 723 36,155,600
2020/08/26 698 703 684 701 22,857,200
2020/08/25 690 703 689 691 34,482,100
2020/08/24 668 693 666 692 25,715,100
2020/08/21 670 681 665 674 18,630,400
2020/08/20 676 678 652 654 25,817,700
2020/08/19 685 698 674 685 24,760,400
2020/08/18 664 670 654 668 16,992,400
2020/08/17 650 664 645 654 16,472,000
2020/08/14 643 652 639 650 13,069,200
2020/08/13 648 660 636 643 23,844,200
2020/08/12 630 642 623 631 25,733,000
2020/08/11 637 644 626 626 32,030,000
2020/08/07 630 655 627 650 36,994,500
2020/08/06 618 645 615 645 27,156,800
2020/08/05 630 633 608 624 29,037,100
2020/08/04 677 685 630 636 63,215,400
2020/08/03 617 657 613 657 55,118,000
2020/07/31 553 570 551 557 49,649,200
2020/07/30 524 536 523 528 12,965,500
2020/07/29 519 527 517 520 10,664,700
2020/07/28 530 538 526 527 12,093,300
2020/07/27 524 535 519 532 13,960,000
2020/07/22 518 525 515 522 14,074,300
2020/07/21 515 530 514 528 19,612,700
2020/07/20 502 507 499 501 14,923,300
2020/07/17 514 517 506 508 21,144,300
2020/07/16 520 521 508 512 22,991,700
2020/07/15 524 537 522 536 16,537,600
2020/07/14 530 538 519 519 20,586,900
2020/07/13 533 537 527 535 13,692,300
2020/07/10 541 542 532 532 20,131,700
2020/07/09 543 545 534 540 19,411,400
2020/07/08 548 554 537 540 26,462,500
2020/07/07 537 542 534 539 16,986,700
2020/07/06 530 536 526 533 15,895,200
2020/07/03 518 526 515 522 12,052,600
2020/07/02 514 521 512 515 16,961,800
2020/07/01 524 525 505 507 23,826,300
2020/06/30 528 534 523 526 19,387,400
2020/06/29 526 531 517 524 24,525,300
2020/06/26 540 541 532 536 19,345,600
2020/06/25 535 548 532 540 23,207,700
2020/06/24 547 553 538 540 33,938,200
2020/06/23 543 556 532 550 43,625,500
2020/06/22 514 541 514 539 49,761,700
2020/06/19 500 513 499 512 38,260,200
2020/06/18 489 507 486 503 34,274,200
2020/06/17 465 499 463 489 50,444,600
2020/06/16 451 467 451 463 26,296,800
2020/06/15 455 458 440 440 18,479,000
2020/06/12 438 461 430 461 33,845,900
2020/06/11 446 450 442 442 17,444,700
2020/06/10 452 459 451 453 12,542,400
2020/06/09 443 453 442 453 14,600,700
2020/06/08 441 446 433 445 16,729,700
2020/06/05 451 453 441 444 28,569,100
2020/06/04 457 464 455 463 13,550,500
2020/06/03 460 467 455 457 22,200,800
2020/06/02 451 461 450 460 17,238,100
2020/06/01 441 448 439 448 13,064,100
2020/05/29 444 446 436 440 24,362,100
2020/05/28 452 453 442 449 20,314,600
2020/05/27 459 461 451 452 16,640,800
2020/05/26 453 465 450 462 19,862,000
2020/05/25 446 449 439 449 10,537,700
2020/05/22 445 445 436 439 15,119,900
2020/05/21 451 453 444 446 16,303,200
2020/05/20 442 449 442 443 15,277,200
2020/05/19 435 440 432 437 12,898,500
2020/05/18 433 435 422 430 19,915,100
2020/05/15 443 443 432 435 13,664,200
2020/05/14 438 452 436 439 18,165,800
2020/05/13 434 444 434 443 13,981,300
2020/05/12 435 442 431 438 12,712,500
2020/05/11 440 442 434 437 13,586,700
2020/05/08 443 443 432 435 15,079,400
2020/05/07 422 445 411 441 28,452,800
2020/05/01 429 447 423 426 33,694,800
