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
2021/12/30 647 677 646 667 21,235,600
2021/12/29 644 650 642 646 7,257,200
2021/12/28 649 655 644 644 12,849,300
2021/12/27 656 660 638 640 16,486,400
2021/12/24 663 690 662 663 18,055,500
2021/12/23 655 661 649 655 11,950,400
2021/12/22 654 664 647 659 19,286,300
2021/12/21 652 652 627 641 35,364,200
2021/12/20 664 669 642 642 26,014,400
2021/12/17 684 686 670 671 14,322,600
2021/12/16 703 713 690 691 12,184,300
2021/12/15 684 693 684 690 9,399,000
2021/12/14 705 710 685 694 17,267,700
2021/12/13 714 722 695 695 16,438,300
2021/12/10 722 729 714 715 12,561,800
2021/12/09 733 744 728 728 15,231,100
2021/12/08 750 760 729 731 24,605,000
2021/12/07 744 747 718 722 22,412,400
2021/12/06 752 754 723 742 16,279,600
2021/12/03 742 763 736 762 15,834,600
2021/12/02 738 746 726 737 17,318,900
2021/12/01 748 751 725 745 21,150,300
2021/11/30 766 768 749 752 30,539,900
2021/11/29 755 788 753 765 22,783,700
2021/11/26 781 781 759 767 16,005,600
2021/11/25 797 799 779 782 14,361,500
2021/11/24 807 809 786 797 22,280,200
2021/11/22 821 840 821 835 16,514,700
2021/11/19 812 828 806 826 19,575,800
2021/11/18 819 825 810 810 16,991,900
2021/11/17 808 819 802 818 14,937,200
2021/11/16 796 804 786 802 11,822,900
2021/11/15 799 801 786 788 11,009,100
2021/11/12 786 789 779 784 13,349,900
2021/11/11 791 798 781 783 12,823,900
2021/11/10 812 817 798 798 11,206,600
2021/11/09 791 820 790 813 23,629,600
2021/11/08 787 788 775 785 18,282,900
2021/11/05 790 805 781 795 27,460,600
2021/11/04 790 798 773 786 44,306,900
2021/11/02 723 735 717 733 24,246,200
2021/11/01 718 732 711 718 18,353,700
2021/10/29 683 707 682 706 20,005,500
2021/10/28 684 695 682 689 29,299,900
2021/10/27 684 687 673 683 12,830,300
2021/10/26 691 706 686 688 20,187,700
2021/10/25 656 674 652 673 17,275,300
2021/10/22 687 689 653 663 30,921,200
2021/10/21 700 705 693 694 11,419,000
2021/10/20 706 707 700 701 8,864,100
2021/10/19 695 705 695 702 10,449,200
2021/10/18 685 699 683 692 12,241,200
2021/10/15 700 701 686 688 15,484,000
2021/10/14 691 698 684 696 14,288,600
2021/10/13 700 704 686 689 12,530,300
2021/10/12 702 707 684 692 18,134,600
2021/10/11 689 716 685 712 14,303,600
2021/10/08 700 709 687 692 13,857,000
2021/10/07 681 714 681 691 16,202,200
2021/10/06 699 710 683 687 26,286,200
2021/10/05 681 683 647 673 35,045,700
2021/10/04 727 730 706 713 11,740,400
2021/10/01 711 731 710 717 17,281,900
2021/09/30 730 730 716 718 20,276,100
2021/09/29 749 749 723 740 20,103,000
2021/09/28 737 752 732 751 10,940,500
2021/09/27 761 764 743 744 13,658,000
2021/09/24 741 758 741 757 21,349,000
2021/09/22 741 745 721 732 12,456,600
2021/09/21 716 739 711 735 16,425,200
2021/09/17 742 748 738 738 19,839,200
2021/09/16 730 740 729 736 11,773,700
2021/09/15 739 742 734 740 17,498,000
2021/09/14 704 744 703 741 37,270,900
2021/09/13 699 708 696 704 15,452,700
2021/09/10 712 717 699 706 22,449,500
2021/09/09 717 718 702 710 23,367,400
2021/09/08 704 729 691 729 31,751,800
2021/09/07 749 749 711 717 25,547,100
2021/09/06 741 747 737 740 14,469,300
2021/09/03 720 739 718 732 23,607,300
