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 |
|---|---|---|---|---|---|
| 2024/12/30 | 430 | 430 | 418 | 419 | 10,059,800 |
| 2024/12/27 | 426 | 429 | 424 | 427 | 7,942,500 |
| 2024/12/26 | 424 | 425 | 421 | 424 | 7,286,100 |
| 2024/12/25 | 425 | 425 | 418 | 424 | 5,724,000 |
| 2024/12/24 | 419 | 426 | 418 | 423 | 9,278,200 |
| 2024/12/23 | 425 | 428 | 416 | 422 | 9,825,100 |
| 2024/12/20 | 429 | 430 | 415 | 426 | 26,682,600 |
| 2024/12/19 | 438 | 440 | 430 | 431 | 10,637,400 |
| 2024/12/18 | 447 | 448 | 438 | 438 | 8,596,000 |
| 2024/12/17 | 439 | 444 | 438 | 443 | 9,641,200 |
| 2024/12/16 | 440 | 443 | 437 | 438 | 7,400,400 |
| 2024/12/13 | 434 | 442 | 433 | 441 | 12,923,800 |
| 2024/12/12 | 440 | 442 | 439 | 440 | 10,804,600 |
| 2024/12/11 | 432 | 438 | 432 | 438 | 11,784,400 |
| 2024/12/10 | 437 | 439 | 433 | 434 | 10,107,500 |
| 2024/12/09 | 430 | 436 | 430 | 435 | 12,162,100 |
| 2024/12/06 | 428 | 434 | 426 | 429 | 10,619,500 |
| 2024/12/05 | 428 | 429 | 425 | 428 | 9,857,300 |
| 2024/12/04 | 423 | 430 | 420 | 430 | 11,413,000 |
| 2024/12/03 | 419 | 423 | 418 | 422 | 8,947,700 |
| 2024/12/02 | 413 | 419 | 412 | 418 | 9,940,300 |
| 2024/11/29 | 412 | 412 | 409 | 412 | 8,160,200 |
| 2024/11/28 | 414 | 417 | 410 | 413 | 6,028,400 |
| 2024/11/27 | 413 | 414 | 408 | 411 | 8,819,200 |
| 2024/11/26 | 416 | 417 | 411 | 412 | 9,563,200 |
| 2024/11/25 | 419 | 423 | 413 | 415 | 34,944,400 |
| 2024/11/22 | 417 | 420 | 414 | 415 | 10,029,000 |
| 2024/11/21 | 412 | 419 | 411 | 418 | 11,436,700 |
| 2024/11/20 | 411 | 414 | 410 | 414 | 6,835,000 |
| 2024/11/19 | 407 | 411 | 406 | 411 | 7,292,700 |
| 2024/11/18 | 405 | 411 | 405 | 406 | 7,936,500 |
| 2024/11/15 | 416 | 418 | 408 | 408 | 12,008,600 |
| 2024/11/14 | 414 | 419 | 411 | 419 | 11,242,800 |
| 2024/11/13 | 415 | 420 | 412 | 413 | 10,193,500 |
| 2024/11/12 | 408 | 418 | 408 | 413 | 13,445,600 |
| 2024/11/11 | 405 | 408 | 402 | 405 | 15,455,400 |
| 2024/11/08 | 416 | 420 | 410 | 412 | 14,541,500 |
| 2024/11/07 | 423 | 425 | 409 | 417 | 24,593,900 |
| 2024/11/06 | 429 | 432 | 404 | 421 | 36,105,800 |
| 2024/11/05 | 429 | 440 | 420 | 424 | 20,494,900 |
| 2024/11/01 | 413 | 416 | 410 | 414 | 12,044,900 |
| 2024/10/31 | 415 | 420 | 411 | 419 | 11,180,100 |
| 2024/10/30 | 418 | 421 | 415 | 418 | 42,420,700 |
| 2024/10/29 | 418 | 420 | 413 | 416 | 9,228,600 |
| 2024/10/28 | 409 | 417 | 407 | 416 | 11,308,800 |
| 2024/10/25 | 413 | 415 | 407 | 410 | 7,244,800 |
| 2024/10/24 | 413 | 417 | 409 | 412 | 8,435,200 |
| 2024/10/23 | 421 | 424 | 418 | 419 | 6,810,600 |
