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
390
円
(23:58)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 393.3 | 397.4 | 380.8 | 388.9 | -6.3 | -1.6 | 76,351,200 |
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 |
|---|---|---|---|---|---|---|---|
| 9/30 | 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 |
| 8/26 | 419.8 | -2.6 | 423.6 | 56,057,600 | 1,295,100 | 27,020,200 | 20.86 |
| 8/19 | 431.2 | -1.2 | 441.2 | 92,994,700 | 1,143,400 | 24,719,500 | 21.62 |
| 8/12 | 436.2 | -2.3 | 431.4 | 85,854,700 | 1,083,200 | 23,474,100 | 21.67 |
| 8/5 | 446.3 | -4.9 | 463.8 | 206,181,500 | 900,100 | 22,243,200 | 24.71 |
| 7/29 | 469.1 | +6.6 | 453.3 | 104,290,800 | 1,841,300 | 18,425,300 | 10.01 |
| 7/22 | 440.2 | +2.7 | 439.8 | 53,836,500 | 1,430,900 | 20,992,700 | 14.67 |
| 7/15 | 428.6 | -1.6 | 427.4 | 76,138,900 | 1,419,900 | 22,213,600 | 15.64 |
| 7/8 | 435.5 | +10.2 | 423.9 | 108,133,300 | 1,602,200 | 22,295,500 | 13.92 |
| 7/1 | 395.2 | -5.0 | 404.3 | 109,549,900 | 1,353,000 | 28,087,200 | 20.76 |
| 6/24 | 415.9 | +10.2 | 397.5 | 76,254,500 | 1,626,800 | 26,860,200 | 16.51 |
| 6/17 | 377.5 | -12.4 | 397.8 | 120,587,900 | 1,680,200 | 30,320,900 | 18.05 |
| 6/10 | 431.0 | -2.8 | 435.9 | 94,314,100 | 1,059,200 | 26,863,700 | 25.36 |
| 6/3 | 443.5 | +7.6 | 426.7 | 160,811,400 | 1,794,900 | 27,599,500 | 15.38 |
| 5/27 | 412.1 | -3.4 | 421.3 | 121,218,600 | 1,182,600 | 28,016,100 | 23.69 |
| 5/20 | 426.8 | +0.9 | 423.4 | 92,093,300 | 1,362,800 | 24,802,700 | 18.20 |
| 5/13 | 422.9 | -8.2 | 433.1 | 144,216,700 | 1,232,100 | 24,465,200 | 19.86 |
| 5/6 | 460.6 | -10.5 | 465.2 | 106,818,100 | ー | ー | ー |
| 4/28 | 514.6 | +0.5 | 510.9 | 82,175,900 | 1,124,800 | 14,909,200 | 13.25 |
| 4/22 | 511.9 | +0.6 | 515.4 | 63,362,700 | 1,296,500 | 15,188,400 | 11.71 |
| 4/15 | 509.0 | -2.0 | 508.5 | 63,586,100 | 1,300,700 | 14,741,000 | 11.33 |
| 4/8 | 519.4 | -2.9 | 520.5 | 86,977,800 | 1,515,900 | 14,672,500 | 9.68 |
| 4/1 | 534.7 | -1.9 | 537.8 | 78,454,800 | 1,360,400 | 12,941,500 | 9.51 |
| 3/25 | 545.0 | +3.1 | 541.9 | 63,142,500 | 1,407,700 | 13,025,000 | 9.25 |
| 3/18 | 528.6 | +7.2 | 517.0 | 91,364,000 | 1,220,900 | 12,468,200 | 10.21 |
| 3/11 | 493.3 | -7.1 | 502.9 | 97,918,200 | 1,180,600 | 13,396,900 | 11.35 |
▶︎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