2021/09/02 721 726 714 724 15,985,100
2021/09/01 719 726 695 718 29,953,900
2021/08/31 698 719 697 717 28,627,100
2021/08/30 691 698 691 695 15,453,700
2021/08/27 690 692 680 684 15,384,500
2021/08/26 690 692 679 689 20,201,600
2021/08/25 673 687 671 686 22,630,900
2021/08/24 674 682 665 671 21,724,000
2021/08/23 658 673 657 669 21,627,700
2021/08/20 648 656 645 650 23,342,200
2021/08/19 630 655 630 653 29,490,600
2021/08/18 626 629 619 628 14,640,500
2021/08/17 621 633 621 630 13,670,700
2021/08/16 628 632 619 622 9,512,200
2021/08/13 623 628 622 626 9,453,600
2021/08/12 620 628 615 619 10,061,900
2021/08/11 613 630 613 630 17,261,600
2021/08/10 615 625 610 615 16,014,700
2021/08/06 602 619 601 619 13,466,000
2021/08/05 621 631 607 612 30,722,100
2021/08/04 598 623 592 621 63,797,500
2021/08/03 557 570 556 566 12,932,000
2021/08/02 557 562 551 559 13,531,400
2021/07/30 553 565 544 547 21,923,800
2021/07/29 553 560 545 559 24,378,800
2021/07/28 583 584 568 570 19,237,900
2021/07/27 586 594 585 593 13,788,900
2021/07/26 580 584 576 581 16,794,700
2021/07/21 572 576 566 569 9,409,000
2021/07/20 574 579 567 568 12,201,600
2021/07/19 568 580 566 578 12,531,200
2021/07/16 583 588 574 574 17,659,800
2021/07/15 592 599 587 591 36,313,300
2021/07/14 563 591 561 590 31,433,200
2021/07/13 560 566 558 561 10,903,000
2021/07/12 561 565 556 560 15,443,800
2021/07/09 550 552 533 544 23,873,900
2021/07/08 555 563 553 559 18,040,100
2021/07/07 551 563 547 556 13,695,300
2021/07/06 555 560 548 552 12,721,300
2021/07/05 548 550 546 546 7,114,800
2021/07/02 545 552 542 549 7,673,200
2021/07/01 553 553 545 546 11,764,200
2021/06/30 556 564 552 557 11,706,700
2021/06/29 555 557 551 554 10,729,700
2021/06/28 561 563 552 555 10,767,800
2021/06/25 560 565 557 561 18,413,600
2021/06/24 549 559 545 557 12,332,600
2021/06/23 549 562 549 559 23,706,100
2021/06/22 539 546 534 544 19,823,400
2021/06/21 522 531 517 525 14,165,900
2021/06/18 554 555 531 534 34,990,700
2021/06/17 546 556 544 554 38,302,600
2021/06/16 527 542 526 540 29,016,100
2021/06/15 515 526 510 525 23,339,700
2021/06/14 503 509 500 508 10,710,400
2021/06/11 501 508 499 503 14,419,900
2021/06/10 504 506 496 500 16,805,500
2021/06/09 511 512 506 508 9,309,300
2021/06/08 508 521 508 514 15,736,800
2021/06/07 501 509 500 505 12,953,400
2021/06/04 507 510 497 500 23,833,500
2021/06/03 518 518 511 513 13,707,700
2021/06/02 522 526 517 520 19,974,800
2021/06/01 518 521 511 517 13,721,300
2021/05/31 524 526 512 515 18,724,300
2021/05/28 522 528 517 526 33,378,500
2021/05/27 517 519 506 519 78,628,900
2021/05/26 494 514 490 502 51,801,100
2021/05/25 475 490 475 486 28,043,200
2021/05/24 471 477 470 470 9,709,900
2021/05/21 470 476 470 474 10,472,400
2021/05/20 472 477 470 471 12,260,000
2021/05/19 467 472 462 469 12,650,600
2021/05/18 472 477 470 471 19,232,400
2021/05/17 460 475 458 471 33,236,100
2021/05/14 444 456 442 455 19,884,200
2021/05/13 448 450 439 442 31,041,300
2021/05/12 466 468 452 456 26,943,500
2021/05/11 473 474 460 463 30,842,400
2021/05/10 485 485 474 475 20,028,900
2021/05/07 482 486 474 486 33,805,200
