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
380
円
(23:36)
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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 392.9 | 394.5 | 378.5 | 383.0 | -10.1 | -2.6 | 51,753,400 |
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 |
|---|---|---|---|---|---|---|---|
| 3/24 | 380.4 | +0.0 | 377.3 | 57,183,300 | 2,624,400 | 19,221,700 | 7.32 |
| 3/17 | 380.3 | +2.7 | 368.3 | 101,651,800 | 2,564,800 | 19,730,600 | 7.69 |
| 3/10 | 370.2 | +0.9 | 373.2 | 68,178,100 | 2,233,900 | 21,633,200 | 9.68 |
| 3/3 | 367.0 | -2.9 | 368.3 | 65,697,000 | 2,780,500 | 21,876,100 | 7.87 |
| 2/24 | 378.0 | -1.0 | 380.6 | 47,873,000 | 2,433,200 | 20,619,700 | 8.47 |
| 2/17 | 381.8 | -3.3 | 388.3 | 74,978,300 | 2,793,000 | 20,214,400 | 7.24 |
| 2/10 | 394.9 | -6.0 | 408.8 | 123,344,200 | 2,906,000 | 20,431,400 | 7.03 |
| 2/3 | 420.1 | +11.6 | 398.4 | 172,336,600 | 3,169,800 | 22,910,100 | 7.23 |
| 1/27 | 376.5 | +3.3 | 377.3 | 88,050,400 | 2,262,800 | 27,535,800 | 12.17 |
| 1/20 | 364.5 | +6.0 | 360.6 | 95,160,100 | 2,887,200 | 31,134,700 | 10.78 |
| 1/13 | 344.0 | +2.9 | 341.5 | 50,979,100 | 2,514,400 | 33,367,100 | 13.27 |
| 1/6 | 334.4 | +0.7 | 333.5 | 42,981,100 | 2,305,900 | 35,207,500 | 15.27 |
| 12/30 | 332.0 | -0.9 | 332.1 | 73,828,200 | 2,341,400 | 36,230,300 | 15.47 |
| 12/23 | 335.1 | -4.9 | 340.5 | 89,798,800 | 2,503,200 | 37,595,800 | 15.02 |
| 12/16 | 352.3 | -3.1 | 358.0 | 80,089,700 | 2,277,300 | 35,422,700 | 15.55 |
| 12/9 | 363.7 | -3.6 | 364.3 | 79,782,300 | 2,420,600 | 32,715,600 | 13.52 |
| 12/2 | 377.3 | +0.7 | 376.6 | 85,793,000 | 2,360,300 | 30,309,200 | 12.84 |
| 11/25 | 374.8 | +2.7 | 367.3 | 73,752,900 | 2,526,800 | 30,479,000 | 12.06 |
| 11/18 | 364.9 | -0.1 | 370.2 | 98,587,200 | 2,522,000 | 34,130,300 | 13.53 |
| 11/11 | 365.1 | +7.4 | 352.0 | 155,822,100 | 2,412,200 | 33,760,900 | 14.00 |
| 11/4 | 340.0 | -9.3 | 362.9 | 192,990,800 | 2,650,800 | 41,970,700 | 15.83 |
| 10/28 | 375.0 | -1.4 | 380.3 | 147,163,300 | 1,371,400 | 31,746,800 | 23.15 |
| 10/21 | 380.4 | -1.7 | 386.4 | 76,637,000 | 1,253,900 | 30,035,600 | 23.95 |
| 10/14 | 386.9 | -3.0 | 384.6 | 66,845,200 | 1,196,100 | 28,566,400 | 23.88 |
| 10/7 | 398.8 | +4.9 | 395.7 | 73,082,600 | 1,327,100 | 27,700,900 | 20.87 |
| 9/30 | 380.2 | -4.5 | 387.0 | 94,486,000 | 1,180,300 | 30,054,800 | 25.46 |
| 9/22 | 398.2 | -2.9 | 401.4 | 38,190,500 | 1,350,400 | 29,507,900 | 21.85 |
| 9/16 | 410.1 | +0.0 | 416.0 | 74,305,100 | 1,463,300 | 27,476,600 | 18.78 |
| 9/9 | 410.0 | +0.7 | 408.2 | 68,359,500 | 1,307,200 | 28,516,900 | 21.82 |
| 9/2 | 407.2 | -3.0 | 410.6 | 88,929,600 | 1,315,900 | 28,563,900 | 21.71 |
▶︎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