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
409
円
取引時間外
(23:34)
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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 410.1 | 423.9 | 403.6 | 423.5 | +14.1 | +3.4 | 57,020,000 |
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 |
|---|---|---|---|---|---|---|---|
| 4/9 | 545.9 | -3.7 | 556.6 | 86,776,500 | 1,137,600 | 30,312,000 | 26.65 |
| 4/2 | 566.9 | +1.3 | 561.1 | 79,930,700 | 1,298,900 | 29,665,300 | 22.84 |
| 3/26 | 559.9 | -3.7 | 557.0 | 119,801,800 | 1,468,500 | 29,688,100 | 20.22 |
| 3/19 | 581.1 | -6.4 | 599.9 | 148,236,500 | 1,223,600 | 28,072,500 | 22.94 |
| 3/12 | 620.5 | +3.2 | 606.3 | 94,766,800 | 950,400 | 22,700,300 | 23.88 |
| 3/5 | 601.4 | -7.3 | 624.9 | 161,735,000 | 708,600 | 23,541,800 | 33.22 |
| 2/26 | 648.5 | +1.0 | 656.8 | 68,965,000 | 697,600 | 18,274,300 | 26.20 |
| 2/19 | 642.2 | -4.9 | 656.1 | 70,304,500 | 818,700 | 19,051,900 | 23.27 |
| 2/12 | 675.0 | +2.9 | 670.0 | 62,769,200 | 806,900 | 16,561,200 | 20.52 |
| 2/5 | 656.0 | +0.9 | 678.2 | 125,406,400 | 904,200 | 18,562,700 | 20.53 |
| 1/29 | 650.4 | -7.1 | 675.3 | 81,864,300 | 1,236,300 | 17,619,200 | 14.25 |
| 1/22 | 699.8 | -2.5 | 693.1 | 91,749,100 | 1,306,000 | 15,528,200 | 11.89 |
| 1/15 | 717.4 | +3.2 | 705.9 | 88,679,300 | 1,551,800 | 13,964,200 | 9.00 |
| 1/8 | 694.9 | +11.3 | 674.6 | 132,031,100 | 1,330,100 | 15,316,300 | 11.52 |
| 12/30 | 624.4 | +2.5 | 619.9 | 40,955,200 | 1,029,000 | 19,824,000 | 19.27 |
| 12/25 | 609.4 | -0.2 | 605.3 | 52,778,700 | 1,078,100 | 21,364,200 | 19.82 |
| 12/18 | 610.5 | -3.1 | 614.2 | 58,686,000 | 1,142,700 | 22,118,800 | 19.36 |
| 12/11 | 629.8 | +0.2 | 619.5 | 73,260,000 | 1,615,100 | 21,318,600 | 13.20 |
| 12/4 | 628.5 | -3.0 | 649.0 | 92,505,600 | 1,715,200 | 21,780,500 | 12.70 |
| 11/27 | 648.2 | +6.1 | 636.9 | 82,761,500 | 1,609,300 | 21,169,000 | 13.15 |
| 11/20 | 611.0 | -0.1 | 593.9 | 156,176,700 | 1,356,900 | 21,935,700 | 16.17 |
| 11/13 | 611.4 | -6.2 | 617.5 | 164,398,000 | 1,760,700 | 19,362,700 | 11.00 |
| 11/6 | 651.5 | -10.2 | 650.3 | 157,906,300 | 2,098,700 | 16,592,600 | 7.91 |
| 10/30 | 725.1 | +0.4 | 724.9 | 105,761,200 | 2,821,300 | 13,553,100 | 4.80 |
| 10/23 | 722.0 | -4.8 | 748.1 | 80,049,100 | 3,034,200 | 12,942,900 | 4.27 |
| 10/16 | 758.0 | -1.2 | 773.3 | 109,420,200 | 3,464,800 | 12,477,300 | 3.60 |
| 10/9 | 767.0 | +8.5 | 740.3 | 108,451,000 | 3,937,800 | 9,173,600 | 2.33 |
| 10/2 | 707.0 | +6.3 | 707.8 | 119,616,600 | 3,501,700 | 8,743,800 | 2.50 |
| 9/25 | 665.0 | -2.2 | 672.1 | 63,615,200 | 3,444,100 | 9,870,200 | 2.87 |
| 9/18 | 680.0 | +4.3 | 666.2 | 106,702,100 | 3,393,500 | 10,106,700 | 2.98 |
▶︎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