| 2024/10/22 | 428 | 429 | 421 | 423 | 8,547,500 |
| 2024/10/21 | 424 | 429 | 422 | 428 | 11,356,400 |
| 2024/10/18 | 419 | 421 | 416 | 417 | 5,410,900 |
| 2024/10/17 | 422 | 424 | 415 | 417 | 7,621,000 |
| 2024/10/16 | 426 | 430 | 423 | 425 | 8,116,900 |
| 2024/10/15 | 430 | 437 | 427 | 427 | 14,722,400 |
| 2024/10/11 | 426 | 427 | 419 | 420 | 10,787,200 |
| 2024/10/10 | 427 | 429 | 423 | 425 | 6,848,400 |
| 2024/10/09 | 428 | 428 | 421 | 425 | 8,793,000 |
| 2024/10/08 | 426 | 428 | 421 | 424 | 11,148,200 |
| 2024/10/07 | 437 | 438 | 427 | 431 | 13,654,100 |
| 2024/10/04 | 427 | 436 | 427 | 434 | 14,914,500 |
| 2024/10/03 | 424 | 430 | 424 | 425 | 13,739,800 |
| 2024/10/02 | 420 | 423 | 418 | 420 | 12,240,800 |
| 2024/10/01 | 423 | 423 | 416 | 420 | 10,258,500 |
| 2024/09/30 | 413 | 421 | 412 | 419 | 12,825,700 |
| 2024/09/27 | 422 | 424 | 417 | 424 | 9,586,500 |
| 2024/09/26 | 412 | 421 | 411 | 421 | 13,331,200 |
| 2024/09/25 | 406 | 412 | 406 | 409 | 10,715,000 |
| 2024/09/24 | 410 | 413 | 404 | 405 | 13,800,800 |
| 2024/09/20 | 409 | 414 | 407 | 409 | 15,166,400 |
| 2024/09/19 | 406 | 409 | 403 | 403 | 11,438,700 |
| 2024/09/18 | 409 | 409 | 399 | 402 | 9,809,100 |
| 2024/09/17 | 413 | 414 | 402 | 406 | 11,868,200 |
| 2024/09/13 | 419 | 421 | 408 | 412 | 14,837,700 |
| 2024/09/12 | 407 | 421 | 407 | 416 | 19,447,800 |
| 2024/09/11 | 399 | 403 | 394 | 399 | 10,572,300 |
| 2024/09/10 | 402 | 402 | 398 | 398 | 6,495,700 |
| 2024/09/09 | 388 | 398 | 387 | 397 | 11,804,300 |
| 2024/09/06 | 402 | 403 | 392 | 395 | 8,596,000 |
| 2024/09/05 | 397 | 405 | 396 | 399 | 7,734,000 |
| 2024/09/04 | 405 | 407 | 397 | 399 | 11,994,500 |
| 2024/09/03 | 405 | 413 | 402 | 413 | 13,916,600 |
| 2024/09/02 | 400 | 408 | 400 | 406 | 10,748,200 |
| 2024/08/30 | 396 | 400 | 387 | 400 | 17,440,300 |
| 2024/08/29 | 403 | 403 | 398 | 401 | 8,700,800 |
| 2024/08/28 | 407 | 408 | 401 | 403 | 13,691,900 |
| 2024/08/27 | 408 | 410 | 404 | 407 | 10,562,200 |
| 2024/08/26 | 385 | 412 | 384 | 405 | 35,885,400 |
| 2024/08/23 | 386 | 389 | 381 | 382 | 9,099,800 |
| 2024/08/22 | 379 | 388 | 377 | 388 | 13,862,400 |
| 2024/08/21 | 376 | 381 | 375 | 379 | 10,244,100 |
| 2024/08/20 | 379 | 384 | 378 | 381 | 13,744,400 |
| 2024/08/19 | 378 | 381 | 373 | 376 | 12,363,500 |
| 2024/08/16 | 380 | 383 | 378 | 383 | 9,188,000 |
| 2024/08/15 | 384 | 388 | 376 | 376 | 13,546,700 |
| 2024/08/14 | 384 | 389 | 382 | 385 | 13,064,500 |
| 2024/08/13 | 377 | 383 | 375 | 381 | 14,492,000 |
| 2024/08/09 | 385 | 385 | 374 | 378 | 19,043,400 |
