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
407
円
取引時間外
(23:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 405.0 | 419.7 | 401.7 | 407.7 | -4.4 | -1.1 | 74,354,500 |
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 |
|---|---|---|---|---|---|---|---|
| 9/6 | 284.0 | +6.8 | 280.9 | 105,867,900 | 2,039,000 | 21,371,400 | 10.48 |
| 8/30 | 266.0 | -0.4 | 262.7 | 56,142,400 | 1,421,700 | 18,963,800 | 13.34 |
| 8/23 | 267.0 | -0.4 | 268.7 | 57,299,000 | 1,339,000 | 17,955,700 | 13.41 |
| 8/16 | 268.0 | -7.3 | 277.1 | 69,924,800 | 1,737,500 | 16,880,800 | 9.72 |
| 8/9 | 289.0 | -9.7 | 283.7 | 132,440,700 | 1,462,300 | 14,185,900 | 9.70 |
| 8/2 | 320.0 | -1.2 | 323.0 | 66,142,100 | 1,218,000 | 11,734,000 | 9.63 |
| 7/26 | 324.0 | -0.3 | 326.5 | 54,415,500 | 1,470,300 | 11,242,100 | 7.65 |
| 7/19 | 325.0 | -3.9 | 327.2 | 76,118,400 | 1,418,800 | 10,874,100 | 7.66 |
| 7/12 | 338.0 | +4.6 | 332.1 | 120,913,600 | 2,176,700 | 10,088,100 | 4.63 |
| 7/5 | 323.0 | +2.2 | 317.3 | 63,973,200 | 2,623,100 | 9,947,600 | 3.79 |
| 6/28 | 316.0 | +1.0 | 316.9 | 74,047,900 | 1,962,200 | 10,332,700 | 5.27 |
| 6/21 | 313.0 | +2.3 | 313.8 | 90,454,200 | 1,957,100 | 10,350,600 | 5.29 |
| 6/14 | 306.0 | +2.7 | 306.3 | 76,959,400 | 1,477,600 | 11,518,400 | 7.80 |
| 6/7 | 298.0 | -4.8 | 302.9 | 116,498,800 | 1,601,600 | 12,125,700 | 7.57 |
| 5/31 | 313.0 | +2.6 | 308.2 | 92,869,100 | 1,104,100 | 10,611,600 | 9.61 |
| 5/24 | 305.0 | -3.2 | 306.2 | 72,286,800 | 1,209,200 | 10,404,800 | 8.60 |
| 5/17 | 315.0 | -6.0 | 317.5 | 142,095,100 | 1,829,800 | 9,948,900 | 5.44 |
| 5/10 | 335.0 | +13.2 | 325.6 | 239,845,200 | 2,361,100 | 10,017,600 | 4.24 |
| 4/26 | 296.0 | +7.6 | 293.8 | 171,213,100 | 1,068,600 | 18,222,100 | 17.05 |
| 4/19 | 275.0 | 0.0 | 278.2 | 82,367,900 | 1,385,600 | 18,542,200 | 13.38 |
| 4/12 | 275.0 | -1.8 | 276.4 | 55,496,600 | 1,461,900 | 18,393,500 | 12.58 |
| 4/5 | 280.0 | +3.3 | 276.5 | 77,048,600 | 1,357,000 | 17,827,700 | 13.14 |
| 3/29 | 271.0 | -1.1 | 269.9 | 90,780,300 | 1,560,700 | 19,770,000 | 12.67 |
| 3/22 | 274.0 | -1.8 | 278.6 | 57,957,400 | 1,226,100 | 20,378,500 | 16.62 |
| 3/15 | 279.0 | -1.8 | 282.6 | 69,807,900 | 1,649,500 | 17,638,600 | 10.69 |
| 3/8 | 284.0 | -3.7 | 291.1 | 72,042,700 | 1,614,200 | 17,242,300 | 10.68 |
| 3/1 | 295.0 | -4.8 | 303.1 | 72,331,600 | 1,574,500 | 16,299,100 | 10.35 |
| 2/22 | 310.0 | -0.3 | 310.8 | 51,428,500 | 1,278,300 | 14,159,000 | 11.08 |
| 2/15 | 311.0 | ー | 317.5 | 56,565,100 | 2,215,400 | 14,047,800 | 6.34 |
▶︎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
