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
493.1
円
(23:53)
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 |
|---|---|
| 510.9 (25/02/12) | 337.5 (24/04/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 510.9 (25/02/12) | 337.5 (24/04/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 447.7 | 510.9 | 444.7 | 493.7 | +38.8 | +8.5 | 163,995,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 421.3 | 458.9 | 411.0 | 454.9 | +35.5 | +8.5 | 173,580,700 |
| 24/12 | 412.6 | 447.5 | 411.6 | 419.4 | +7.5 | +1.8 | 221,633,500 |
| 24/11 | 413.0 | 439.6 | 401.7 | 411.9 | -7.5 | -1.8 | 281,172,200 |
| 24/10 | 423.0 | 438.1 | 406.6 | 419.4 | +0.1 | +0.0 | 254,788,400 |
| 24/09 | 400.2 | 423.9 | 387.1 | 419.3 | +19.6 | +4.9 | 224,688,700 |
| 24/08 | 371.3 | 411.8 | 338.6 | 399.7 | +26.7 | +7.2 | 388,115,800 |
| 24/07 | 388.0 | 415.4 | 362.5 | 373.0 | -15.9 | -4.1 | 272,482,900 |
| 24/06 | 375.4 | 401.3 | 357.5 | 388.9 | +16.0 | +4.3 | 283,806,000 |
| 24/05 | 379.9 | 395.1 | 349.5 | 372.9 | -10.2 | -2.7 | 383,617,600 |
| 24/04 | 391.8 | 393.8 | 337.5 | 383.1 | -4.5 | -1.2 | 418,842,100 |
| 24/03 | 409.6 | 414.6 | 372.5 | 387.6 | -25.3 | -6.1 | 376,555,300 |
| 24/02 | 459.0 | 470.3 | 409.3 | 412.9 | -49.1 | -10.6 | 353,425,800 |
| 24/01 | 478.4 | 496.6 | 459.0 | 462.0 | -37.7 | -7.5 | 246,884,500 |
| 23/12 | 433.0 | 503.5 | 424.5 | 499.7 | +69.1 | +16.1 | 331,656,000 |
| 23/11 | 390.0 | 467.4 | 383.6 | 430.6 | +48.3 | +12.6 | 373,935,000 |
| 23/10 | 418.0 | 419.0 | 374.8 | 382.3 | -33.2 | -8.0 | 225,483,500 |
| 23/09 | 444.2 | 456.9 | 400.1 | 415.5 | -22.3 | -5.1 | 308,733,700 |
| 23/08 | 393.0 | 444.4 | 380.5 | 437.8 | +42.0 | +10.6 | 412,591,200 |
| 23/07 | 350.6 | 408.4 | 350.5 | 395.8 | +49.4 | +14.3 | 415,558,900 |
| 23/06 | 348.0 | 364.4 | 341.7 | 346.4 | -0.7 | -0.2 | 363,869,200 |
| 23/05 | 360.0 | 371.5 | 345.9 | 347.1 | -23.5 | -6.3 | 334,595,900 |
| 23/04 | 380.0 | 388.0 | 361.4 | 370.6 | -2.2 | -0.6 | 232,225,000 |
| 23/03 | 368.9 | 386.2 | 355.0 | 372.8 | +4.1 | +1.1 | 327,796,100 |
| 23/02 | 372.4 | 428.8 | 365.1 | 368.7 | -2.8 | -0.8 | 418,227,000 |
| 23/01 | 330.8 | 383.9 | 327.9 | 371.5 | +39.5 | +11.9 | 307,123,200 |
| 22/12 | 383.0 | 385.6 | 326.0 | 332.0 | -41.5 | -11.1 | 359,575,000 |
| 22/11 | 384.6 | 397.7 | 339.2 | 373.5 | -11.1 | -2.9 | 545,163,200 |
| 22/10 | 376.6 | 407.4 | 370.7 | 384.6 | +4.4 | +1.2 | 389,434,900 |
| 22/09 | 410.0 | 424.8 | 377.6 | 380.2 | -34.8 | -8.4 | 305,840,900 |
| 22/08 | 473.0 | 499.8 | 404.7 | 415.0 | -54.1 | -11.5 | 499,518,300 |
▶︎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
