！決算発表予定日 2024/05/08
4689東証P貸借
業種 情報・通信業
ＬＩＮＥヤフー 株価時系列データ
PTS
378.7
円
(10:13)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 503.5 (23/12/29) | 337.5 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 496.6 (24/01/04) | 337.5 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 379.9 | 381.3 | 378.1 | 378.4 | -4.7 | -1.2 | 2,802,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 380.8 | 383.7 | 376.9 | 383.1 | +4.3 | +1.1 | 19,536,200 |
| 4/26 | 371.5 | 379.9 | 371.0 | 378.8 | +4.8 | +1.3 | 15,621,400 |
| 4/25 | 377.3 | 379.0 | 373.1 | 374.0 | -2.3 | -0.6 | 24,365,900 |
| 4/24 | 368.4 | 376.5 | 365.4 | 376.3 | +19.5 | +5.5 | 37,172,300 |
| 4/23 | 353.2 | 359.2 | 352.0 | 356.8 | +1.6 | +0.5 | 16,247,600 |
| 4/22 | 351.0 | 357.1 | 351.0 | 355.2 | +7.7 | +2.2 | 23,073,700 |
| 4/19 | 348.6 | 349.0 | 339.4 | 347.5 | -1.5 | -0.4 | 29,160,700 |
| 4/18 | 343.0 | 349.7 | 342.2 | 349.0 | +9.3 | +2.7 | 26,289,600 |
| 4/17 | 354.2 | 354.9 | 337.5 | 339.7 | -19.1 | -5.3 | 44,895,400 |
| 4/16 | 354.9 | 363.3 | 353.7 | 358.8 | +1.2 | +0.3 | 22,601,600 |
| 4/15 | 359.8 | 361.6 | 356.2 | 357.6 | -5.4 | -1.5 | 13,807,800 |
| 4/12 | 363.2 | 369.9 | 362.4 | 363.0 | +0.4 | +0.1 | 14,637,200 |
| 4/11 | 362.4 | 364.7 | 361.3 | 362.6 | -5.1 | -1.4 | 16,670,800 |
| 4/10 | 371.6 | 372.2 | 366.1 | 367.7 | -5.5 | -1.5 | 19,850,000 |
| 4/9 | 375.6 | 376.4 | 372.1 | 373.2 | -2.2 | -0.6 | 10,212,400 |
| 4/8 | 375.6 | 377.8 | 374.2 | 375.4 | +2.3 | +0.6 | 10,803,800 |
| 4/5 | 374.3 | 377.4 | 370.3 | 373.1 | -2.6 | -0.7 | 15,875,200 |
| 4/4 | 380.0 | 380.0 | 375.4 | 375.7 | -3.3 | -0.9 | 12,888,200 |
| 4/3 | 375.3 | 380.6 | 374.1 | 379.0 | 0 | 0.0 | 12,502,400 |
| 4/2 | 388.5 | 389.1 | 376.6 | 379.0 | -10.3 | -2.7 | 20,331,800 |
| 4/1 | 391.8 | 393.8 | 388.2 | 389.3 | +1.7 | +0.4 | 12,298,100 |
| 3/29 | 384.4 | 390.0 | 383.0 | 387.6 | +5.1 | +1.3 | 11,679,900 |
| 3/28 | 389.2 | 389.9 | 382.4 | 382.5 | -9.5 | -2.4 | 14,842,300 |
| 3/27 | 395.5 | 395.8 | 391.6 | 392.0 | +1.0 | +0.3 | 12,049,200 |
| 3/26 | 390.0 | 394.3 | 388.1 | 391.0 | -0.3 | -0.1 | 12,045,600 |
| 3/25 | 396.7 | 397.1 | 390.8 | 391.3 | -6.8 | -1.7 | 12,046,200 |
| 3/22 | 398.2 | 399.2 | 395.9 | 398.1 | -0.4 | -0.1 | 10,835,400 |
| 3/21 | 398.0 | 401.4 | 396.9 | 398.5 | +2.9 | +0.7 | 12,353,300 |
| 3/19 | 393.0 | 396.8 | 392.0 | 395.6 | +1.6 | +0.4 | 12,050,000 |
| 3/18 | 400.0 | 401.2 | 391.6 | 394.0 | -5.2 | -1.3 | 17,834,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて