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
493.1
円
(23:53)
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 |
|---|---|
| 510.9 (25/02/12) | 337.5 (24/04/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 510.9 (25/02/12) | 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) |
|---|---|---|---|---|---|---|---|
| 2/14 | 502.2 | 502.3 | 491.2 | 493.7 | -7.9 | -1.6 | 13,433,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 425.0 | 425.0 | 418.1 | 423.6 | +0.5 | +0.1 | 5,724,000 |
| 12/24 | 418.8 | 425.6 | 418.0 | 423.1 | +1.1 | +0.3 | 9,278,200 |
| 12/23 | 425.1 | 427.5 | 416.2 | 422.0 | -4.2 | -1.0 | 9,825,100 |
| 12/20 | 428.7 | 429.8 | 414.6 | 426.2 | -4.4 | -1.0 | 26,682,600 |
| 12/19 | 437.6 | 439.8 | 430.2 | 430.6 | -7.4 | -1.7 | 10,637,400 |
| 12/18 | 446.8 | 447.5 | 438.0 | 438.0 | -5.0 | -1.1 | 8,596,000 |
| 12/17 | 439.0 | 443.8 | 437.5 | 443.0 | +5.0 | +1.1 | 9,641,200 |
| 12/16 | 440.0 | 442.6 | 437.0 | 438.0 | -3.1 | -0.7 | 7,400,400 |
| 12/13 | 434.0 | 441.8 | 433.4 | 441.1 | +1.6 | +0.4 | 12,923,800 |
| 12/12 | 440.0 | 442.2 | 439.0 | 439.5 | +1.2 | +0.3 | 10,804,600 |
| 12/11 | 431.7 | 438.3 | 431.5 | 438.3 | +4.7 | +1.1 | 11,784,400 |
| 12/10 | 436.9 | 438.8 | 432.5 | 433.6 | -1.4 | -0.3 | 10,107,500 |
| 12/9 | 430.0 | 436.3 | 429.8 | 435.0 | +6.2 | +1.5 | 12,162,100 |
| 12/6 | 427.5 | 433.6 | 426.4 | 428.8 | +1.3 | +0.3 | 10,619,500 |
| 12/5 | 428.2 | 429.0 | 424.6 | 427.5 | -2.1 | -0.5 | 9,857,300 |
| 12/4 | 422.7 | 429.7 | 419.8 | 429.6 | +7.2 | +1.7 | 11,413,000 |
| 12/3 | 419.3 | 422.8 | 418.0 | 422.4 | +4.1 | +1.0 | 8,947,700 |
| 12/2 | 412.6 | 419.2 | 411.6 | 418.3 | +6.4 | +1.6 | 9,940,300 |
| 11/29 | 411.7 | 412.4 | 409.1 | 411.9 | -1.0 | -0.2 | 8,160,200 |
| 11/28 | 413.8 | 416.5 | 409.6 | 412.9 | +1.8 | +0.4 | 6,028,400 |
| 11/27 | 413.3 | 413.6 | 407.5 | 411.1 | -1.2 | -0.3 | 8,819,200 |
| 11/26 | 416.4 | 417.0 | 410.7 | 412.3 | -2.6 | -0.6 | 9,563,200 |
| 11/25 | 418.5 | 422.6 | 413.3 | 414.9 | -0.1 | +0.0 | 34,944,400 |
| 11/22 | 417.4 | 420.3 | 413.8 | 415.0 | -3.4 | -0.8 | 10,029,000 |
| 11/21 | 411.5 | 418.9 | 410.6 | 418.4 | +4.3 | +1.0 | 11,436,700 |
| 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 |
▶︎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
