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
(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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/11 | 652.0 | -3.8 | 645.1 | 116,434,500 | 3,622,600 | 10,755,500 | 2.97 |
| 9/4 | 678.0 | -1.9 | 693.5 | 102,225,800 | 3,612,700 | 10,281,200 | 2.85 |
| 8/28 | 691.0 | +2.5 | 698.8 | 167,562,200 | 4,164,300 | 9,898,500 | 2.38 |
| 8/21 | 674.0 | +3.7 | 669.1 | 102,672,900 | 4,098,200 | 9,063,400 | 2.21 |
| 8/14 | 650.0 | 0.0 | 639.1 | 94,676,400 | 4,441,000 | 4,577,400 | 1.03 |
| 8/7 | 650.0 | +16.7 | 640.3 | 211,521,800 | 4,789,500 | 4,497,600 | 0.94 |
| 7/31 | 557.0 | +6.7 | 543.7 | 99,332,700 | 4,540,300 | 5,390,100 | 1.19 |
| 7/22 | 522.0 | +2.8 | 516.3 | 48,610,300 | 3,924,000 | 5,424,700 | 1.38 |
| 7/17 | 508.0 | -4.5 | 521.0 | 94,952,800 | 4,051,900 | 6,392,100 | 1.58 |
| 7/10 | 532.0 | +1.9 | 539.2 | 98,887,500 | 5,271,100 | 4,798,700 | 0.91 |
| 7/3 | 522.0 | -2.6 | 520.6 | 96,753,400 | 5,172,400 | 4,134,200 | 0.80 |
| 6/26 | 536.0 | +4.7 | 538.9 | 169,878,700 | 6,204,900 | 4,292,000 | 0.69 |
| 6/19 | 512.0 | +11.1 | 485.0 | 167,754,800 | 5,500,100 | 4,201,400 | 0.76 |
| 6/12 | 461.0 | +3.8 | 448.1 | 95,163,400 | 3,828,800 | 4,663,700 | 1.22 |
| 6/5 | 444.0 | +0.9 | 453.1 | 94,622,600 | 2,816,300 | 7,347,000 | 2.61 |
| 5/29 | 440.0 | +0.2 | 449.0 | 91,717,200 | 2,642,300 | 7,309,200 | 2.77 |
| 5/22 | 439.0 | +0.9 | 439.1 | 79,513,900 | 3,048,600 | 6,001,400 | 1.97 |
| 5/15 | 435.0 | 0.0 | 439.2 | 72,110,500 | 3,136,100 | 5,897,500 | 1.88 |
| 5/8 | 435.0 | +2.1 | 434.4 | 43,532,200 | ー | ー | ー |
| 5/1 | 426.0 | +4.9 | 420.3 | 85,856,700 | 3,097,900 | 7,693,600 | 2.48 |
| 4/24 | 406.0 | +5.2 | 392.4 | 106,063,100 | 3,408,900 | 8,286,400 | 2.43 |
| 4/17 | 386.0 | +3.8 | 373.8 | 78,752,100 | 2,770,500 | 7,553,700 | 2.73 |
| 4/10 | 372.0 | +19.6 | 354.1 | 113,316,300 | 2,742,400 | 7,830,700 | 2.86 |
▶︎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
