！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 351.0 | 379.9 | 351.0 | 378.8 | +31.3 | +9.0 | 132,102,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 4/19 | 347.5 | -4.3 | 348.3 | 136,755,100 | 495,700 | 27,847,100 | 56.18 |
| 4/12 | 363.0 | -2.7 | 368.3 | 72,174,200 | 419,900 | 25,709,900 | 61.23 |
| 4/5 | 373.1 | -3.7 | 379.5 | 73,895,700 | 348,500 | 23,868,900 | 68.49 |
| 3/29 | 387.6 | -2.6 | 389.8 | 62,663,200 | 412,700 | 22,994,600 | 55.72 |
| 3/22 | 398.1 | -0.3 | 396.4 | 53,073,100 | 488,500 | 22,089,900 | 45.22 |
| 3/15 | 399.2 | +3.2 | 389.4 | 101,796,400 | 470,100 | 21,467,900 | 45.67 |
| 3/8 | 386.7 | -3.8 | 390.0 | 135,395,600 | 493,800 | 21,741,900 | 44.03 |
| 3/1 | 402.0 | -4.2 | 413.4 | 96,488,000 | 603,200 | 17,494,200 | 29.00 |
| 2/22 | 419.8 | -0.9 | 422.9 | 60,348,500 | 522,700 | 15,189,000 | 29.06 |
| 2/16 | 423.7 | -3.3 | 430.4 | 78,536,200 | 696,300 | 14,310,300 | 20.55 |
| 2/9 | 438.1 | -5.4 | 444.8 | 117,836,300 | 811,200 | 14,205,100 | 17.51 |
| 2/2 | 463.0 | -1.1 | 463.1 | 62,686,500 | 1,266,200 | 13,007,700 | 10.27 |
| 1/26 | 467.9 | -2.6 | 478.1 | 56,632,400 | 1,594,700 | 12,191,400 | 7.64 |
| 1/19 | 480.2 | +1.1 | 480.4 | 58,193,100 | 1,727,700 | 12,072,500 | 6.99 |
| 1/12 | 475.0 | -1.7 | 481.0 | 62,101,600 | 1,705,200 | 12,669,500 | 7.43 |
| 1/5 | 483.3 | -3.3 | 487.3 | 31,114,700 | ー | ー | ー |
| 12/29 | 499.7 | +3.8 | 489.3 | 84,436,300 | 1,845,500 | 11,081,400 | 6.00 |
| 12/22 | 481.4 | -0.2 | 478.2 | 62,637,300 | 2,065,300 | 10,248,800 | 4.96 |
| 12/15 | 482.4 | +6.5 | 472.1 | 99,339,700 | 2,085,100 | 10,504,200 | 5.04 |
| 12/8 | 453.0 | +5.3 | 442.0 | 77,529,000 | 1,674,800 | 12,060,000 | 7.20 |
| 12/1 | 430.4 | -3.6 | 433.2 | 71,855,500 | 1,847,200 | 14,340,100 | 7.76 |
| 11/24 | 446.4 | +5.9 | 437.3 | 57,964,500 | 2,017,600 | 14,144,900 | 7.01 |
| 11/17 | 421.6 | -4.8 | 430.2 | 77,510,500 | 1,401,700 | 14,927,200 | 10.65 |
| 11/10 | 443.0 | +10.7 | 434.7 | 145,802,700 | 2,090,200 | 14,766,500 | 7.06 |
| 11/2 | 400.3 | +5.3 | 387.6 | 46,924,600 | 815,700 | 16,172,400 | 19.83 |
| 10/27 | 380.0 | -0.6 | 379.9 | 46,614,900 | 534,300 | 17,565,600 | 32.88 |
| 10/20 | 382.3 | -5.7 | 391.6 | 55,176,300 | 582,500 | 17,518,000 | 30.07 |
| 10/13 | 405.5 | +0.7 | 408.4 | 40,083,400 | 710,000 | 17,065,600 | 24.04 |
| 10/6 | 402.9 | -3.0 | 405.4 | 65,199,800 | 750,500 | 16,068,700 | 21.41 |
| 9/29 | 415.5 | +0.9 | 412.1 | 89,143,200 | 1,057,000 | 17,217,300 | 16.29 |
▶︎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