!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
379
円
(23:56)
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) |
---|---|---|---|---|---|---|---|
4/26 | 371.5 | 379.9 | 371.0 | 378.8 | +4.8 | +1.3 | 15,621,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/13 | 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 |
2/9 | 439.0 | 440.5 | 434.6 | 438.1 | -0.1 | +0.0 | 10,371,000 |
2/8 | 440.1 | 442.0 | 430.3 | 438.2 | +4.9 | +1.1 | 25,655,000 |
2/7 | 459.0 | 459.0 | 425.4 | 433.3 | -33.7 | -7.2 | 53,086,700 |
2/6 | 467.0 | 469.9 | 463.0 | 467.0 | +1.9 | +0.4 | 16,315,100 |
2/5 | 465.3 | 470.3 | 462.9 | 465.1 | +2.1 | +0.5 | 12,408,500 |
2/2 | 461.0 | 464.9 | 459.7 | 463.0 | +2.4 | +0.5 | 10,056,700 |
2/1 | 459.0 | 461.7 | 455.6 | 460.6 | -1.4 | -0.3 | 13,787,100 |
1/31 | 460.8 | 463.7 | 459.0 | 462.0 | -2.4 | -0.5 | 13,365,100 |
1/30 | 472.5 | 472.7 | 463.1 | 464.4 | -6.8 | -1.4 | 13,589,100 |
▶︎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