| 2024/08/08 | 374 | 386 | 368 | 381 | 14,019,800 |
| 2024/08/07 | 364 | 379 | 361 | 375 | 24,809,700 |
| 2024/08/06 | 360 | 372 | 355 | 372 | 35,955,700 |
| 2024/08/05 | 383 | 384 | 339 | 339 | 59,641,400 |
| 2024/08/02 | 359 | 366 | 348 | 351 | 24,497,900 |
| 2024/08/01 | 371 | 372 | 363 | 367 | 14,261,900 |
| 2024/07/31 | 366 | 375 | 363 | 373 | 13,083,100 |
| 2024/07/30 | 371 | 371 | 363 | 367 | 8,628,100 |
| 2024/07/29 | 366 | 371 | 363 | 370 | 14,972,400 |
| 2024/07/26 | 368 | 370 | 363 | 364 | 10,922,900 |
| 2024/07/25 | 372 | 374 | 366 | 368 | 19,776,600 |
| 2024/07/24 | 387 | 389 | 380 | 380 | 11,983,100 |
| 2024/07/23 | 389 | 395 | 387 | 390 | 7,549,800 |
| 2024/07/22 | 394 | 395 | 389 | 391 | 7,482,000 |
| 2024/07/19 | 395 | 398 | 392 | 394 | 8,565,100 |
| 2024/07/18 | 402 | 406 | 397 | 397 | 13,091,300 |
| 2024/07/17 | 404 | 407 | 402 | 405 | 10,112,600 |
| 2024/07/16 | 415 | 415 | 404 | 404 | 14,156,200 |
| 2024/07/12 | 404 | 414 | 403 | 411 | 18,380,000 |
| 2024/07/11 | 408 | 408 | 403 | 404 | 9,824,600 |
| 2024/07/10 | 400 | 407 | 399 | 405 | 11,089,100 |
| 2024/07/09 | 400 | 403 | 398 | 401 | 9,353,500 |
| 2024/07/08 | 399 | 403 | 392 | 400 | 13,860,700 |
| 2024/07/05 | 388 | 401 | 388 | 400 | 20,642,100 |
| 2024/07/04 | 388 | 390 | 385 | 388 | 7,377,700 |
| 2024/07/03 | 384 | 391 | 382 | 388 | 13,168,900 |
| 2024/07/02 | 384 | 384 | 374 | 383 | 11,707,200 |
| 2024/07/01 | 388 | 389 | 376 | 378 | 16,755,900 |
| 2024/06/28 | 388 | 391 | 386 | 389 | 12,436,000 |
| 2024/06/27 | 390 | 394 | 381 | 390 | 17,191,800 |
| 2024/06/26 | 390 | 392 | 387 | 390 | 11,995,200 |
| 2024/06/25 | 390 | 393 | 389 | 391 | 13,166,000 |
| 2024/06/24 | 393 | 397 | 392 | 392 | 9,126,200 |
| 2024/06/21 | 397 | 400 | 394 | 395 | 15,031,900 |
| 2024/06/20 | 394 | 401 | 389 | 397 | 22,007,700 |
| 2024/06/19 | 385 | 392 | 385 | 391 | 14,511,300 |
| 2024/06/18 | 368 | 397 | 366 | 393 | 42,303,100 |
| 2024/06/17 | 363 | 365 | 358 | 365 | 13,305,200 |
| 2024/06/14 | 364 | 368 | 362 | 365 | 12,195,000 |
| 2024/06/13 | 371 | 371 | 366 | 367 | 9,388,900 |
| 2024/06/12 | 372 | 375 | 369 | 369 | 12,256,200 |
| 2024/06/11 | 374 | 377 | 372 | 377 | 6,688,900 |
| 2024/06/10 | 376 | 380 | 374 | 378 | 6,823,900 |
| 2024/06/07 | 377 | 378 | 375 | 378 | 7,239,900 |
| 2024/06/06 | 379 | 379 | 373 | 376 | 14,403,200 |
| 2024/06/05 | 382 | 382 | 376 | 381 | 14,437,300 |
| 2024/06/04 | 375 | 378 | 368 | 378 | 17,092,800 |
| 2024/06/03 | 375 | 378 | 372 | 375 | 12,205,500 |
| 2024/05/31 | 359 | 373 | 358 | 373 | 35,200,100 |
| 2024/05/30 | 355 | 358 | 350 | 355 | 16,197,500 |