2020/04/30 416 420 412 419 18,650,100
2020/04/28 412 416 403 405 16,977,500
2020/04/27 406 419 406 415 16,534,300
2020/04/24 397 408 394 406 30,421,600
2020/04/23 394 395 386 391 19,405,900
2020/04/22 375 382 374 382 17,917,500
2020/04/21 390 392 383 383 22,274,500
2020/04/20 390 399 388 393 16,043,600
2020/04/17 380 396 379 386 24,534,100
2020/04/16 362 369 359 368 10,831,900
2020/04/15 379 381 364 367 14,810,100
2020/04/14 358 373 356 371 14,429,100
2020/04/13 366 372 358 360 14,146,900
2020/04/10 367 374 360 372 19,537,300
2020/04/09 360 366 358 363 16,732,500
2020/04/08 352 367 342 364 27,040,700
2020/04/07 360 361 349 355 21,490,400
2020/04/06 315 348 313 347 28,515,400
2020/04/03 325 330 308 311 24,775,800
2020/04/02 330 332 320 323 22,184,800
2020/04/01 345 350 327 330 22,096,700
2020/03/31 353 362 342 348 27,248,600
2020/03/30 331 345 327 345 18,732,800
2020/03/27 341 345 326 345 31,102,900
2020/03/26 344 347 322 326 27,993,700
2020/03/25 365 366 338 344 34,782,000
2020/03/24 307 335 302 333 31,506,600
2020/03/23 299 299 281 292 34,144,500
2020/03/19 327 329 286 291 31,490,800
2020/03/18 337 345 317 319 36,635,800
2020/03/17 313 339 311 329 36,526,600
2020/03/16 340 346 327 328 27,033,000
2020/03/13 322 351 320 343 37,350,000
2020/03/12 354 359 340 353 36,499,100
2020/03/11 369 375 360 362 25,274,400
2020/03/10 361 381 348 376 29,049,700
2020/03/09 378 378 358 369 36,538,700
2020/03/06 387 396 382 394 27,520,800
2020/03/05 404 407 393 395 18,587,800
2020/03/04 406 410 398 399 28,225,700
2020/03/03 430 434 411 413 29,591,400
2020/03/02 382 418 381 414 45,504,400
2020/02/28 400 411 389 393 46,669,100
2020/02/27 428 429 405 411 36,342,600
2020/02/26 429 436 417 427 56,407,500
2020/02/25 426 444 422 434 40,721,100
2020/02/21 423 447 423 442 26,923,600
2020/02/20 435 436 422 423 32,187,400
2020/02/19 441 442 430 430 17,725,400
2020/02/18 446 447 434 434 15,798,200
2020/02/17 450 452 449 449 11,524,300
2020/02/14 452 454 450 452 13,239,300
2020/02/13 449 453 446 453 14,549,900
2020/02/12 449 453 446 450 19,495,600
2020/02/10 435 444 433 443 17,532,500
2020/02/07 451 451 431 437 21,392,400
2020/02/06 455 459 444 445 57,407,900
2020/02/05 425 429 418 420 20,731,500
2020/02/04 417 423 409 421 27,305,100
2020/02/03 424 430 421 424 33,812,800
2020/01/31 435 441 432 438 19,457,000
2020/01/30 442 444 428 437 25,543,600
2020/01/29 445 453 442 448 14,108,100
2020/01/28 435 445 434 443 15,848,900
2020/01/27 443 450 441 443 16,795,800
2020/01/24 453 455 448 455 10,588,100
2020/01/23 462 465 451 451 18,069,900
2020/01/22 450 460 450 460 13,523,000
2020/01/21 454 455 446 452 12,734,300
2020/01/20 453 458 452 452 10,187,900
2020/01/17 467 467 448 451 29,827,600
2020/01/16 461 468 457 461 19,496,200
2020/01/15 470 471 456 459 26,452,800
2020/01/14 485 485 468 470 33,064,800
2020/01/10 476 483 474 481 41,753,900
2020/01/09 460 477 460 475 38,127,300
2020/01/08 455 456 441 453 32,861,600
2020/01/07 455 460 451 453 24,978,700
2020/01/06 457 462 451 458 28,184,800

このページの先頭へ