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
2022/12/30 337 340 331 332 12,850,800
2022/12/29 328 331 327 331 12,786,100
2022/12/28 333 335 326 329 22,313,800
2022/12/27 335 339 335 336 13,842,000
2022/12/26 334 336 332 332 12,035,500
2022/12/23 334 337 332 335 14,323,400
2022/12/22 341 342 335 339 16,570,500
2022/12/21 340 342 336 340 17,485,400
2022/12/20 347 350 338 341 28,628,100
2022/12/19 348 351 345 349 12,791,400
2022/12/16 349 353 347 352 28,459,800
2022/12/15 360 362 356 359 15,489,300
2022/12/14 365 367 362 365 14,442,300
2022/12/13 363 365 361 363 12,545,000
2022/12/12 360 364 359 362 9,153,300
2022/12/09 364 366 362 364 15,874,400
2022/12/08 362 364 355 358 16,248,400
2022/12/07 360 366 359 364 13,238,500
2022/12/06 367 367 362 365 18,598,500
2022/12/05 374 375 371 372 15,822,500
2022/12/02 381 381 375 377 16,309,000
2022/12/01 383 386 377 379 19,767,000
2022/11/30 372 375 371 374 21,610,600
2022/11/29 373 377 371 376 11,439,900
2022/11/28 376 381 375 376 16,666,500
2022/11/25 374 378 373 375 14,007,200
2022/11/24 366 377 366 373 24,194,500
2022/11/22 361 362 359 361 16,805,500
2022/11/21 366 366 357 360 18,745,700
2022/11/18 367 369 364 365 15,683,500
2022/11/17 370 373 366 367 18,577,200
2022/11/16 374 375 370 372 17,349,800
2022/11/15 375 376 366 371 20,242,000
2022/11/14 366 376 364 373 26,734,700
2022/11/11 364 365 361 365 33,458,200
2022/11/10 352 355 348 351 22,196,000
2022/11/09 352 359 351 355 27,322,100
2022/11/08 345 353 345 349 29,934,500
2022/11/07 340 345 340 345 42,911,300
2022/11/04 364 365 339 340 117,313,300
2022/11/02 397 397 389 396 25,406,200
2022/11/01 385 398 384 398 24,564,500
2022/10/31 381 386 380 385 25,706,800
2022/10/28 377 378 371 375 74,313,100
2022/10/27 379 386 375 383 25,951,900
2022/10/26 391 397 390 394 17,455,700
2022/10/25 385 390 385 387 12,802,700
2022/10/24 384 391 382 386 16,639,900
2022/10/21 384 384 380 380 14,840,800
2022/10/20 385 387 382 384 17,317,500
2022/10/19 393 396 389 390 15,399,600
2022/10/18 392 393 386 393 17,859,300
2022/10/17 382 385 382 385 11,219,800
2022/10/14 383 388 381 387 18,291,800
2022/10/13 386 386 377 377 13,043,800
2022/10/12 385 388 383 385 14,216,700
2022/10/11 390 391 384 386 21,292,900
2022/10/07 397 402 394 399 10,346,600
2022/10/06 401 407 401 403 11,671,500
2022/10/05 403 407 400 403 16,518,200
2022/10/04 388 398 387 398 18,904,200
2022/10/03 377 385 372 383 15,642,100
2022/09/30 380 385 378 380 21,500,500
2022/09/29 388 391 384 387 22,287,000
2022/09/28 386 394 384 387 17,483,200
2022/09/27 389 396 389 394 14,054,900
2022/09/26 394 395 388 389 19,160,400
2022/09/22 395 400 395 398 11,327,600
2022/09/21 401 404 399 400 14,922,900
2022/09/20 411 411 404 406 11,940,000
2022/09/16 416 418 409 410 18,412,400
2022/09/15 420 424 416 419 13,294,800
2022/09/14 410 415 409 414 14,962,500
2022/09/13 417 425 417 423 15,473,600
2022/09/12 420 420 414 415 12,161,800
2022/09/09 408 412 407 410 14,301,700
2022/09/08 407 412 406 412 17,097,200
2022/09/07 406 407 400 403 17,155,300
2022/09/06 413 414 409 409 8,760,200
2022/09/05 405 415 405 413 11,045,100
