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
385.5
円
(23:54)
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) | 341.7 (23/06/27) |
昨年来高値 | 昨年来安値 |
---|---|
503.5 (23/12/29) | 327.9 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 389.2 | 389.9 | 382.4 | 382.5 | -9.5 | -2.4 | 14,842,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
3/15 | 396.9 | 404.5 | 395.4 | 399.2 | +2.9 | +0.7 | 24,064,000 |
3/14 | 392.6 | 396.3 | 387.5 | 396.3 | +3.3 | +0.8 | 13,892,000 |
3/13 | 393.0 | 395.5 | 389.3 | 393.0 | +4.6 | +1.2 | 21,228,100 |
3/12 | 378.0 | 388.4 | 377.4 | 388.4 | +10.8 | +2.9 | 20,840,000 |
3/11 | 382.9 | 383.0 | 372.5 | 377.6 | -9.1 | -2.4 | 21,772,300 |
3/8 | 383.3 | 390.0 | 383.3 | 386.7 | +0.6 | +0.2 | 17,869,800 |
3/7 | 391.7 | 395.6 | 384.7 | 386.1 | -2.4 | -0.6 | 17,921,000 |
3/6 | 392.9 | 397.4 | 387.5 | 388.5 | -1.8 | -0.5 | 25,169,200 |
3/5 | 388.0 | 396.9 | 382.1 | 390.3 | -1.4 | -0.4 | 40,124,200 |
3/4 | 405.0 | 405.5 | 391.1 | 391.7 | -10.3 | -2.6 | 34,311,400 |
3/1 | 409.6 | 414.6 | 401.6 | 402.0 | -10.9 | -2.6 | 23,627,000 |
2/29 | 412.0 | 415.3 | 409.3 | 412.9 | -1.9 | -0.5 | 23,391,500 |
2/28 | 413.3 | 417.0 | 412.2 | 414.8 | -0.1 | +0.0 | 15,689,300 |
2/27 | 420.0 | 420.9 | 413.7 | 414.9 | -5.9 | -1.4 | 16,943,200 |
2/26 | 419.0 | 427.0 | 417.1 | 420.8 | +1.0 | +0.2 | 16,837,000 |
2/22 | 424.6 | 427.8 | 419.8 | 419.8 | -3.4 | -0.8 | 14,928,300 |
2/21 | 425.0 | 426.2 | 419.7 | 423.2 | +0.5 | +0.1 | 15,016,900 |
2/20 | 427.0 | 429.4 | 421.0 | 422.7 | -0.5 | -0.1 | 13,626,500 |
2/19 | 424.0 | 425.5 | 420.5 | 423.2 | -0.5 | -0.1 | 16,776,800 |
2/16 | 421.9 | 426.9 | 420.6 | 423.7 | +6.1 | +1.5 | 17,247,400 |
2/15 | 430.2 | 436.2 | 417.6 | 417.6 | -16.7 | -3.9 | 24,591,900 |
2/14 | 436.9 | 439.2 | 430.0 | 434.3 | -9.4 | -2.1 | 16,938,600 |
2/13 | 442.5 | 449.8 | 439.6 | 443.7 | +5.6 | +1.3 | 19,758,300 |
▶︎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