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
388.4
円
(14:59)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 375.4 | 401.3 | 357.5 | 388.9 | +16.0 | +4.3 | 283,806,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 405.0 | 429.0 | 385.0 | 416.0 | +13.0 | +3.2 | 336,482,700 |
| 16/10 | 399.0 | 418.0 | 397.0 | 403.0 | +1.0 | +0.3 | 159,438,500 |
| 16/09 | 418.0 | 426.0 | 400.0 | 402.0 | -20.0 | -4.7 | 154,148,200 |
| 16/08 | 442.0 | 450.0 | 410.0 | 422.0 | -33.0 | -7.3 | 165,713,700 |
| 16/07 | 454.0 | 475.0 | 440.0 | 455.0 | +3.0 | +0.7 | 215,495,900 |
| 16/06 | 501.0 | 534.0 | 435.0 | 452.0 | -46.0 | -9.2 | 236,982,400 |
| 16/05 | 476.0 | 514.0 | 469.0 | 498.0 | +2.0 | +0.4 | 176,743,300 |
| 16/04 | 478.0 | 523.0 | 447.0 | 496.0 | +17.0 | +3.6 | 243,143,700 |
| 16/03 | 441.0 | 488.0 | 441.0 | 479.0 | +34.0 | +7.6 | 210,311,900 |
| 16/02 | 462.0 | 480.0 | 402.0 | 445.0 | -10.0 | -2.2 | 343,606,300 |
| 16/01 | 491.0 | 496.0 | 416.0 | 455.0 | -39.0 | -7.9 | 281,113,900 |
| 15/12 | 509.0 | 537.0 | 486.0 | 494.0 | -13.0 | -2.6 | 218,865,600 |
| 15/11 | 479.0 | 530.0 | 465.0 | 507.0 | -8.0 | -1.6 | 191,304,400 |
| 15/10 | 457.0 | 518.0 | 445.0 | 515.0 | +61.0 | +13.4 | 224,988,000 |
| 15/09 | 485.0 | 503.0 | 446.0 | 454.0 | -37.0 | -7.5 | 312,539,200 |
| 15/08 | 540.0 | 577.0 | 453.0 | 491.0 | -52.0 | -9.6 | 325,379,700 |
| 15/07 | 494.0 | 561.0 | 451.0 | 543.0 | +49.0 | +9.9 | 234,633,600 |
| 15/06 | 552.0 | 553.0 | 484.0 | 494.0 | -62.0 | -11.2 | 294,873,900 |
| 15/05 | 488.0 | 567.0 | 482.0 | 556.0 | +65.0 | +13.2 | 311,552,600 |
| 15/04 | 487.0 | 542.0 | 477.0 | 491.0 | -5.0 | -1.0 | 329,658,700 |
| 15/03 | 476.0 | 528.0 | 459.0 | 496.0 | +15.0 | +3.1 | 365,227,500 |
| 15/02 | 397.0 | 484.0 | 396.0 | 481.0 | +82.0 | +20.6 | 292,026,500 |
| 15/01 | 429.0 | 440.0 | 394.0 | 399.0 | -36.0 | -8.3 | 261,380,000 |
| 14/12 | 434.0 | 447.0 | 406.0 | 435.0 | +2.0 | +0.5 | 192,128,700 |
| 14/11 | 410.0 | 452.0 | 399.0 | 433.0 | +36.0 | +9.1 | 331,430,800 |
| 14/10 | 417.0 | 418.0 | 384.0 | 397.0 | -20.0 | -4.8 | 404,874,700 |
| 14/09 | 420.0 | 456.0 | 407.0 | 417.0 | -2.0 | -0.5 | 300,900,000 |
| 14/08 | 451.0 | 456.0 | 419.0 | 419.0 | -54.0 | -11.4 | 251,918,200 |
| 14/07 | 476.0 | 489.0 | 442.0 | 473.0 | +5.0 | +1.1 | 215,628,400 |
| 14/06 | 476.0 | 512.0 | 461.0 | 468.0 | -1.0 | -0.2 | 284,066,400 |
▶︎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