| 2024/05/29 | 368 | 369 | 359 | 359 | 23,097,600 |
| 2024/05/28 | 372 | 375 | 371 | 374 | 9,258,800 |
| 2024/05/27 | 376 | 377 | 364 | 371 | 16,876,400 |
| 2024/05/24 | 379 | 384 | 378 | 381 | 9,175,100 |
| 2024/05/23 | 385 | 385 | 379 | 383 | 10,831,500 |
| 2024/05/22 | 385 | 387 | 382 | 383 | 10,711,100 |
| 2024/05/21 | 391 | 392 | 385 | 388 | 9,721,000 |
| 2024/05/20 | 393 | 395 | 388 | 390 | 9,658,300 |
| 2024/05/17 | 392 | 395 | 390 | 393 | 11,834,400 |
| 2024/05/16 | 388 | 391 | 384 | 391 | 17,499,000 |
| 2024/05/15 | 388 | 388 | 383 | 385 | 15,901,500 |
| 2024/05/14 | 374 | 387 | 374 | 386 | 23,260,500 |
| 2024/05/13 | 372 | 377 | 371 | 373 | 14,123,000 |
| 2024/05/10 | 371 | 388 | 366 | 375 | 48,895,100 |
| 2024/05/09 | 380 | 386 | 359 | 363 | 34,231,900 |
| 2024/05/08 | 371 | 375 | 367 | 368 | 25,083,100 |
| 2024/05/07 | 374 | 380 | 374 | 377 | 18,360,100 |
| 2024/05/02 | 380 | 381 | 374 | 374 | 13,396,500 |
| 2024/05/01 | 380 | 381 | 378 | 380 | 10,305,100 |
| 2024/04/30 | 381 | 384 | 377 | 383 | 19,536,200 |
| 2024/04/26 | 372 | 380 | 371 | 379 | 15,621,400 |
| 2024/04/25 | 377 | 379 | 373 | 374 | 24,365,900 |
| 2024/04/24 | 368 | 377 | 365 | 376 | 37,172,300 |
| 2024/04/23 | 353 | 359 | 352 | 357 | 16,247,600 |
| 2024/04/22 | 351 | 357 | 351 | 355 | 23,073,700 |
| 2024/04/19 | 349 | 349 | 339 | 348 | 29,160,700 |
| 2024/04/18 | 343 | 350 | 342 | 349 | 26,289,600 |
| 2024/04/17 | 354 | 355 | 338 | 340 | 44,895,400 |
| 2024/04/16 | 355 | 363 | 354 | 359 | 22,601,600 |
| 2024/04/15 | 360 | 362 | 356 | 358 | 13,807,800 |
| 2024/04/12 | 363 | 370 | 362 | 363 | 14,637,200 |
| 2024/04/11 | 362 | 365 | 361 | 363 | 16,670,800 |
| 2024/04/10 | 372 | 372 | 366 | 368 | 19,850,000 |
| 2024/04/09 | 376 | 376 | 372 | 373 | 10,212,400 |
| 2024/04/08 | 376 | 378 | 374 | 375 | 10,803,800 |
| 2024/04/05 | 374 | 377 | 370 | 373 | 15,875,200 |
| 2024/04/04 | 380 | 380 | 375 | 376 | 12,888,200 |
| 2024/04/03 | 375 | 381 | 374 | 379 | 12,502,400 |
| 2024/04/02 | 389 | 389 | 377 | 379 | 20,331,800 |
| 2024/04/01 | 392 | 394 | 388 | 389 | 12,298,100 |
| 2024/03/29 | 384 | 390 | 383 | 388 | 11,679,900 |
| 2024/03/28 | 389 | 390 | 382 | 383 | 14,842,300 |
| 2024/03/27 | 396 | 396 | 392 | 392 | 12,049,200 |
| 2024/03/26 | 390 | 394 | 388 | 391 | 12,045,600 |
| 2024/03/25 | 397 | 397 | 391 | 391 | 12,046,200 |
| 2024/03/22 | 398 | 399 | 396 | 398 | 10,835,400 |
| 2024/03/21 | 398 | 401 | 397 | 399 | 12,353,300 |
| 2024/03/19 | 393 | 397 | 392 | 396 | 12,050,000 |
| 2024/03/18 | 400 | 401 | 392 | 394 | 17,834,400 |
