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
419
円
(23:15)
株価は15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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 411.5 | 418.9 | 410.6 | 418.4 | +4.3 | +1.0 | 11,436,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 410.5 | 414.1 | 409.9 | 414.1 | +3.6 | +0.9 | 6,835,000 |
| 11/19 | 407.0 | 410.5 | 405.5 | 410.5 | +4.1 | +1.0 | 7,292,700 |
| 11/18 | 405.1 | 410.5 | 405.0 | 406.4 | -1.3 | -0.3 | 7,936,500 |
| 11/15 | 416.0 | 417.8 | 407.7 | 407.7 | -10.9 | -2.6 | 12,008,600 |
| 11/14 | 414.1 | 418.6 | 410.8 | 418.6 | +5.6 | +1.4 | 11,242,800 |
| 11/13 | 415.0 | 419.7 | 411.7 | 413.0 | 0 | 0.0 | 10,193,500 |
| 11/12 | 407.8 | 418.4 | 407.7 | 413.0 | +8.0 | +2.0 | 13,445,600 |
| 11/11 | 405.0 | 408.3 | 401.7 | 405.0 | -7.1 | -1.7 | 15,455,400 |
| 11/8 | 415.9 | 420.3 | 409.5 | 412.1 | -5.2 | -1.3 | 14,541,500 |
| 11/7 | 423.2 | 425.1 | 408.6 | 417.3 | -3.8 | -0.9 | 24,593,900 |
| 11/6 | 428.7 | 431.8 | 404.1 | 421.1 | -2.5 | -0.6 | 36,105,800 |
| 11/5 | 429.0 | 439.6 | 420.1 | 423.6 | +9.5 | +2.3 | 20,494,900 |
| 11/1 | 413.0 | 415.7 | 409.6 | 414.1 | -5.3 | -1.3 | 12,044,900 |
| 10/31 | 415.1 | 420.3 | 411.2 | 419.4 | +1.5 | +0.4 | 11,180,100 |
| 10/30 | 418.0 | 420.5 | 414.6 | 417.9 | +2.2 | +0.5 | 42,420,700 |
| 10/29 | 418.4 | 419.6 | 413.3 | 415.7 | +0.2 | +0.1 | 9,228,600 |
| 10/28 | 408.9 | 416.6 | 406.9 | 415.5 | +5.9 | +1.4 | 11,308,800 |
| 10/25 | 413.3 | 414.8 | 406.6 | 409.6 | -2.7 | -0.7 | 7,244,800 |
| 10/24 | 413.0 | 416.5 | 409.2 | 412.3 | -6.2 | -1.5 | 8,435,200 |
| 10/23 | 421.0 | 423.5 | 417.6 | 418.5 | -4.2 | -1.0 | 6,810,600 |
| 10/22 | 427.8 | 428.7 | 421.3 | 422.7 | -5.2 | -1.2 | 8,547,500 |
| 10/21 | 423.5 | 428.7 | 422.2 | 427.9 | +10.8 | +2.6 | 11,356,400 |
| 10/18 | 419.3 | 421.4 | 415.6 | 417.1 | 0 | 0.0 | 5,410,900 |
| 10/17 | 421.7 | 423.7 | 414.8 | 417.1 | -7.6 | -1.8 | 7,621,000 |
| 10/16 | 426.0 | 430.2 | 422.9 | 424.7 | -2.0 | -0.5 | 8,116,900 |
| 10/15 | 430.0 | 437.3 | 426.7 | 426.7 | +6.6 | +1.6 | 14,722,400 |
| 10/11 | 425.5 | 427.3 | 418.6 | 420.1 | -4.7 | -1.1 | 10,787,200 |
| 10/10 | 427.3 | 428.6 | 422.7 | 424.8 | 0 | 0.0 | 6,848,400 |
| 10/9 | 428.0 | 428.3 | 421.0 | 424.8 | +1.3 | +0.3 | 8,793,000 |
| 10/8 | 425.9 | 428.0 | 421.1 | 423.5 | -7.4 | -1.7 | 11,148,200 |
▶︎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
