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
388.3
円
(09:06)
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) |
|---|---|---|---|---|---|---|---|
| 6/26 | 393.3 | 397.4 | 387.2 | 388.4 | -6.8 | -1.7 | 24,080,000 |
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 |
|---|---|---|---|---|---|---|---|
| 3/4 | 531.1 | -5.5 | 551.6 | 71,020,000 | 1,096,800 | 12,818,500 | 11.69 |
| 2/25 | 562.2 | +0.3 | 551.2 | 68,490,400 | 1,465,500 | 11,891,200 | 8.11 |
| 2/18 | 560.6 | -5.8 | 559.6 | 89,796,200 | 1,358,400 | 12,792,000 | 9.42 |
| 2/10 | 594.9 | +1.8 | 578.2 | 81,713,700 | 1,561,400 | 11,738,500 | 7.52 |
| 2/4 | 584.2 | +8.0 | 592.2 | 136,490,100 | 1,556,600 | 11,923,100 | 7.66 |
| 1/28 | 540.8 | -5.0 | 554.0 | 100,141,200 | 1,550,000 | 12,486,100 | 8.06 |
| 1/21 | 569.2 | -7.6 | 578.0 | 104,139,300 | 1,611,900 | 12,414,800 | 7.70 |
| 1/14 | 616.0 | -3.5 | 620.4 | 67,479,400 | 1,163,200 | 11,473,000 | 9.86 |
| 1/7 | 638.4 | -4.4 | 647.7 | 80,675,000 | 1,270,100 | 11,016,000 | 8.67 |
| 12/30 | 667.4 | +0.6 | 653.4 | 57,828,500 | 1,368,700 | 9,806,400 | 7.16 |
| 12/24 | 663.4 | -1.1 | 650.3 | 110,670,800 | 1,459,300 | 9,417,700 | 6.45 |
| 12/17 | 670.5 | -6.2 | 692.5 | 69,611,900 | 1,558,500 | 8,549,500 | 5.49 |
| 12/10 | 714.5 | -6.3 | 732.3 | 91,089,900 | 1,863,700 | 7,489,100 | 4.02 |
| 12/3 | 762.2 | -0.7 | 753.3 | 107,627,400 | 2,222,100 | 6,821,900 | 3.07 |
| 11/26 | 767.2 | -7.1 | 795.0 | 69,162,000 | 2,279,600 | 7,599,800 | 3.33 |
| 11/19 | 825.5 | +5.3 | 808.7 | 74,336,900 | 2,974,500 | 6,278,800 | 2.11 |
| 11/12 | 784.0 | -1.4 | 794.3 | 79,292,900 | 2,660,800 | 6,806,200 | 2.56 |
| 11/5 | 794.9 | +12.6 | 765.7 | 114,367,400 | 2,991,500 | 6,145,400 | 2.05 |
| 10/29 | 706.0 | +6.5 | 686.6 | 99,598,700 | 2,344,000 | 8,532,200 | 3.64 |
| 10/22 | 663.1 | -3.6 | 683.0 | 73,894,700 | 1,787,100 | 10,292,700 | 5.76 |
| 10/15 | 687.7 | -0.6 | 694.5 | 74,741,100 | 2,340,900 | 9,200,100 | 3.93 |
| 10/8 | 691.9 | -3.5 | 688.5 | 103,131,500 | 2,636,200 | 8,883,800 | 3.37 |
| 10/1 | 717.1 | -5.3 | 731.5 | 82,259,500 | 2,770,000 | 8,800,300 | 3.18 |
| 9/24 | 757.4 | +2.6 | 739.1 | 50,230,800 | 3,243,200 | 8,416,400 | 2.60 |
| 9/17 | 738.1 | +4.5 | 730.6 | 101,834,500 | 3,105,000 | 9,097,900 | 2.93 |
| 9/10 | 706.1 | -3.6 | 717.9 | 117,585,100 | 2,580,800 | 10,594,200 | 4.11 |
| 9/3 | 732.1 | +7.0 | 714.8 | 113,627,100 | 3,248,600 | 8,899,500 | 2.74 |
| 8/27 | 684.0 | +5.2 | 678.8 | 101,568,700 | 3,219,600 | 9,994,900 | 3.10 |
| 8/20 | 650.2 | +3.8 | 639.3 | 90,656,200 | 2,655,500 | 11,127,900 | 4.19 |
| 8/13 | 626.3 | +1.2 | 622.3 | 52,791,800 | 2,171,000 | 13,583,500 | 6.26 |
▶︎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