| 2024/03/15 | 397 | 405 | 395 | 399 | 24,064,000 |
| 2024/03/14 | 393 | 396 | 388 | 396 | 13,892,000 |
| 2024/03/13 | 393 | 396 | 389 | 393 | 21,228,100 |
| 2024/03/12 | 378 | 388 | 377 | 388 | 20,840,000 |
| 2024/03/11 | 383 | 383 | 373 | 378 | 21,772,300 |
| 2024/03/08 | 383 | 390 | 383 | 387 | 17,869,800 |
| 2024/03/07 | 392 | 396 | 385 | 386 | 17,921,000 |
| 2024/03/06 | 393 | 397 | 388 | 389 | 25,169,200 |
| 2024/03/05 | 388 | 397 | 382 | 390 | 40,124,200 |
| 2024/03/04 | 405 | 406 | 391 | 392 | 34,311,400 |
| 2024/03/01 | 410 | 415 | 402 | 402 | 23,627,000 |
| 2024/02/29 | 412 | 415 | 409 | 413 | 23,391,500 |
| 2024/02/28 | 413 | 417 | 412 | 415 | 15,689,300 |
| 2024/02/27 | 420 | 421 | 414 | 415 | 16,943,200 |
| 2024/02/26 | 419 | 427 | 417 | 421 | 16,837,000 |
| 2024/02/22 | 425 | 428 | 420 | 420 | 14,928,300 |
| 2024/02/21 | 425 | 426 | 420 | 423 | 15,016,900 |
| 2024/02/20 | 427 | 429 | 421 | 423 | 13,626,500 |
| 2024/02/19 | 424 | 426 | 421 | 423 | 16,776,800 |
| 2024/02/16 | 422 | 427 | 421 | 424 | 17,247,400 |
| 2024/02/15 | 430 | 436 | 418 | 418 | 24,591,900 |
| 2024/02/14 | 437 | 439 | 430 | 434 | 16,938,600 |
| 2024/02/13 | 443 | 450 | 440 | 444 | 19,758,300 |
| 2024/02/09 | 439 | 441 | 435 | 438 | 10,371,000 |
| 2024/02/08 | 440 | 442 | 430 | 438 | 25,655,000 |
| 2024/02/07 | 459 | 459 | 425 | 433 | 53,086,700 |
| 2024/02/06 | 467 | 470 | 463 | 467 | 16,315,100 |
| 2024/02/05 | 465 | 470 | 463 | 465 | 12,408,500 |
| 2024/02/02 | 461 | 465 | 460 | 463 | 10,056,700 |
| 2024/02/01 | 459 | 462 | 456 | 461 | 13,787,100 |
| 2024/01/31 | 461 | 464 | 459 | 462 | 13,365,100 |
| 2024/01/30 | 473 | 473 | 463 | 464 | 13,589,100 |
| 2024/01/29 | 469 | 472 | 463 | 471 | 11,888,500 |
| 2024/01/26 | 470 | 474 | 468 | 468 | 9,061,700 |
| 2024/01/25 | 478 | 481 | 472 | 472 | 11,514,300 |
| 2024/01/24 | 480 | 483 | 479 | 480 | 11,922,200 |
| 2024/01/23 | 482 | 491 | 479 | 483 | 13,799,900 |
| 2024/01/22 | 479 | 482 | 474 | 480 | 10,334,300 |
| 2024/01/19 | 480 | 482 | 478 | 480 | 9,993,200 |
| 2024/01/18 | 476 | 479 | 472 | 477 | 8,303,000 |
| 2024/01/17 | 484 | 485 | 479 | 479 | 16,676,600 |
| 2024/01/16 | 480 | 484 | 479 | 480 | 10,902,700 |
| 2024/01/15 | 476 | 489 | 474 | 485 | 12,317,600 |
| 2024/01/12 | 488 | 489 | 470 | 475 | 18,960,400 |
| 2024/01/11 | 484 | 488 | 483 | 486 | 15,430,900 |
| 2024/01/10 | 482 | 484 | 477 | 480 | 12,347,500 |
| 2024/01/09 | 484 | 488 | 478 | 481 | 15,362,800 |
| 2024/01/05 | 490 | 494 | 478 | 483 | 16,620,300 |
| 2024/01/04 | 478 | 497 | 477 | 495 | 14,494,400 |