2021/05/06 499 508 485 486 40,753,300
2021/04/30 518 519 500 505 54,481,100
2021/04/28 536 553 536 544 24,054,000
2021/04/27 520 539 518 533 26,441,500
2021/04/26 515 526 506 518 28,265,200
2021/04/23 533 536 520 521 34,917,100
2021/04/22 540 545 535 542 23,074,300
2021/04/21 550 556 539 541 21,400,000
2021/04/20 563 564 556 562 9,681,700
2021/04/19 563 574 560 568 11,848,500
2021/04/16 565 569 564 566 10,010,800
2021/04/15 548 565 548 563 13,702,300
2021/04/14 552 561 549 556 13,871,900
2021/04/13 542 551 541 547 10,931,100
2021/04/12 548 550 541 542 10,740,200
2021/04/09 550 562 543 546 26,108,700
2021/04/08 556 557 549 551 20,644,200
2021/04/07 565 565 554 558 17,835,400
2021/04/06 579 579 561 566 13,587,400
2021/04/05 568 574 566 573 8,600,800
2021/04/02 572 572 562 567 10,359,700
2021/04/01 555 565 551 563 19,608,100
2021/03/31 555 562 551 551 20,162,300
2021/03/30 561 566 554 560 11,975,200
2021/03/29 569 570 558 564 17,825,400
2021/03/26 553 560 549 560 19,449,300
2021/03/25 542 550 530 547 26,381,400
2021/03/24 568 569 542 549 27,083,000
2021/03/23 575 585 565 566 20,303,100
2021/03/22 565 577 563 566 26,585,000
2021/03/19 584 593 571 581 43,992,300
2021/03/18 608 609 600 602 24,949,300
2021/03/17 609 613 602 611 27,604,300
2021/03/16 607 620 606 618 26,224,700
2021/03/15 616 620 601 605 25,465,900
2021/03/12 613 623 608 621 18,439,100
2021/03/11 598 605 593 603 18,804,200
2021/03/10 609 619 604 608 18,276,000
2021/03/09 588 605 587 604 18,661,700
2021/03/08 607 616 598 602 20,585,800
2021/03/05 596 603 579 601 31,634,200
2021/03/04 605 614 597 606 37,097,300
2021/03/03 638 644 622 632 25,691,900
2021/03/02 679 681 629 636 54,802,200
2021/03/01 669 672 659 669 12,509,400
2021/02/26 644 658 641 649 18,446,200
2021/02/25 664 673 653 662 14,365,300
2021/02/24 661 676 652 654 19,565,000
2021/02/22 643 665 640 661 16,588,500
2021/02/19 640 647 633 642 10,398,700
2021/02/18 656 659 635 639 21,874,700
2021/02/17 674 677 660 662 14,630,400
2021/02/16 667 676 663 673 12,841,400
2021/02/15 675 677 666 667 10,559,300
2021/02/12 670 685 667 675 14,825,600
2021/02/10 678 678 661 663 15,085,900
2021/02/09 678 682 669 672 18,040,500
2021/02/08 663 669 656 667 14,817,200
2021/02/05 669 670 652 656 21,254,500
2021/02/04 685 687 660 663 42,749,200
2021/02/03 712 720 692 708 22,431,800
2021/02/02 689 697 676 691 16,230,900
2021/02/01 658 687 655 676 22,740,000
2021/01/29 664 667 650 650 16,321,500
2021/01/28 675 679 657 659 27,528,000
2021/01/27 691 697 676 690 16,047,400
2021/01/26 693 696 684 685 11,210,000
2021/01/25 705 709 687 690 10,757,400
2021/01/22 684 714 683 700 19,935,700
2021/01/21 662 693 661 689 19,976,800
2021/01/20 696 698 672 682 22,368,200
2021/01/19 704 706 694 704 14,079,800
2021/01/18 703 706 683 700 15,388,600
2021/01/15 719 727 710 717 20,827,900
2021/01/14 698 727 691 707 26,605,300
2021/01/13 690 699 682 698 15,182,100
2021/01/12 697 703 690 692 26,064,000
2021/01/08 681 695 678 695 20,467,900
2021/01/07 687 699 673 680 29,547,700
2021/01/06 660 700 659 690 40,449,100
2021/01/05 640 667 637 659 26,233,200
2021/01/04 631 643 625 637 15,333,200

このページの先頭へ