2022/09/02 409 409 403 407 15,132,900
2022/09/01 410 413 409 410 15,366,900
2022/08/31 411 415 408 415 14,706,100
2022/08/30 413 419 411 417 20,944,700
2022/08/29 405 413 405 413 22,779,000
2022/08/26 423 425 419 420 15,258,600
2022/08/25 423 426 422 423 9,628,700
2022/08/24 425 428 422 423 7,912,900
2022/08/23 425 425 421 422 12,322,200
2022/08/22 426 430 424 429 10,935,200
2022/08/19 440 441 431 431 22,494,400
2022/08/18 438 442 436 440 16,643,200
2022/08/17 445 454 441 449 21,233,800
2022/08/16 439 452 438 451 17,867,600
2022/08/15 436 439 435 438 14,755,700
2022/08/12 428 438 426 436 21,205,800
2022/08/10 430 431 422 422 15,671,400
2022/08/09 432 434 424 430 22,877,700
2022/08/08 441 445 430 433 26,099,800
2022/08/05 441 448 438 446 28,547,000
2022/08/04 460 461 433 441 81,049,000
2022/08/03 492 500 490 495 38,718,600
2022/08/02 484 489 477 484 27,068,500
2022/08/01 473 485 468 480 30,798,400
2022/07/29 460 470 458 469 31,510,200
2022/07/28 455 471 452 453 35,304,900
2022/07/27 440 445 436 440 12,969,600
2022/07/26 438 441 437 439 10,978,100
2022/07/25 435 441 432 437 13,528,000
2022/07/22 440 442 435 440 13,183,300
2022/07/21 445 448 442 444 13,017,300
2022/07/20 440 444 438 442 15,279,600
2022/07/19 435 436 429 435 12,356,300
2022/07/15 428 432 426 429 11,838,400
2022/07/14 421 426 417 426 15,355,500
2022/07/13 424 431 422 428 11,137,900
2022/07/12 429 429 418 422 22,455,300
2022/07/11 441 444 435 437 15,351,800
2022/07/08 435 441 431 436 25,129,400
2022/07/07 428 440 421 434 37,262,600
2022/07/06 412 421 409 417 18,948,300
2022/07/05 408 409 404 407 11,161,700
2022/07/04 396 408 396 406 15,631,300
2022/07/01 400 406 393 395 18,614,400
2022/06/30 401 403 395 396 20,808,800
2022/06/29 398 407 397 407 25,686,100
2022/06/28 409 412 403 406 24,957,800
2022/06/27 420 421 412 417 19,482,800
2022/06/24 405 418 405 416 14,491,400
2022/06/23 399 407 399 403 12,152,000
2022/06/22 401 402 395 399 14,581,800
2022/06/21 388 398 385 397 18,001,100
2022/06/20 385 387 378 383 17,028,200
2022/06/17 378 383 376 378 24,705,800
2022/06/16 405 406 389 390 23,761,800
2022/06/15 403 405 396 397 26,314,300
2022/06/14 402 408 400 405 21,714,200
2022/06/13 418 419 410 412 24,091,800
2022/06/10 436 437 429 431 23,308,300
2022/06/09 440 451 439 440 17,673,500
2022/06/08 442 444 435 441 16,472,200
2022/06/07 438 441 432 434 13,325,000
2022/06/06 429 437 422 436 23,535,100
2022/06/03 429 453 426 444 49,133,700
2022/06/02 423 424 415 422 18,833,000
2022/06/01 425 429 423 425 16,890,700
2022/05/31 420 427 414 426 33,156,500
2022/05/30 416 423 413 422 42,797,500
2022/05/27 424 424 411 412 28,386,400
2022/05/26 415 423 415 416 22,153,300
2022/05/25 419 420 411 415 27,599,800
2022/05/24 430 432 422 423 25,261,800
2022/05/23 431 447 430 440 17,817,300
2022/05/20 420 428 418 427 14,023,600
2022/05/19 416 419 413 419 18,497,800
2022/05/18 428 442 426 432 19,258,300
2022/05/17 419 424 415 422 18,503,800
2022/05/16 428 430 419 420 21,809,800
2022/05/13 422 428 419 423 30,290,100
2022/05/12 430 434 418 418 34,054,500
2022/05/11 438 454 432 447 22,121,700
2022/05/10 438 438 419 436 30,874,600
2022/05/09 455 460 444 444 26,875,800
2022/05/06 456 462 449 461 41,182,600
2022/05/02 495 495 461 464 65,635,500
2022/04/28 512 519 503 515 25,882,100
2022/04/27 509 522 502 521 19,526,300
2022/04/26 505 520 505 519 21,274,700
2022/04/25 503 507 497 497 15,492,800
2022/04/22 507 512 500 512 18,339,500
2022/04/21 511 522 511 521 8,941,300
2022/04/20 534 534 517 520 13,238,700
2022/04/19 517 526 513 526 16,213,100
2022/04/18 506 508 502 508 6,630,100
2022/04/15 508 515 506 509 10,272,300
2022/04/14 516 521 514 518 9,209,600
2022/04/13 505 514 502 514 11,151,900
2022/04/12 505 510 502 504 12,719,200
2022/04/11 513 514 501 505 20,233,100
2022/04/08 521 529 514 519 12,856,500
2022/04/07 509 517 507 515 11,980,400
2022/04/06 509 520 507 518 19,751,200
2022/04/05 544 546 515 518 29,406,000
2022/04/04 536 536 524 534 12,983,700
2022/04/01 529 538 522 535 14,043,100
2022/03/31 538 543 533 536 12,599,300
2022/03/30 544 547 534 544 17,382,700
2022/03/29 549 550 528 540 22,569,900
2022/03/28 538 546 536 539 11,859,800
2022/03/25 550 555 542 545 12,215,900
2022/03/24 536 548 529 548 11,058,100
2022/03/23 542 556 540 549 20,456,800
2022/03/22 528 539 524 535 19,411,700
2022/03/18 530 532 523 529 17,740,500
2022/03/17 529 535 513 529 25,975,400
2022/03/16 514 520 509 509 19,663,800
2022/03/15 496 507 496 500 13,694,200
2022/03/14 498 509 497 504 14,290,100
2022/03/11 504 506 487 493 17,053,800
2022/03/10 534 537 514 518 18,613,300
2022/03/09 504 512 491 498 12,031,700
2022/03/08 491 517 490 502 20,935,300
2022/03/07 515 516 487 499 29,284,100
2022/03/04 547 556 528 531 17,210,200
2022/03/03 564 564 551 553 9,781,900
2022/03/02 550 561 549 559 10,861,100
2022/03/01 562 568 556 558 13,422,800
2022/02/28 565 569 548 558 19,744,000
2022/02/25 555 567 551 562 21,284,300
2022/02/24 546 553 528 539 21,907,400
2022/02/22 548 561 544 551 14,144,000
2022/02/21 544 566 543 558 11,154,700
2022/02/18 536 563 535 561 17,811,300
2022/02/17 563 565 544 546 22,102,500
2022/02/16 577 577 561 566 14,449,600
2022/02/15 566 569 554 564 15,412,600
2022/02/14 578 579 563 565 20,020,200
2022/02/10 599 606 588 595 18,427,800
2022/02/09 569 589 564 587 24,661,500
2022/02/08 569 575 552 555 23,367,200
2022/02/07 584 585 569 579 15,257,200
2022/02/04 592 598 577 584 21,571,100
2022/02/03 595 626 588 592 33,741,300
2022/02/02 588 618 584 614 31,280,400
2022/02/01 589 602 573 579 23,416,800
2022/01/31 556 581 554 577 26,480,500
2022/01/28 551 555 538 541 14,657,900
2022/01/27 564 574 541 543 20,602,200
2022/01/26 554 568 550 561 18,802,700
2022/01/25 557 564 552 561 20,415,900
2022/01/24 562 567 551 559 25,662,500
2022/01/21 561 573 553 569 22,228,200
2022/01/20 564 574 554 571 23,937,100
2022/01/19 590 592 565 569 33,531,200
2022/01/18 613 617 600 602 11,258,000
2022/01/17 616 616 603 608 13,184,800
2022/01/14 621 623 608 616 16,470,800
2022/01/13 627 630 621 627 10,054,200
2022/01/12 625 633 619 628 15,907,300
2022/01/11 636 636 611 615 25,047,100
2022/01/07 641 653 636 638 18,406,200
2022/01/06 631 638 625 628 22,470,100
2022/01/05 660 662 642 646 18,263,900
2022/01/04 667 686 665 670 21,534,800

このページの先頭へ